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
- 2025-06-24 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 | $3.91 | $3.91 | 376,000 |
| 2025-12-30 | $3.93 | $3.93 | 183,000 |
| 2025-12-29 | $3.91 | $3.91 | 28,900 |
| 2025-12-26 | $3.92 | $3.92 | 127,200 |
| 2025-12-24 | $3.89 | $3.89 | 301,700 |
| 2025-12-23 | $3.85 | $3.85 | 536,800 |
| 2025-12-22 | $3.78 | $3.78 | 128,900 |
| 2025-12-19 | $3.75 | $3.75 | 424,900 |
| 2025-12-18 | $3.82 | $3.82 | 530,400 |
| 2025-12-17 | $3.94 | $3.94 | 190,000 |
| 2025-12-16 | $3.80 | $3.80 | 289,800 |
| 2025-12-15 | $3.88 | $3.88 | 597,100 |
| 2025-12-12 | $3.69 | $3.69 | 233,200 |
| 2025-12-11 | $3.65 | $3.65 | 235,000 |
| 2025-12-10 | $3.76 | $3.76 | 197,200 |
| 2025-12-09 | $3.67 | $3.67 | 183,100 |
| 2025-12-08 | $3.60 | $3.60 | 260,900 |
| 2025-12-05 | $3.78 | $3.78 | 168,700 |
| 2025-12-04 | $3.63 | $3.63 | 261,000 |
| 2025-12-03 | $3.51 | $3.51 | 138,300 |
| 2025-12-02 | $3.54 | $3.54 | 164,500 |
| 2025-12-01 | $3.53 | $3.53 | 287,100 |
| 2025-11-28 | $3.57 | $3.57 | 50,400 |
| 2025-11-26 | $3.53 | $3.53 | 148,800 |
| 2025-11-25 | $3.40 | $3.40 | 177,900 |
| 2025-11-24 | $3.52 | $3.52 | 244,000 |
| 2025-11-21 | $3.58 | $3.58 | 24,500 |
| 2025-11-20 | $3.36 | $3.36 | 37,300 |
| 2025-11-19 | $3.32 | $3.32 | 47,100 |
| 2025-11-18 | $3.12 | $3.12 | 195,100 |
| 2025-11-17 | $3.02 | $3.02 | 326,700 |
| 2025-11-14 | $3.32 | $3.32 | 16,900 |
| 2025-11-13 | $3.32 | $3.32 | 37,000 |
| 2025-11-12 | $3.21 | $3.21 | 42,400 |
| 2025-11-11 | $3.34 | $3.34 | 29,700 |
| 2025-11-10 | $3.30 | $3.30 | 35,600 |
| 2025-11-07 | $3.17 | $3.17 | 9,700 |
| 2025-11-06 | $3.10 | $3.10 | 60,400 |
| 2025-11-05 | $3.06 | $3.06 | 25,800 |
| 2025-11-04 | $3.03 | $3.03 | 105,900 |
| 2025-11-03 | $2.94 | $2.94 | 24,000 |
| 2025-10-31 | $3.00 | $3.00 | 26,400 |
| 2025-10-30 | $3.19 | $3.19 | 66,400 |
| 2025-10-29 | $3.43 | $3.43 | 93,400 |
| 2025-10-28 | $3.84 | $3.84 | 191,800 |
| 2025-10-27 | $3.87 | $3.87 | 206,900 |
| 2025-10-24 | $3.88 | $3.88 | 91,400 |
| 2025-10-23 | $3.77 | $3.77 | 187,200 |
| 2025-10-22 | $3.73 | $3.73 | 678,900 |
| 2025-10-21 | $3.72 | $3.72 | 194,500 |
| 2025-10-20 | $3.77 | $3.77 | 270,700 |
| 2025-10-17 | $3.47 | $3.47 | 128,900 |
| 2025-10-16 | $3.41 | $3.41 | 438,400 |
| 2025-10-15 | $3.54 | $3.54 | 159,900 |
| 2025-10-14 | $3.63 | $3.63 | 61,500 |
| 2025-10-13 | $3.51 | $3.51 | 303,000 |
| 2025-10-10 | $3.43 | $3.43 | 112,600 |
| 2025-10-09 | $3.35 | $3.35 | 78,100 |
| 2025-10-08 | $3.38 | $3.38 | 352,800 |
| 2025-10-07 | $3.35 | $3.35 | 179,500 |
| 2025-10-06 | $3.22 | $3.22 | 320,100 |
| 2025-10-03 | $3.39 | $3.39 | 547,800 |
| 2025-10-02 | $3.09 | $3.09 | 35,400 |
| 2025-10-01 | $3.28 | $3.28 | 126,000 |
| 2025-09-30 | $3.35 | $3.35 | 80,500 |
