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
- 2021-02-19 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 | $3.85 | $5.47 | 84,000 |
| 2025-12-30 | $3.83 | $5.44 | 167,600 |
| 2025-12-29 | $3.83 | $5.44 | 102,900 |
| 2025-12-26 | $3.87 | $5.50 | 95,600 |
| 2025-12-24 | $3.90 | $5.54 | 14,100 |
| 2025-12-23 | $3.91 | $5.56 | 166,800 |
| 2025-12-22 | $3.93 | $5.58 | 270,900 |
| 2025-12-19 | $3.80 | $5.40 | 172,800 |
| 2025-12-18 | $3.84 | $5.44 | 105,800 |
| 2025-12-17 | $3.92 | $5.55 | 45,700 |
| 2025-12-16 | $3.97 | $5.63 | 90,100 |
| 2025-12-15 | $4.00 | $5.67 | 47,600 |
| 2025-12-12 | $4.06 | $5.75 | 54,700 |
| 2025-12-11 | $4.03 | $5.71 | 82,000 |
| 2025-12-10 | $3.97 | $5.63 | 63,000 |
| 2025-12-09 | $3.99 | $5.65 | 160,300 |
| 2025-12-08 | $4.06 | $5.75 | 32,000 |
| 2025-12-05 | $4.08 | $5.78 | 45,600 |
| 2025-12-04 | $4.09 | $5.80 | 57,400 |
| 2025-12-03 | $4.11 | $5.82 | 51,700 |
| 2025-12-02 | $4.11 | $5.83 | 29,500 |
| 2025-12-01 | $4.12 | $5.84 | 55,400 |
| 2025-11-28 | $4.13 | $5.85 | 43,600 |
| 2025-11-26 | $4.08 | $5.78 | 55,600 |
| 2025-11-25 | $4.11 | $5.82 | 57,800 |
| 2025-11-24 | $4.10 | $5.81 | 15,700 |
| 2025-11-21 | $4.12 | $5.84 | 75,000 |
| 2025-11-20 | $4.21 | $5.96 | 18,300 |
| 2025-11-19 | $4.32 | $6.11 | 17,600 |
| 2025-11-18 | $4.30 | $6.08 | 16,700 |
| 2025-11-17 | $4.31 | $6.09 | 19,200 |
| 2025-11-14 | $4.45 | $6.29 | 70,200 |
| 2025-11-13 | $4.20 | $5.94 | 30,700 |
| 2025-11-12 | $4.15 | $5.87 | 83,800 |
| 2025-11-11 | $4.19 | $5.92 | 7,400 |
| 2025-11-10 | $4.28 | $6.05 | 35,200 |
| 2025-11-07 | $4.06 | $5.74 | 28,500 |
| 2025-11-06 | $4.14 | $5.85 | 14,900 |
| 2025-11-05 | $4.08 | $5.77 | 36,000 |
| 2025-11-04 | $4.03 | $5.70 | 131,200 |
| 2025-11-03 | $4.17 | $5.90 | 47,000 |
| 2025-10-31 | $4.29 | $6.07 | 26,300 |
| 2025-10-30 | $4.44 | $6.28 | 30,600 |
| 2025-10-29 | $4.45 | $6.30 | 15,400 |
| 2025-10-28 | $4.45 | $6.29 | 23,800 |
| 2025-10-27 | $4.57 | $6.46 | 35,200 |
| 2025-10-24 | $4.50 | $6.36 | 25,000 |
| 2025-10-23 | $4.54 | $6.42 | 34,100 |
| 2025-10-22 | $4.55 | $6.43 | 40,700 |
| 2025-10-21 | $4.52 | $6.39 | 134,200 |
| 2025-10-20 | $4.75 | $6.72 | 63,000 |
| 2025-10-17 | $4.70 | $6.63 | 49,600 |
| 2025-10-16 | $4.72 | $6.66 | 68,200 |
| 2025-10-15 | $4.70 | $6.63 | 77,200 |
| 2025-10-14 | $4.56 | $6.44 | 341,600 |
| 2025-10-13 | $4.78 | $6.74 | 56,900 |
| 2025-10-10 | $4.71 | $6.64 | 101,800 |
| 2025-10-09 | $4.70 | $6.63 | 69,500 |
| 2025-10-08 | $4.76 | $6.72 | 230,500 |
| 2025-10-07 | $4.39 | $6.19 | 92,500 |
