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
- 2023-02-28 to 2026-08-28
- 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 | $3.45 | $3.45 | 20,678 |
| 2025-12-30 | $3.13 | $3.13 | 23,393 |
| 2025-12-29 | $3.07 | $3.07 | 33,596 |
| 2025-12-26 | $3.02 | $3.02 | 21,479 |
| 2025-12-24 | $2.92 | $2.92 | 13,121 |
| 2025-12-23 | $2.94 | $2.94 | 51,904 |
| 2025-12-22 | $3.17 | $3.17 | 55,999 |
| 2025-12-19 | $3.08 | $3.08 | 52,735 |
| 2025-12-18 | $3.15 | $3.15 | 68,552 |
| 2025-12-17 | $3.07 | $3.07 | 16,287 |
| 2025-12-16 | $3.10 | $3.10 | 30,649 |
| 2025-12-15 | $3.16 | $3.16 | 18,968 |
| 2025-12-12 | $3.40 | $3.40 | 17,448 |
| 2025-12-11 | $3.30 | $3.30 | 17,157 |
| 2025-12-10 | $3.11 | $3.11 | 45,139 |
| 2025-12-09 | $3.02 | $3.02 | 127,586 |
| 2025-12-08 | $3.11 | $3.11 | 71,264 |
| 2025-12-05 | $2.95 | $2.95 | 70,860 |
| 2025-12-04 | $3.10 | $3.10 | 10,100 |
| 2025-12-03 | $3.08 | $3.08 | 130,596 |
| 2025-12-02 | $3.18 | $3.18 | 106,389 |
| 2025-12-01 | $2.52 | $2.52 | 347,697 |
| 2025-11-28 | $3.39 | $3.39 | 92,762 |
| 2025-11-26 | $3.76 | $3.76 | 16,295 |
| 2025-11-25 | $3.75 | $3.75 | 14,813 |
| 2025-11-24 | $3.57 | $3.57 | 57,090 |
| 2025-11-21 | $3.41 | $3.41 | 55,023 |
| 2025-11-20 | $3.52 | $3.52 | 31,210 |
| 2025-11-19 | $3.55 | $3.54 | 20,342 |
| 2025-11-18 | $3.53 | $3.53 | 37,791 |
| 2025-11-17 | $3.50 | $3.50 | 13,922 |
| 2025-11-14 | $3.62 | $3.62 | 45,858 |
| 2025-11-13 | $3.50 | $3.50 | 31,309 |
| 2025-11-12 | $3.75 | $3.75 | 24,508 |
| 2025-11-11 | $3.78 | $3.78 | 21,062 |
| 2025-11-10 | $3.73 | $3.73 | 44,954 |
| 2025-11-07 | $3.49 | $3.49 | 20,710 |
| 2025-11-06 | $3.35 | $3.35 | 46,938 |
| 2025-11-05 | $3.46 | $3.46 | 37,112 |
| 2025-11-04 | $3.30 | $3.30 | 61,138 |
| 2025-11-03 | $3.61 | $3.61 | 104,895 |
| 2025-10-31 | $3.36 | $3.36 | 49,307 |
| 2025-10-30 | $3.39 | $3.39 | 46,785 |
| 2025-10-29 | $3.28 | $3.28 | 34,600 |
| 2025-10-28 | $3.37 | $3.37 | 13,027 |
| 2025-10-27 | $3.49 | $3.49 | 36,782 |
| 2025-10-24 | $3.39 | $3.39 | 53,660 |
| 2025-10-23 | $3.52 | $3.52 | 103,453 |
| 2025-10-22 | $3.11 | $3.11 | 22,305 |
| 2025-10-21 | $3.00 | $3.00 | 20,904 |
| 2025-10-20 | $2.98 | $2.98 | 45,371 |
| 2025-10-17 | $2.87 | $2.87 | 47,667 |
| 2025-10-16 | $2.93 | $2.93 | 39,591 |
| 2025-10-15 | $2.88 | $2.88 | 7,311 |
| 2025-10-14 | $3.01 | $3.01 | 6,976 |
| 2025-10-13 | $3.10 | $3.10 | 6,968 |
