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
- 2024-07-25 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 | $2.38 | $2.38 | 1,700 |
| 2025-12-30 | $2.52 | $2.52 | 3,000 |
| 2025-12-29 | $2.39 | $2.39 | 4,900 |
| 2025-12-26 | $2.49 | $2.49 | 6,300 |
| 2025-12-24 | $2.62 | $2.62 | 15,500 |
| 2025-12-23 | $2.66 | $2.66 | 1,200 |
| 2025-12-22 | $2.82 | $2.82 | 11,500 |
| 2025-12-19 | $2.80 | $2.80 | 14,300 |
| 2025-12-18 | $2.85 | $2.85 | 8,100 |
| 2025-12-17 | $3.30 | $3.30 | 1,200 |
| 2025-12-16 | $3.33 | $3.33 | 0 |
| 2025-12-15 | $3.33 | $3.33 | 1,500 |
| 2025-12-12 | $3.52 | $3.52 | 1,800 |
| 2025-12-11 | $3.61 | $3.61 | 600 |
| 2025-12-10 | $3.75 | $3.75 | 1,700 |
| 2025-12-09 | $3.54 | $3.54 | 6,000 |
| 2025-12-08 | $3.54 | $3.54 | 6,800 |
| 2025-12-05 | $3.79 | $3.79 | 9,100 |
| 2025-12-04 | $3.86 | $3.86 | 800 |
| 2025-12-03 | $3.99 | $3.99 | 15,000 |
| 2025-12-02 | $4.04 | $4.04 | 13,500 |
| 2025-12-01 | $4.25 | $4.25 | 1,700 |
| 2025-11-28 | $4.82 | $4.82 | 100 |
| 2025-11-26 | $4.85 | $4.85 | 1,400 |
| 2025-11-25 | $4.60 | $4.60 | 600 |
| 2025-11-24 | $4.74 | $4.74 | 1,000 |
| 2025-11-21 | $4.64 | $4.64 | 19,000 |
| 2025-11-20 | $4.29 | $4.29 | 6,000 |
| 2025-11-19 | $4.85 | $4.85 | 2,900 |
| 2025-11-18 | $5.00 | $5.00 | 11,500 |
| 2025-11-17 | $5.59 | $5.59 | 1,800 |
| 2025-11-14 | $6.00 | $6.00 | 4,600 |
| 2025-11-13 | $6.31 | $6.31 | 2,200 |
| 2025-11-12 | $7.62 | $7.62 | 6,400 |
| 2025-11-11 | $9.00 | $9.00 | 14,000 |
| 2025-11-10 | $7.93 | $7.92 | 40,400 |
| 2025-11-07 | $6.20 | $6.20 | 30,900 |
| 2025-11-06 | $5.56 | $5.56 | 900 |
| 2025-11-05 | $5.55 | $5.55 | 5,900 |
| 2025-11-04 | $5.43 | $5.43 | 6,700 |
| 2025-11-03 | $5.73 | $5.73 | 2,400 |
| 2025-10-31 | $5.45 | $5.45 | 1,800 |
| 2025-10-30 | $5.20 | $5.20 | 2,400 |
| 2025-10-29 | $5.41 | $5.41 | 5,200 |
| 2025-10-28 | $5.50 | $5.50 | 1,800 |
| 2025-10-27 | $5.67 | $5.67 | 1,700 |
| 2025-10-24 | $5.50 | $5.50 | 1,600 |
| 2025-10-23 | $5.61 | $5.61 | 5,600 |
| 2025-10-22 | $5.90 | $5.90 | 0 |
| 2025-10-21 | $5.90 | $5.90 | 200 |
| 2025-10-20 | $5.74 | $5.74 | 2,100 |
| 2025-10-17 | $5.00 | $5.00 | 1,500 |
| 2025-10-16 | $5.50 | $5.50 | 3,700 |
| 2025-10-15 | $5.63 | $5.63 | 2,600 |
| 2025-10-14 | $6.00 | $6.00 | 4,100 |
| 2025-10-13 | $6.96 | $6.96 | 1,400 |
| 2025-10-10 | $6.03 | $6.03 | 6,500 |
| 2025-10-09 | $6.40 | $6.40 | 1,400 |
| 2025-10-08 | $7.00 | $7.00 | 10,800 |
| 2025-10-07 | $5.34 | $5.34 | 10,200 |