| 2025-10-06 | $4.45 | $6.28 | 119,400 |
| 2025-10-03 | $4.39 | $6.19 | 21,400 |
| 2025-10-02 | $4.42 | $6.24 | 22,800 |
| 2025-10-01 | $4.43 | $6.25 | 36,100 |
| 2025-09-30 | $4.36 | $6.15 | 90,800 |
| 2025-09-29 | $4.38 | $6.18 | 145,500 |
| 2025-09-26 | $4.38 | $6.18 | 18,000 |
| 2025-09-25 | $4.36 | $6.15 | 20,500 |
| 2025-09-24 | $4.29 | $6.05 | 260,800 |
| 2025-09-23 | $4.48 | $6.32 | 70,100 |
| 2025-09-22 | $4.40 | $6.21 | 53,700 |
| 2025-09-19 | $4.35 | $6.14 | 77,400 |
| 2025-09-18 | $4.26 | $6.00 | 75,500 |
| 2025-09-17 | $4.34 | $6.11 | 26,700 |
| 2025-09-16 | $4.29 | $6.04 | 276,500 |
| 2025-09-15 | $4.59 | $6.45 | 107,900 |
| 2025-09-12 | $4.35 | $6.13 | 42,700 |
| 2025-09-11 | $4.37 | $6.15 | 31,500 |
| 2025-09-10 | $4.32 | $6.08 | 80,900 |
| 2025-09-09 | $4.30 | $6.05 | 117,500 |
| 2025-09-08 | $4.40 | $6.19 | 275,500 |
| 2025-09-05 | $3.95 | $5.56 | 171,400 |
| 2025-09-04 | $3.56 | $5.01 | 75,100 |
| 2025-09-03 | $3.59 | $5.05 | 61,400 |
| 2025-09-02 | $3.62 | $5.09 | 54,700 |
| 2025-08-29 | $3.60 | $5.07 | 45,300 |
| 2025-08-28 | $3.55 | $5.00 | 28,000 |
| 2025-08-27 | $3.54 | $4.98 | 19,900 |
| 2025-08-26 | $3.50 | $4.93 | 29,000 |
| 2025-08-25 | $3.51 | $4.94 | 21,000 |
| 2025-08-22 | $3.57 | $5.02 | 32,800 |
| 2025-08-21 | $3.48 | $4.90 | 53,600 |
| 2025-08-20 | $3.48 | $4.90 | 48,700 |
| 2025-08-19 | $3.47 | $4.87 | 34,100 |
| 2025-08-18 | $3.54 | $4.97 | 33,900 |
| 2025-08-15 | $3.51 | $4.93 | 69,700 |
| 2025-08-14 | $3.52 | $4.94 | 89,100 |
| 2025-08-13 | $3.57 | $5.01 | 77,300 |
| 2025-08-12 | $3.57 | $5.01 | 43,400 |
| 2025-08-11 | $3.56 | $4.99 | 37,500 |
| 2025-08-08 | $3.59 | $5.03 | 110,700 |
| 2025-08-07 | $3.55 | $4.98 | 66,000 |
| 2025-08-06 | $3.64 | $5.10 | 45,100 |
| 2025-08-05 | $3.65 | $5.12 | 34,700 |
| 2025-08-04 | $3.62 | $5.09 | 29,900 |
| 2025-08-01 | $3.52 | $4.94 | 45,500 |
| 2025-07-31 | $3.52 | $4.94 | 164,100 |
| 2025-07-30 | $3.69 | $5.18 | 30,800 |
| 2025-07-29 | $3.71 | $5.21 | 18,800 |
| 2025-07-28 | $3.75 | $5.26 | 28,900 |
| 2025-07-25 | $3.65 | $5.12 | 15,500 |
| 2025-07-24 | $3.68 | $5.16 | 12,400 |
| 2025-07-23 | $3.68 | $5.16 | 42,800 |
| 2025-07-22 | $3.79 | $5.32 | 29,800 |
| 2025-07-21 | $3.76 | $5.28 | 43,700 |
| 2025-07-18 | $3.60 | $5.04 | 39,000 |
| 2025-07-17 | $3.68 | $5.15 | 16,600 |
| 2025-07-16 | $3.65 | $5.11 | 24,300 |
| 2025-07-15 | $3.66 | $5.12 | 40,400 |
| 2025-07-14 | $3.70 | $5.18 | 36,400 |
| 2025-07-11 | $3.67 | $5.14 | 80,300 |
| 2025-07-10 | $3.67 | $5.14 | 43,400 |
| 2025-07-09 | $3.56 | $4.98 | 76,400 |
| 2025-07-08 | $3.51 | $4.91 | 37,900 |