| 2025-10-10 | $3.11 | $3.11 | 20,105 |
| 2025-10-09 | $3.12 | $3.12 | 23,856 |
| 2025-10-08 | $3.08 | $3.08 | 11,457 |
| 2025-10-07 | $3.07 | $3.07 | 53,751 |
| 2025-10-06 | $3.01 | $3.01 | 74,628 |
| 2025-10-03 | $2.95 | $2.95 | 42,435 |
| 2025-10-02 | $2.92 | $2.92 | 35,468 |
| 2025-10-01 | $2.72 | $2.72 | 188,235 |
| 2025-09-30 | $2.85 | $2.85 | 221,598 |
| 2025-09-29 | $3.13 | $3.13 | 41,910 |
| 2025-09-26 | $3.17 | $3.17 | 29,842 |
| 2025-09-25 | $3.16 | $3.16 | 39,686 |
| 2025-09-24 | $3.49 | $3.49 | 29,756 |
| 2025-09-23 | $3.37 | $3.37 | 24,048 |
| 2025-09-22 | $3.50 | $3.50 | 145,210 |
| 2025-09-19 | $3.50 | $3.50 | 192,516 |
| 2025-09-18 | $3.42 | $3.42 | 144,993 |
| 2025-09-17 | $3.05 | $3.05 | 72,893 |
| 2025-09-16 | $2.79 | $2.79 | 88,221 |
| 2025-09-15 | $2.82 | $2.82 | 52,741 |
| 2025-09-12 | $2.86 | $2.86 | 26,685 |
| 2025-09-11 | $2.87 | $2.87 | 24,329 |
| 2025-09-10 | $2.91 | $2.91 | 128,771 |
| 2025-09-09 | $2.60 | $2.60 | 50,955 |
| 2025-09-08 | $2.65 | $2.65 | 28,488 |
| 2025-09-05 | $2.75 | $2.75 | 52,694 |
| 2025-09-04 | $2.88 | $2.88 | 72,092 |
| 2025-09-03 | $2.57 | $2.57 | 49,023 |
| 2025-09-02 | $2.38 | $2.38 | 47,974 |
| 2025-08-29 | $2.34 | $2.34 | 12,499 |
| 2025-08-28 | $2.37 | $2.37 | 22,844 |
| 2025-08-27 | $2.48 | $2.48 | 87,430 |
| 2025-08-26 | $2.55 | $2.55 | 105,822 |
| 2025-08-25 | $2.27 | $2.27 | 26,676 |
| 2025-08-22 | $2.22 | $2.22 | 79,199 |
| 2025-08-21 | $2.08 | $2.08 | 62,698 |
| 2025-08-20 | $2.13 | $2.13 | 107,421 |
| 2025-08-19 | $2.12 | $2.12 | 57,141 |
| 2025-08-18 | $2.32 | $2.32 | 94,433 |
| 2025-08-15 | $2.18 | $2.18 | 29,585 |
| 2025-08-14 | $2.19 | $2.19 | 19,577 |
| 2025-08-13 | $2.21 | $2.21 | 66,064 |
| 2025-08-12 | $2.25 | $2.25 | 93,101 |
| 2025-08-11 | $1.99 | $1.99 | 101,889 |
| 2025-08-08 | $2.08 | $2.08 | 124,522 |
| 2025-08-07 | $2.06 | $2.06 | 128,925 |
| 2025-08-06 | $1.99 | $1.99 | 188,983 |
| 2025-08-05 | $1.91 | $1.91 | 63,286 |
| 2025-08-04 | $1.76 | $1.76 | 17,886 |
| 2025-08-01 | $1.66 | $1.66 | 36,276 |
| 2025-07-31 | $1.68 | $1.68 | 145,049 |
| 2025-07-30 | $1.70 | $1.70 | 107,873 |
| 2025-07-29 | $1.70 | $1.70 | 33,683 |
| 2025-07-28 | $1.72 | $1.72 | 134,589 |
| 2025-07-25 | $1.61 | $1.61 | 389,014 |
| 2025-07-24 | $1.39 | $1.39 | 112,333 |
| 2025-07-23 | $1.29 | $1.29 | 35,253 |
| 2025-07-22 | $1.38 | $1.38 | 25,576 |
| 2025-07-21 | $1.43 | $1.43 | 55,925 |
