Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2022-05-16 to 2026-08-27
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2025
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume |
|---|---|---|---|
| 2025-12-31 | $1.97 | $1.97 | 24,200 |
| 2025-12-30 | $2.05 | $2.05 | 5,700 |
| 2025-12-29 | $2.03 | $2.03 | 27,400 |
| 2025-12-26 | $2.05 | $2.05 | 8,900 |
| 2025-12-24 | $2.02 | $2.02 | 12,000 |
| 2025-12-23 | $2.00 | $2.00 | 15,200 |
| 2025-12-22 | $2.03 | $2.03 | 12,000 |
| 2025-12-19 | $2.16 | $2.16 | 17,700 |
| 2025-12-18 | $1.93 | $1.93 | 9,100 |
| 2025-12-17 | $2.04 | $2.04 | 18,700 |
| 2025-12-16 | $2.09 | $2.09 | 7,700 |
| 2025-12-15 | $2.01 | $2.01 | 53,800 |
| 2025-12-12 | $2.13 | $2.13 | 32,300 |
| 2025-12-11 | $2.29 | $2.29 | 14,900 |
| 2025-12-10 | $2.47 | $2.47 | 8,300 |
| 2025-12-09 | $2.54 | $2.54 | 37,100 |
| 2025-12-08 | $2.44 | $2.44 | 17,000 |
| 2025-12-05 | $2.46 | $2.46 | 37,100 |
| 2025-12-04 | $2.79 | $2.79 | 17,300 |
| 2025-12-03 | $2.76 | $2.76 | 7,700 |
| 2025-12-02 | $2.69 | $2.69 | 16,300 |
| 2025-12-01 | $2.65 | $2.65 | 33,700 |
| 2025-11-28 | $3.01 | $3.01 | 24,700 |
| 2025-11-26 | $2.80 | $2.80 | 2,600 |
| 2025-11-25 | $2.71 | $2.71 | 15,800 |
| 2025-11-24 | $2.90 | $2.90 | 13,700 |
| 2025-11-21 | $2.84 | $2.84 | 57,500 |
| 2025-11-20 | $2.90 | $2.90 | 45,000 |
| 2025-11-19 | $2.92 | $2.92 | 48,400 |
| 2025-11-18 | $3.22 | $3.22 | 40,100 |
| 2025-11-17 | $2.93 | $2.93 | 51,200 |
| 2025-11-14 | $3.22 | $3.22 | 66,800 |
| 2025-11-13 | $3.22 | $3.22 | 81,300 |
| 2025-11-12 | $4.30 | $4.30 | 93,100 |
| 2025-11-11 | $4.23 | $4.23 | 56,600 |
| 2025-11-10 | $4.54 | $4.54 | 133,800 |
| 2025-11-07 | $4.56 | $4.56 | 406,300 |
| 2025-11-06 | $3.02 | $3.02 | 67,200 |
| 2025-11-05 | $2.38 | $2.38 | 58,500 |
| 2025-11-04 | $2.18 | $2.18 | 66,600 |
| 2025-11-03 | $2.33 | $2.33 | 41,700 |
| 2025-10-31 | $2.42 | $2.42 | 25,200 |
| 2025-10-30 | $2.50 | $2.50 | 26,600 |
| 2025-10-29 | $2.68 | $2.68 | 24,800 |
| 2025-10-28 | $2.58 | $2.58 | 45,100 |
| 2025-10-27 | $2.94 | $2.94 | 41,800 |
| 2025-10-24 | $2.66 | $2.66 | 41,700 |
| 2025-10-23 | $2.61 | $2.61 | 27,000 |
| 2025-10-22 | $2.35 | $2.35 | 72,700 |
| 2025-10-21 | $2.94 | $2.94 | 21,200 |
| 2025-10-20 | $2.84 | $2.84 | 34,300 |
| 2025-10-17 | $2.93 | $2.93 | 14,800 |
| 2025-10-16 | $2.69 | $2.69 | 37,900 |
| 2025-10-15 | $3.25 | $3.25 | 18,600 |
| 2025-10-14 | $3.01 | $3.01 | 49,400 |
| 2025-10-13 | $2.98 | $2.98 | 65,500 |
| 2025-10-10 | $3.26 | $3.26 | 35,500 |
| 2025-10-09 | $3.33 | $3.33 | 34,500 |
| 2025-10-08 | $4.01 | $4.01 | 26,100 |