| 2025-10-06 | $6.35 | $6.35 | 40,100 |
| 2025-10-03 | $6.25 | $6.25 | 9,000 |
| 2025-10-02 | $6.40 | $6.40 | 3,700 |
| 2025-10-01 | $6.40 | $6.40 | 11,400 |
| 2025-09-30 | $6.70 | $6.70 | 1,700 |
| 2025-09-29 | $6.89 | $6.89 | 3,800 |
| 2025-09-26 | $5.75 | $5.75 | 17,200 |
| 2025-09-25 | $5.80 | $5.80 | 10,500 |
| 2025-09-24 | $6.20 | $6.20 | 2,200 |
| 2025-09-23 | $6.00 | $6.00 | 6,000 |
| 2025-09-22 | $6.75 | $6.75 | 200 |
| 2025-09-19 | $8.00 | $8.00 | 100 |
| 2025-09-18 | $6.78 | $6.78 | 6,100 |
| 2025-09-17 | $7.50 | $7.50 | 600 |
| 2025-09-16 | $7.31 | $7.31 | 4,100 |
| 2025-09-15 | $6.80 | $6.80 | 800 |
| 2025-09-12 | $7.64 | $7.64 | 300 |
| 2025-09-11 | $8.50 | $8.50 | 200 |
| 2025-09-10 | $8.41 | $8.41 | 300 |
| 2025-09-09 | $7.99 | $7.99 | 100 |
| 2025-09-08 | $7.70 | $7.70 | 0 |
| 2025-09-05 | $7.70 | $7.70 | 200 |
| 2025-09-04 | $8.00 | $8.00 | 1,800 |
| 2025-09-03 | $8.40 | $8.40 | 400 |
| 2025-09-02 | $8.41 | $8.41 | 700 |
| 2025-08-29 | $8.27 | $8.27 | 3,000 |
| 2025-08-28 | $8.90 | $8.90 | 1,500 |
| 2025-08-27 | $8.66 | $8.66 | 4,600 |
| 2025-08-26 | $8.47 | $8.47 | 3,600 |
| 2025-08-25 | $8.40 | $8.40 | 600 |
| 2025-08-22 | $8.50 | $8.50 | 600 |
| 2025-08-21 | $6.63 | $6.63 | 0 |
| 2025-08-20 | $6.63 | $6.63 | 1,100 |
| 2025-08-19 | $6.70 | $6.70 | 0 |
| 2025-08-18 | $6.70 | $6.70 | 3,200 |
| 2025-08-15 | $6.71 | $6.71 | 5,800 |
| 2025-08-14 | $8.00 | $8.00 | 0 |
| 2025-08-13 | $8.00 | $8.00 | 1,900 |
| 2025-08-12 | $6.50 | $6.50 | 600 |
| 2025-08-11 | $5.78 | $5.78 | 9,700 |
| 2025-08-08 | $5.50 | $5.50 | 1,900 |
| 2025-08-07 | $5.60 | $5.60 | 0 |
| 2025-08-06 | $5.60 | $5.60 | 1,200 |
| 2025-08-05 | $5.70 | $5.70 | 700 |
| 2025-08-04 | $6.00 | $6.00 | 2,100 |
| 2025-08-01 | $5.78 | $5.78 | 4,100 |
| 2025-07-31 | $6.50 | $6.50 | 1,900 |
| 2025-07-30 | $7.88 | $7.88 | 6,200 |
| 2025-07-29 | $7.90 | $7.90 | 2,900 |
| 2025-07-28 | $8.25 | $8.25 | 700 |
| 2025-07-25 | $8.37 | $8.37 | 1,200 |
| 2025-07-24 | $8.41 | $8.41 | 3,000 |
| 2025-07-23 | $9.00 | $9.00 | 2,700 |
| 2025-07-22 | $8.55 | $8.55 | 9,700 |
| 2025-07-21 | $9.36 | $9.36 | 6,400 |
| 2025-07-18 | $8.00 | $8.00 | 10,500 |
| 2025-07-17 | $7.99 | $7.99 | 1,900 |
| 2025-07-16 | $8.00 | $8.00 | 2,900 |
| 2025-07-15 | $7.10 | $7.10 | 1,400 |
| 2025-07-14 | $6.78 | $6.78 | 4,300 |
| 2025-07-11 | $7.61 | $7.61 | 1,300 |
| 2025-07-10 | $6.63 | $6.63 | 5,900 |
| 2025-07-09 | $6.35 | $6.35 | 1,400 |