| 2025-09-29 | $3.22 | $3.22 | 69,400 |
| 2025-09-26 | $3.26 | $3.26 | 85,500 |
| 2025-09-25 | $3.26 | $3.26 | 67,500 |
| 2025-09-24 | $3.14 | $3.14 | 5,200 |
| 2025-09-23 | $3.15 | $3.15 | 32,500 |
| 2025-09-22 | $3.31 | $3.31 | 160,300 |
| 2025-09-19 | $3.15 | $3.15 | 186,400 |
| 2025-09-18 | $3.08 | $3.08 | 291,800 |
| 2025-09-17 | $3.18 | $3.18 | 380,000 |
| 2025-09-16 | $3.13 | $3.13 | 239,100 |
| 2025-09-15 | $3.11 | $3.11 | 86,200 |
| 2025-09-12 | $3.23 | $3.23 | 521,100 |
| 2025-09-11 | $3.22 | $3.22 | 207,700 |
| 2025-09-10 | $3.19 | $3.19 | 347,500 |
| 2025-09-09 | $3.20 | $3.20 | 235,300 |
| 2025-09-08 | $3.08 | $3.08 | 19,100 |
| 2025-09-05 | $3.15 | $3.15 | 32,200 |
| 2025-09-04 | $3.21 | $3.21 | 64,600 |
| 2025-09-03 | $3.19 | $3.19 | 273,100 |
| 2025-09-02 | $3.15 | $3.15 | 278,700 |
| 2025-08-29 | $3.25 | $3.25 | 414,100 |
| 2025-08-28 | $3.24 | $3.24 | 7,900 |
| 2025-08-27 | $3.30 | $3.30 | 6,700 |
| 2025-08-26 | $3.48 | $3.48 | 15,500 |
| 2025-08-25 | $3.43 | $3.43 | 57,500 |
| 2025-08-22 | $3.39 | $3.39 | 42,900 |
| 2025-08-21 | $3.57 | $3.57 | 160,600 |
| 2025-08-20 | $3.26 | $3.26 | 276,900 |
| 2025-08-19 | $2.93 | $2.93 | 75,200 |
| 2025-08-18 | $2.91 | $2.91 | 50,600 |
| 2025-08-15 | $3.01 | $3.01 | 26,100 |
| 2025-08-14 | $3.05 | $3.05 | 57,800 |
| 2025-08-13 | $3.39 | $3.39 | 252,000 |
| 2025-08-12 | $3.35 | $3.35 | 164,400 |
| 2025-08-11 | $3.28 | $3.28 | 124,900 |
| 2025-08-08 | $3.37 | $3.37 | 186,700 |
| 2025-08-07 | $3.31 | $3.31 | 15,100 |
| 2025-08-06 | $3.26 | $3.26 | 47,900 |
| 2025-08-05 | $3.51 | $3.51 | 38,900 |
| 2025-08-04 | $3.44 | $3.44 | 148,100 |
| 2025-08-01 | $2.80 | $2.80 | 711,900 |
| 2025-07-31 | $4.02 | $4.02 | 163,200 |
| 2025-07-30 | $4.29 | $4.29 | 65,500 |
| 2025-07-29 | $4.24 | $4.24 | 327,600 |
| 2025-07-28 | $4.26 | $4.26 | 48,700 |
| 2025-07-25 | $4.40 | $4.40 | 225,000 |
| 2025-07-24 | $4.50 | $4.50 | 128,700 |
| 2025-07-23 | $4.67 | $4.67 | 558,900 |
| 2025-07-22 | $4.41 | $4.41 | 405,200 |
| 2025-07-21 | $5.03 | $5.03 | 324,000 |
| 2025-07-18 | $4.68 | $4.68 | 32,600 |
| 2025-07-17 | $4.48 | $4.48 | 41,100 |
| 2025-07-16 | $4.31 | $4.31 | 291,300 |
| 2025-07-15 | $4.60 | $4.60 | 117,300 |
| 2025-07-14 | $4.66 | $4.66 | 270,400 |
| 2025-07-11 | $4.83 | $4.83 | 280,800 |
| 2025-07-10 | $5.05 | $5.05 | 105,500 |
| 2025-07-09 | $5.17 | $5.17 | 107,500 |
| 2025-07-08 | $5.13 | $5.13 | 164,800 |
| 2025-07-07 | $5.11 | $5.11 | 167,600 |
| 2025-07-03 | $5.44 | $5.44 | 263,800 |
| 2025-07-02 | $5.38 | $5.38 | 284,300 |
| 2025-07-01 | $5.60 | $5.60 | 668,500 |
| 2025-06-30 | $5.13 | $5.13 | 574,900 |
| 2025-06-27 | $5.09 | $5.09 | 234,700 |
| 2025-06-26 | $5.20 | $5.20 | 486,200 |
| 2025-06-25 | $5.38 | $5.38 | 495,700 |
| 2025-06-24 | $5.00 | $5.00 | 2,899,000 |