| 2025-10-07 | $3.65 | $3.65 | 28,800 |
| 2025-10-06 | $4.12 | $4.12 | 24,400 |
| 2025-10-03 | $3.80 | $3.80 | 26,700 |
| 2025-10-02 | $3.75 | $3.75 | 20,400 |
| 2025-10-01 | $3.51 | $3.51 | 19,500 |
| 2025-09-30 | $3.15 | $3.15 | 7,500 |
| 2025-09-29 | $3.14 | $3.14 | 15,100 |
| 2025-09-26 | $2.90 | $2.90 | 4,600 |
| 2025-09-25 | $2.62 | $2.62 | 34,200 |
| 2025-09-24 | $2.65 | $2.65 | 301,400 |
| 2025-09-23 | $3.48 | $3.48 | 11,400 |
| 2025-09-22 | $3.62 | $3.62 | 23,500 |
| 2025-09-19 | $3.89 | $3.89 | 8,000 |
| 2025-09-18 | $3.85 | $3.85 | 45,700 |
| 2025-09-17 | $4.16 | $4.16 | 15,900 |
| 2025-09-16 | $4.29 | $4.29 | 9,700 |
| 2025-09-15 | $4.14 | $4.14 | 4,600 |
| 2025-09-12 | $4.15 | $4.15 | 12,100 |
| 2025-09-11 | $4.35 | $4.35 | 4,100 |
| 2025-09-10 | $4.11 | $4.11 | 5,500 |
| 2025-09-09 | $4.25 | $4.25 | 14,900 |
| 2025-09-08 | $4.52 | $4.52 | 15,400 |
| 2025-09-05 | $4.38 | $4.38 | 16,300 |
| 2025-09-04 | $4.09 | $4.09 | 8,100 |
| 2025-09-03 | $4.18 | $4.18 | 13,900 |
| 2025-09-02 | $4.37 | $4.37 | 10,200 |
| 2025-08-29 | $4.60 | $4.60 | 15,700 |
| 2025-08-28 | $4.45 | $4.45 | 8,000 |
| 2025-08-27 | $4.50 | $4.50 | 6,000 |
| 2025-08-26 | $4.51 | $4.51 | 9,200 |
| 2025-08-25 | $4.66 | $4.66 | 18,000 |
| 2025-08-22 | $4.71 | $4.71 | 29,900 |
| 2025-08-21 | $4.40 | $4.40 | 2,100 |
| 2025-08-20 | $4.45 | $4.45 | 10,200 |
| 2025-08-19 | $4.23 | $4.23 | 22,400 |
| 2025-08-18 | $4.44 | $4.44 | 18,900 |
| 2025-08-15 | $4.38 | $4.38 | 41,600 |
| 2025-08-14 | $4.50 | $4.50 | 32,900 |
| 2025-08-13 | $4.87 | $4.87 | 26,300 |
| 2025-08-12 | $5.00 | $5.00 | 24,300 |
| 2025-08-11 | $4.61 | $4.61 | 17,200 |
| 2025-08-08 | $4.68 | $4.68 | 16,100 |
| 2025-08-07 | $4.15 | $4.15 | 13,500 |
| 2025-08-06 | $3.75 | $3.75 | 3,800 |
| 2025-08-05 | $3.55 | $3.55 | 5,700 |
| 2025-08-04 | $3.82 | $3.82 | 13,700 |
| 2025-08-01 | $3.60 | $3.60 | 56,400 |
| 2025-07-31 | $4.32 | $4.32 | 12,000 |
| 2025-07-30 | $4.35 | $4.35 | 15,300 |
| 2025-07-29 | $4.83 | $4.83 | 24,500 |
| 2025-07-28 | $4.90 | $4.90 | 7,500 |
| 2025-07-25 | $5.10 | $5.10 | 8,600 |
| 2025-07-24 | $5.17 | $5.17 | 31,100 |
| 2025-07-23 | $4.78 | $4.78 | 29,600 |
| 2025-07-22 | $4.55 | $4.55 | 51,300 |
| 2025-07-21 | $5.27 | $5.27 | 66,500 |
| 2025-07-18 | $4.51 | $4.51 | 44,100 |
| 2025-07-17 | $4.40 | $4.40 | 35,200 |
| 2025-07-16 | $5.33 | $5.33 | 34,800 |
| 2025-07-15 | $5.05 | $5.05 | 37,300 |
| 2025-07-14 | $4.44 | $4.44 | 35,700 |
| 2025-07-11 | $3.83 | $3.83 | 65,000 |
| 2025-07-10 | $3.39 | $3.39 | 15,200 |
| 2025-07-09 | $3.25 | $3.25 | 13,400 |