| 2025-07-18 | $1.41 | $1.41 | 49,896 |
| 2025-07-17 | $1.49 | $1.49 | 29,216 |
| 2025-07-16 | $1.62 | $1.62 | 61,264 |
| 2025-07-15 | $1.60 | $1.60 | 61,437 |
| 2025-07-14 | $1.54 | $1.54 | 113,520 |
| 2025-07-11 | $1.52 | $1.52 | 98,994 |
| 2025-07-10 | $1.75 | $1.75 | 65,829 |
| 2025-07-09 | $1.48 | $1.48 | 35,160 |
| 2025-07-08 | $1.66 | $1.65 | 91,160 |
| 2025-07-07 | $1.61 | $1.61 | 243,492 |
| 2025-07-03 | $1.43 | $1.43 | 85,547 |
| 2025-07-02 | $1.39 | $1.39 | 88,440 |
| 2025-07-01 | $1.29 | $1.29 | 22,605 |
| 2025-06-30 | $1.30 | $1.30 | 10,659 |
| 2025-06-27 | $1.21 | $1.21 | 148,779 |
| 2025-06-26 | $1.27 | $1.27 | 58,380 |
| 2025-06-25 | $1.25 | $1.25 | 68,719 |
| 2025-06-24 | $1.28 | $1.28 | 36,246 |
| 2025-06-23 | $1.15 | $1.15 | 108,767 |
| 2025-06-20 | $1.16 | $1.16 | 45,250 |
| 2025-06-18 | $1.16 | $1.16 | 22,386 |
| 2025-06-17 | $1.17 | $1.17 | 48,398 |
| 2025-06-16 | $1.30 | $1.30 | 126,371 |
| 2025-06-13 | $1.36 | $1.36 | 199,430 |
| 2025-06-12 | $1.41 | $1.41 | 125,620 |
| 2025-06-11 | $1.42 | $1.42 | 62,691 |
| 2025-06-10 | $1.39 | $1.39 | 25,655 |
| 2025-06-09 | $1.42 | $1.42 | 93,143 |
| 2025-06-06 | $1.31 | $1.31 | 23,981 |
| 2025-06-05 | $1.33 | $1.33 | 26,955 |
| 2025-06-04 | $1.30 | $1.30 | 43,424 |
| 2025-06-03 | $1.42 | $1.42 | 54,012 |
| 2025-06-02 | $1.36 | $1.36 | 82,772 |
| 2025-05-30 | $1.35 | $1.35 | 54,348 |
| 2025-05-29 | $1.38 | $1.38 | 127,783 |
| 2025-05-28 | $1.45 | $1.45 | 51,441 |
| 2025-05-27 | $1.43 | $1.43 | 134,068 |
| 2025-05-23 | $1.14 | $1.14 | 38,930 |
| 2025-05-22 | $1.10 | $1.10 | 80,207 |
| 2025-05-21 | $1.14 | $1.14 | 22,730 |
| 2025-05-20 | $1.18 | $1.18 | 29,953 |
| 2025-05-19 | $1.22 | $1.22 | 3,086 |
| 2025-05-16 | $1.20 | $1.20 | 97,132 |
| 2025-05-15 | $1.22 | $1.22 | 52,845 |
| 2025-05-14 | $1.26 | $1.26 | 89,952 |
| 2025-05-13 | $1.24 | $1.24 | 2,744 |
| 2025-05-12 | $1.26 | $1.26 | 64,557 |
| 2025-05-09 | $1.31 | $1.31 | 7,176 |
| 2025-05-08 | $1.32 | $1.32 | 42,646 |
| 2025-05-07 | $1.36 | $1.36 | 37,397 |
| 2025-05-06 | $1.39 | $1.39 | 38,487 |
| 2025-05-05 | $1.19 | $1.19 | 4,581 |
| 2025-05-02 | $1.24 | $1.24 | 70,977 |
| 2025-05-01 | $1.34 | $1.34 | 7,162 |
| 2025-04-30 | $1.34 | $1.34 | 6,372 |
| 2025-04-29 | $1.30 | $1.30 | 17,070 |
| 2025-04-28 | $1.35 | $1.35 | 22,422 |
| 2025-04-25 | $1.44 | $1.44 | 24,738 |
| 2025-04-24 | $1.46 | $1.46 | 57,187 |
| 2025-04-23 | $1.48 | $1.48 | 61,554 |