| 2025-07-07 | $3.49 | $4.88 | 91,500 |
| 2025-07-03 | $3.63 | $5.07 | 13,600 |
| 2025-07-02 | $3.69 | $5.16 | 34,100 |
| 2025-07-01 | $3.54 | $4.95 | 25,600 |
| 2025-06-30 | $3.58 | $5.01 | 51,700 |
| 2025-06-27 | $3.56 | $4.98 | 58,800 |
| 2025-06-26 | $3.60 | $5.04 | 41,500 |
| 2025-06-25 | $3.70 | $5.18 | 35,500 |
| 2025-06-24 | $3.63 | $5.08 | 70,300 |
| 2025-06-23 | $3.81 | $5.33 | 270,600 |
| 2025-06-20 | $3.14 | $4.39 | 13,100 |
| 2025-06-18 | $3.15 | $4.39 | 29,500 |
| 2025-06-17 | $3.12 | $4.35 | 19,600 |
| 2025-06-16 | $3.13 | $4.37 | 43,200 |
| 2025-06-13 | $3.13 | $4.37 | 76,400 |
| 2025-06-12 | $3.06 | $4.27 | 108,600 |
| 2025-06-11 | $3.06 | $4.27 | 47,900 |
| 2025-06-10 | $2.99 | $4.17 | 16,400 |
| 2025-06-09 | $2.98 | $4.16 | 76,400 |
| 2025-06-06 | $3.04 | $4.24 | 87,600 |
| 2025-06-05 | $3.00 | $4.19 | 53,800 |
| 2025-06-04 | $3.01 | $4.20 | 57,200 |
| 2025-06-03 | $2.90 | $4.04 | 88,600 |
| 2025-06-02 | $3.00 | $4.19 | 71,700 |
| 2025-05-30 | $3.01 | $4.20 | 65,300 |
| 2025-05-29 | $3.04 | $4.24 | 43,400 |
| 2025-05-28 | $3.03 | $4.23 | 21,800 |
| 2025-05-27 | $3.02 | $4.22 | 39,700 |
| 2025-05-23 | $3.06 | $4.27 | 22,400 |
| 2025-05-22 | $3.02 | $4.21 | 22,000 |
| 2025-05-21 | $3.01 | $4.20 | 15,800 |
| 2025-05-20 | $3.04 | $4.24 | 58,800 |
| 2025-05-19 | $3.09 | $4.31 | 122,600 |
| 2025-05-16 | $3.16 | $4.39 | 77,900 |
| 2025-05-15 | $3.00 | $4.17 | 35,400 |
| 2025-05-14 | $3.02 | $4.20 | 45,000 |
| 2025-05-13 | $3.02 | $4.20 | 52,700 |
| 2025-05-12 | $2.99 | $4.16 | 260,800 |
| 2025-05-09 | $3.10 | $4.31 | 72,300 |
| 2025-05-08 | $3.13 | $4.35 | 70,500 |
| 2025-05-07 | $3.20 | $4.45 | 84,400 |
| 2025-05-06 | $3.12 | $4.34 | 206,200 |
| 2025-05-05 | $3.24 | $4.51 | 49,100 |
| 2025-05-02 | $3.43 | $4.77 | 103,200 |
| 2025-05-01 | $3.57 | $4.96 | 56,800 |
| 2025-04-30 | $3.47 | $4.83 | 84,800 |
| 2025-04-29 | $3.26 | $4.53 | 64,000 |
| 2025-04-28 | $3.30 | $4.59 | 56,100 |
| 2025-04-25 | $3.26 | $4.53 | 126,800 |
| 2025-04-24 | $3.27 | $4.55 | 73,600 |
| 2025-04-23 | $3.25 | $4.52 | 146,100 |
| 2025-04-22 | $3.23 | $4.49 | 178,600 |
| 2025-04-21 | $3.29 | $4.57 | 318,300 |
| 2025-04-17 | $3.69 | $5.08 | 372,500 |
| 2025-04-16 | $3.96 | $5.44 | 785,800 |
| 2025-04-15 | $4.95 | $6.80 | 134,400 |
| 2025-04-14 | $4.91 | $6.75 | 125,900 |
| 2025-04-11 | $5.05 | $6.95 | 59,300 |
| 2025-04-10 | $5.03 | $6.92 | 45,900 |
| 2025-04-09 | $4.95 | $6.81 | 38,800 |
| 2025-04-08 | $4.75 | $6.53 | 122,100 |
| 2025-04-07 | $4.89 | $6.73 | 45,300 |
| 2025-04-04 | $4.75 | $6.53 | 93,500 |