| 2025-07-08 | $3.10 | $3.10 | 8,300 |
| 2025-07-07 | $3.11 | $3.11 | 4,600 |
| 2025-07-03 | $3.19 | $3.19 | 7,000 |
| 2025-07-02 | $3.12 | $3.12 | 3,100 |
| 2025-07-01 | $3.00 | $3.00 | 27,800 |
| 2025-06-30 | $3.38 | $3.38 | 10,900 |
| 2025-06-27 | $3.60 | $3.60 | 3,300 |
| 2025-06-26 | $3.08 | $3.08 | 15,700 |
| 2025-06-25 | $3.18 | $3.18 | 4,400 |
| 2025-06-24 | $3.41 | $3.41 | 14,900 |
| 2025-06-23 | $2.80 | $2.80 | 20,300 |
| 2025-06-20 | $3.05 | $3.05 | 17,200 |
| 2025-06-18 | $3.05 | $3.05 | 14,300 |
| 2025-06-17 | $3.02 | $3.02 | 6,900 |
| 2025-06-16 | $3.30 | $3.30 | 13,800 |
| 2025-06-13 | $3.11 | $3.11 | 9,000 |
| 2025-06-12 | $3.15 | $3.15 | 25,300 |
| 2025-06-11 | $3.65 | $3.65 | 4,500 |
| 2025-06-10 | $3.53 | $3.53 | 9,500 |
| 2025-06-09 | $3.47 | $3.47 | 16,700 |
| 2025-06-06 | $2.95 | $2.95 | 24,400 |
| 2025-06-05 | $3.14 | $3.14 | 7,600 |
| 2025-06-04 | $3.20 | $3.20 | 3,200 |
| 2025-06-03 | $3.20 | $3.20 | 11,100 |
| 2025-06-02 | $2.92 | $2.92 | 10,900 |
| 2025-05-30 | $2.57 | $2.57 | 21,000 |
| 2025-05-29 | $2.60 | $2.60 | 4,600 |
| 2025-05-28 | $2.55 | $2.55 | 39,100 |
| 2025-05-27 | $2.82 | $2.82 | 30,600 |
| 2025-05-23 | $3.01 | $3.01 | 82,000 |
| 2025-05-22 | $3.38 | $3.38 | 145,800 |
| 2025-05-21 | $3.56 | $3.56 | 142,100 |
| 2025-05-20 | $3.89 | $3.89 | 18,000 |
| 2025-05-19 | $3.75 | $3.75 | 34,900 |
| 2025-05-16 | $3.88 | $3.88 | 44,300 |
| 2025-05-15 | $3.08 | $3.08 | 62,800 |
| 2025-05-14 | $3.55 | $3.55 | 147,900 |
| 2025-05-13 | $3.50 | $3.50 | 71,800 |
| 2025-05-12 | $3.07 | $3.07 | 124,200 |
| 2025-05-09 | $2.75 | $2.75 | 176,500 |
| 2025-05-08 | $2.50 | $2.50 | 78,500 |
| 2025-05-07 | $2.29 | $2.29 | 22,200 |
| 2025-05-06 | $2.30 | $2.30 | 87,500 |
| 2025-05-05 | $2.40 | $2.40 | 41,500 |
| 2025-05-02 | $2.70 | $2.70 | 104,100 |
| 2025-05-01 | $2.90 | $2.90 | 105,900 |
| 2025-04-30 | $3.15 | $3.15 | 32,900 |
| 2025-04-29 | $3.22 | $3.22 | 138,600 |
| 2025-04-28 | $4.32 | $4.32 | 25,900 |
| 2025-04-25 | $4.45 | $4.45 | 91,700 |
| 2025-04-24 | $4.59 | $4.59 | 36,700 |
| 2025-04-23 | $4.70 | $4.70 | 40,500 |
| 2025-04-22 | $4.50 | $4.50 | 18,300 |
| 2025-04-21 | $4.76 | $4.76 | 16,300 |
| 2025-04-17 | $4.71 | $4.71 | 6,900 |
| 2025-04-16 | $4.78 | $4.78 | 1,200 |
| 2025-04-15 | $4.88 | $4.88 | 4,900 |
| 2025-04-14 | $5.31 | $5.31 | 23,000 |
| 2025-04-11 | $4.06 | $4.06 | 29,900 |
| 2025-04-10 | $3.99 | $3.99 | 70,000 |
| 2025-04-09 | $5.00 | $5.00 | 113,300 |
| 2025-04-08 | $5.37 | $5.37 | 27,700 |
| 2025-04-07 | $6.00 | $6.00 | 24,900 |
| 2025-04-04 | $5.43 | $5.43 | 38,900 |