| 2025-07-08 | $6.50 | $6.50 | 400 |
| 2025-07-07 | $7.00 | $7.00 | 0 |
| 2025-07-03 | $7.00 | $7.00 | 4,500 |
| 2025-07-02 | $6.00 | $6.00 | 1,500 |
| 2025-07-01 | $5.90 | $5.90 | 1,300 |
| 2025-06-30 | $6.50 | $6.50 | 1,900 |
| 2025-06-27 | $6.00 | $6.00 | 400 |
| 2025-06-26 | $5.40 | $5.40 | 700 |
| 2025-06-25 | $5.70 | $5.70 | 2,900 |
| 2025-06-24 | $6.27 | $6.27 | 0 |
| 2025-06-23 | $6.27 | $6.27 | 1,200 |
| 2025-06-20 | $7.00 | $7.00 | 0 |
| 2025-06-18 | $7.00 | $7.00 | 500 |
| 2025-06-17 | $7.05 | $7.05 | 1,600 |
| 2025-06-16 | $7.50 | $7.50 | 300 |
| 2025-06-13 | $7.25 | $7.25 | 400 |
| 2025-06-12 | $7.60 | $7.60 | 500 |
| 2025-06-11 | $7.81 | $7.81 | 300 |
| 2025-06-10 | $7.65 | $7.65 | 1,000 |
| 2025-06-09 | $6.63 | $6.63 | 600 |
| 2025-06-06 | $6.63 | $6.63 | 2,600 |
| 2025-06-05 | $7.30 | $7.30 | 2,700 |
| 2025-06-04 | $8.00 | $8.00 | 2,600 |
| 2025-06-03 | $8.10 | $8.10 | 300 |
| 2025-06-02 | $7.99 | $7.99 | 1,700 |
| 2025-05-30 | $9.41 | $9.41 | 15,000 |
| 2025-05-29 | $7.65 | $7.65 | 400 |
| 2025-05-28 | $7.75 | $7.75 | 300 |
| 2025-05-27 | $8.58 | $8.58 | 0 |
| 2025-05-23 | $8.58 | $8.58 | 0 |
| 2025-05-22 | $8.58 | $8.58 | 4,200 |
| 2025-05-21 | $7.35 | $7.35 | 200 |
| 2025-05-20 | $6.00 | $6.00 | 1,500 |
| 2025-05-19 | $7.15 | $7.15 | 1,200 |
| 2025-05-16 | $7.45 | $7.45 | 300 |
| 2025-05-15 | $7.30 | $7.30 | 600 |
| 2025-05-14 | $7.00 | $7.00 | 1,300 |
| 2025-05-13 | $6.58 | $6.58 | 600 |
| 2025-05-12 | $6.59 | $6.59 | 2,600 |
| 2025-05-09 | $5.50 | $5.50 | 2,300 |
| 2025-05-08 | $5.00 | $5.00 | 300 |
| 2025-05-07 | $4.32 | $4.32 | 3,300 |
| 2025-05-06 | $4.20 | $4.20 | 2,000 |
| 2025-05-05 | $4.36 | $4.36 | 2,800 |
| 2025-05-02 | $5.63 | $5.63 | 3,700 |
| 2025-05-01 | $4.35 | $4.35 | 900 |
| 2025-04-30 | $3.95 | $3.95 | 1,700 |
| 2025-04-29 | $4.41 | $4.41 | 8,900 |
| 2025-04-28 | $5.40 | $5.40 | 1,600 |
| 2025-04-25 | $5.00 | $5.00 | 3,400 |
| 2025-04-24 | $5.01 | $5.01 | 3,200 |
| 2025-04-23 | $5.50 | $5.50 | 1,900 |
| 2025-04-22 | $6.34 | $6.34 | 400 |
| 2025-04-21 | $6.00 | $6.00 | 500 |
| 2025-04-17 | $5.00 | $5.00 | 800 |
| 2025-04-16 | $4.90 | $4.90 | 900 |
| 2025-04-15 | $4.00 | $4.00 | 1,000 |
| 2025-04-14 | $4.75 | $4.75 | 600 |
| 2025-04-11 | $4.65 | $4.65 | 1,100 |
| 2025-04-10 | $4.90 | $4.90 | 0 |
| 2025-04-09 | $4.90 | $4.90 | 1,000 |
| 2025-04-08 | $5.00 | $5.00 | 0 |
| 2025-04-07 | $5.00 | $5.00 | 0 |
| 2025-04-04 | $5.00 | $5.00 | 0 |