| 2025-04-03 | $5.05 | $6.95 | 29,000 |
| 2025-04-02 | $4.98 | $6.85 | 37,200 |
| 2025-04-01 | $4.93 | $6.79 | 48,000 |
| 2025-03-31 | $4.89 | $6.73 | 87,500 |
| 2025-03-28 | $4.98 | $6.85 | 58,800 |
| 2025-03-27 | $4.87 | $6.70 | 86,500 |
| 2025-03-26 | $4.95 | $6.81 | 64,200 |
| 2025-03-25 | $5.11 | $7.03 | 59,900 |
| 2025-03-24 | $5.04 | $6.93 | 93,900 |
| 2025-03-21 | $5.15 | $7.08 | 148,300 |
| 2025-03-20 | $4.86 | $6.69 | 24,400 |
| 2025-03-19 | $5.00 | $6.82 | 71,400 |
| 2025-03-18 | $4.94 | $6.74 | 110,900 |
| 2025-03-17 | $4.89 | $6.67 | 32,400 |
| 2025-03-14 | $4.86 | $6.63 | 69,900 |
| 2025-03-13 | $4.92 | $6.71 | 101,100 |
| 2025-03-12 | $4.69 | $6.39 | 56,900 |
| 2025-03-11 | $4.64 | $6.33 | 77,400 |
| 2025-03-10 | $4.62 | $6.30 | 110,400 |
| 2025-03-07 | $4.79 | $6.54 | 104,200 |
| 2025-03-06 | $4.82 | $6.57 | 107,500 |
| 2025-03-05 | $4.85 | $6.62 | 74,700 |
| 2025-03-04 | $4.88 | $6.66 | 130,800 |
| 2025-03-03 | $4.88 | $6.66 | 77,800 |
| 2025-02-28 | $5.02 | $6.85 | 31,000 |
| 2025-02-27 | $5.00 | $6.82 | 117,900 |
| 2025-02-26 | $5.02 | $6.84 | 242,800 |
| 2025-02-25 | $5.42 | $7.40 | 27,600 |
| 2025-02-24 | $5.51 | $7.52 | 11,800 |
| 2025-02-21 | $5.46 | $7.45 | 33,500 |
| 2025-02-20 | $5.55 | $7.57 | 37,900 |
| 2025-02-19 | $5.37 | $7.33 | 35,500 |
| 2025-02-18 | $5.43 | $7.36 | 68,000 |
| 2025-02-14 | $5.49 | $7.44 | 36,600 |
| 2025-02-13 | $5.52 | $7.48 | 27,500 |
| 2025-02-12 | $5.50 | $7.45 | 25,900 |
| 2025-02-11 | $5.45 | $7.38 | 30,500 |
| 2025-02-10 | $5.41 | $7.33 | 60,500 |
| 2025-02-07 | $5.38 | $7.29 | 35,300 |
| 2025-02-06 | $5.33 | $7.22 | 31,600 |
| 2025-02-05 | $5.42 | $7.34 | 34,000 |
| 2025-02-04 | $5.40 | $7.31 | 30,500 |
| 2025-02-03 | $5.40 | $7.31 | 60,000 |
| 2025-01-31 | $5.24 | $7.10 | 33,300 |
| 2025-01-30 | $5.15 | $6.97 | 45,300 |
| 2025-01-29 | $5.11 | $6.92 | 27,300 |
| 2025-01-28 | $5.16 | $6.98 | 35,300 |
| 2025-01-27 | $5.20 | $7.04 | 53,200 |
| 2025-01-24 | $5.20 | $7.04 | 53,000 |
| 2025-01-23 | $5.24 | $7.10 | 24,100 |
| 2025-01-22 | $5.23 | $7.08 | 39,800 |
| 2025-01-21 | $5.13 | $6.95 | 65,800 |
| 2025-01-17 | $5.18 | $7.02 | 35,200 |
| 2025-01-16 | $5.14 | $6.91 | 28,800 |
| 2025-01-15 | $5.14 | $6.91 | 39,400 |
| 2025-01-14 | $5.16 | $6.93 | 44,700 |
| 2025-01-13 | $5.15 | $6.92 | 37,700 |
| 2025-01-10 | $5.05 | $6.79 | 53,500 |
| 2025-01-08 | $5.12 | $6.88 | 18,000 |
| 2025-01-07 | $5.11 | $6.87 | 22,200 |
| 2025-01-06 | $5.08 | $6.82 | 29,500 |
| 2025-01-03 | $5.10 | $6.85 | 25,700 |
| 2025-01-02 | $5.13 | $6.89 | 42,700 |