| 2025-04-03 | $4.95 | $4.95 | 37,200 |
| 2025-04-02 | $5.15 | $5.15 | 58,800 |
| 2025-04-01 | $6.01 | $6.01 | 30,900 |
| 2025-03-31 | $7.70 | $7.70 | 25,300 |
| 2025-03-28 | $7.49 | $7.49 | 33,700 |
| 2025-03-27 | $10.45 | $10.45 | 9,400 |
| 2025-03-26 | $13.40 | $13.40 | 30,300 |
| 2025-03-25 | $14.10 | $14.10 | 8,700 |
| 2025-03-24 | $19.00 | $19.00 | 6,700 |
| 2025-03-21 | $28.74 | $28.74 | 1,900 |
| 2025-03-20 | $22.25 | $22.25 | 600 |
| 2025-03-19 | $21.12 | $21.12 | 500 |
| 2025-03-18 | $19.00 | $19.00 | 6,600 |
| 2025-03-17 | $22.00 | $22.00 | 3,100 |
| 2025-03-14 | $16.12 | $16.12 | 12,300 |
| 2025-03-13 | $17.50 | $17.50 | 12,900 |
| 2025-03-12 | $20.00 | $20.00 | 1,300 |
| 2025-03-11 | $20.32 | $20.32 | 3,400 |
| 2025-03-10 | $20.00 | $20.00 | 3,200 |
| 2025-03-07 | $20.16 | $20.16 | 0 |
| 2025-03-06 | $20.16 | $20.16 | 3,600 |
| 2025-03-05 | $22.00 | $22.00 | 1,400 |
| 2025-03-04 | $23.00 | $23.00 | 2,600 |
| 2025-03-03 | $23.00 | $23.00 | 3,700 |
| 2025-02-28 | $27.00 | $27.00 | 1,300 |
| 2025-02-27 | $28.11 | $28.11 | 800 |
| 2025-02-26 | $26.00 | $26.00 | 2,000 |
| 2025-02-25 | $35.00 | $35.00 | 1,000 |
| 2025-02-24 | $36.00 | $36.00 | 0 |
| 2025-02-21 | $36.00 | $36.00 | 0 |
| 2025-02-20 | $36.00 | $36.00 | 800 |
| 2025-02-19 | $30.50 | $30.50 | 200 |
| 2025-02-18 | $29.72 | $29.72 | 2,500 |
| 2025-02-14 | $30.01 | $30.01 | 1,800 |
| 2025-02-13 | $32.50 | $32.50 | 1,100 |
| 2025-02-12 | $36.86 | $36.86 | 700 |
| 2025-02-11 | $29.00 | $29.00 | 0 |
| 2025-02-10 | $29.00 | $29.00 | 1,100 |
| 2025-02-07 | $27.00 | $27.00 | 2,100 |
| 2025-02-06 | $28.00 | $28.00 | 2,300 |
| 2025-02-05 | $30.99 | $30.99 | 5,000 |
| 2025-02-04 | $26.75 | $26.75 | 5,200 |
| 2025-02-03 | $28.25 | $28.25 | 7,400 |
| 2025-01-31 | $29.90 | $29.90 | 6,600 |
| 2025-01-30 | $28.60 | $28.60 | 5,500 |
| 2025-01-29 | $29.00 | $29.00 | 4,000 |
| 2025-01-28 | $32.38 | $32.38 | 8,900 |
| 2025-01-27 | $29.00 | $29.00 | 5,700 |
| 2025-01-24 | $37.50 | $37.50 | 6,700 |
| 2025-01-23 | $39.50 | $39.50 | 700 |
| 2025-01-22 | $39.75 | $39.75 | 2,300 |
| 2025-01-21 | $43.38 | $43.38 | 4,700 |
| 2025-01-17 | $53.98 | $53.98 | 1,800 |
| 2025-01-16 | $52.50 | $52.50 | 0 |
| 2025-01-15 | $52.50 | $52.50 | 600 |
| 2025-01-14 | $54.44 | $54.44 | 1,000 |
| 2025-01-13 | $58.00 | $58.00 | 3,200 |
| 2025-01-10 | $68.99 | $68.99 | 600 |
| 2025-01-08 | $70.00 | $70.00 | 600 |
| 2025-01-07 | $70.00 | $70.00 | 500 |
| 2025-01-06 | $65.00 | $65.00 | 1,000 |
| 2025-01-03 | $63.42 | $63.42 | 1,300 |
| 2025-01-02 | $44.00 | $44.00 | 2,400 |