| 2025-04-03 | $5.00 | $5.00 | 2,500 |
| 2025-04-02 | $5.01 | $5.01 | 1,500 |
| 2025-04-01 | $5.31 | $5.31 | 0 |
| 2025-03-31 | $5.31 | $5.31 | 1,400 |
| 2025-03-28 | $6.55 | $6.55 | 0 |
| 2025-03-27 | $6.55 | $6.55 | 400 |
| 2025-03-26 | $6.17 | $6.17 | 600 |
| 2025-03-25 | $7.80 | $7.80 | 600 |
| 2025-03-24 | $8.00 | $8.00 | 400 |
| 2025-03-21 | $6.57 | $6.57 | 1,000 |
| 2025-03-20 | $6.35 | $6.35 | 1,000 |
| 2025-03-19 | $6.15 | $6.15 | 400 |
| 2025-03-18 | $6.50 | $6.50 | 0 |
| 2025-03-17 | $6.50 | $6.50 | 0 |
| 2025-03-14 | $6.50 | $6.50 | 300 |
| 2025-03-13 | $6.41 | $6.41 | 0 |
| 2025-03-12 | $6.41 | $6.41 | 800 |
| 2025-03-11 | $6.50 | $6.50 | 700 |
| 2025-03-10 | $6.34 | $6.34 | 1,900 |
| 2025-03-07 | $8.19 | $8.19 | 100 |
| 2025-03-06 | $7.74 | $7.74 | 200 |
| 2025-03-05 | $7.95 | $7.95 | 0 |
| 2025-03-04 | $7.95 | $7.95 | 1,100 |
| 2025-03-03 | $7.50 | $7.50 | 1,200 |
| 2025-02-28 | $7.20 | $7.20 | 0 |
| 2025-02-27 | $7.20 | $7.20 | 0 |
| 2025-02-26 | $7.20 | $7.20 | 600 |
| 2025-02-25 | $7.20 | $7.20 | 2,200 |
| 2025-02-24 | $8.95 | $8.95 | 500 |
| 2025-02-21 | $9.00 | $9.00 | 2,500 |
| 2025-02-20 | $9.99 | $9.99 | 1,500 |
| 2025-02-19 | $8.95 | $8.95 | 1,300 |
| 2025-02-18 | $9.50 | $9.50 | 1,500 |
| 2025-02-14 | $10.00 | $10.00 | 0 |
| 2025-02-13 | $10.00 | $10.00 | 100 |
| 2025-02-12 | $10.98 | $10.98 | 0 |
| 2025-02-11 | $10.98 | $10.98 | 1,200 |
| 2025-02-10 | $10.63 | $10.63 | 600 |
| 2025-02-07 | $9.50 | $9.50 | 3,700 |
| 2025-02-06 | $8.65 | $8.65 | 3,700 |
| 2025-02-05 | $8.90 | $8.90 | 600 |
| 2025-02-04 | $9.00 | $9.00 | 6,900 |
| 2025-02-03 | $9.10 | $9.10 | 13,200 |
| 2025-01-31 | $10.15 | $10.15 | 1,800 |
| 2025-01-30 | $10.15 | $10.15 | 3,300 |
| 2025-01-29 | $10.75 | $10.75 | 1,800 |
| 2025-01-28 | $10.38 | $10.38 | 1,700 |
| 2025-01-27 | $9.85 | $9.85 | 3,200 |
| 2025-01-24 | $12.20 | $12.20 | 4,400 |
| 2025-01-23 | $11.90 | $11.90 | 1,700 |
| 2025-01-22 | $13.25 | $13.25 | 300 |
| 2025-01-21 | $13.00 | $13.00 | 2,700 |
| 2025-01-17 | $14.50 | $14.50 | 1,800 |
| 2025-01-16 | $14.55 | $14.55 | 2,700 |
| 2025-01-15 | $15.00 | $15.00 | 4,300 |
| 2025-01-14 | $13.48 | $13.48 | 500 |
| 2025-01-13 | $12.50 | $12.50 | 2,100 |
| 2025-01-10 | $12.64 | $12.64 | 600 |
| 2025-01-08 | $13.95 | $13.95 | 1,200 |
| 2025-01-07 | $13.80 | $13.80 | 1,900 |
| 2025-01-06 | $15.26 | $15.26 | 1,100 |
| 2025-01-03 | $15.26 | $15.26 | 600 |
| 2025-01-02 | $15.50 | $15.50 | 3,600 |