| 2025-04-22 | $1.29 | $1.29 | 46,647 |
| 2025-04-21 | $1.26 | $1.26 | 68,739 |
| 2025-04-17 | $1.35 | $1.35 | 45,716 |
| 2025-04-16 | $1.07 | $1.07 | 2,476 |
| 2025-04-15 | $1.18 | $1.18 | 35,524 |
| 2025-04-14 | $1.19 | $1.19 | 123,643 |
| 2025-04-11 | $0.98 | $0.98 | 68,181 |
| 2025-04-10 | $0.85 | $0.85 | 35,488 |
| 2025-04-09 | $0.84 | $0.84 | 49,057 |
| 2025-04-08 | $0.80 | $0.80 | 10,130 |
| 2025-04-07 | $0.81 | $0.81 | 78,974 |
| 2025-04-04 | $0.78 | $0.78 | 131,068 |
| 2025-04-03 | $0.85 | $0.85 | 70,865 |
| 2025-04-02 | $0.82 | $0.82 | 38,460 |
| 2025-04-01 | $0.80 | $0.80 | 6,432 |
| 2025-03-31 | $0.78 | $0.78 | 65,945 |
| 2025-03-28 | $0.76 | $0.76 | 6,000 |
| 2025-03-27 | $0.80 | $0.80 | 9,565 |
| 2025-03-26 | $0.80 | $0.80 | 116,587 |
| 2025-03-25 | $0.83 | $0.83 | 0 |
| 2025-03-24 | $0.83 | $0.83 | 25,932 |
| 2025-03-21 | $0.79 | $0.79 | 18,120 |
| 2025-03-20 | $0.82 | $0.82 | 12,022 |
| 2025-03-19 | $0.84 | $0.84 | 5,986 |
| 2025-03-18 | $0.84 | $0.84 | 3,010 |
| 2025-03-17 | $0.86 | $0.86 | 1,650 |
| 2025-03-14 | $0.87 | $0.87 | 0 |
| 2025-03-13 | $0.87 | $0.87 | 16,246 |
| 2025-03-12 | $0.85 | $0.85 | 30,378 |
| 2025-03-11 | $0.78 | $0.78 | 33,770 |
| 2025-03-10 | $0.70 | $0.70 | 76,437 |
| 2025-03-07 | $0.76 | $0.76 | 61,425 |
| 2025-03-06 | $0.75 | $0.75 | 19,375 |
| 2025-03-05 | $0.78 | $0.78 | 35,645 |
| 2025-03-04 | $0.80 | $0.80 | 161,467 |
| 2025-03-03 | $0.80 | $0.80 | 107,606 |
| 2025-02-28 | $0.91 | $0.91 | 23,286 |
| 2025-02-27 | $0.95 | $0.95 | 31,800 |
| 2025-02-26 | $1.02 | $1.02 | 9,270 |
| 2025-02-25 | $0.95 | $0.95 | 50,669 |
| 2025-02-24 | $1.04 | $1.04 | 109,468 |
| 2025-02-21 | $1.08 | $1.08 | 39,618 |
| 2025-02-20 | $1.07 | $1.07 | 149,797 |
| 2025-02-19 | $1.00 | $1.00 | 18,991 |
| 2025-02-18 | $0.99 | $0.99 | 82,558 |
| 2025-02-14 | $0.96 | $0.96 | 134,505 |
| 2025-02-13 | $1.01 | $1.01 | 54,600 |
| 2025-02-12 | $1.01 | $1.01 | 13,959 |
| 2025-02-11 | $1.04 | $1.04 | 58,242 |
| 2025-02-10 | $1.07 | $1.07 | 264,244 |
| 2025-02-07 | $1.26 | $1.26 | 338,562 |
| 2025-02-06 | $1.38 | $1.38 | 252,468 |
| 2025-02-05 | $1.39 | $1.39 | 55,793 |
| 2025-02-04 | $1.49 | $1.49 | 34,218 |
| 2025-02-03 | $1.68 | $1.68 | 51,667 |
| 2025-01-31 | $1.82 | $1.82 | 52,208 |
| 2025-01-30 | $1.58 | $1.58 | 58,044 |
| 2025-01-29 | $1.68 | $1.68 | 65,146 |
| 2025-01-28 | $1.70 | $1.70 | 11,579 |
| 2025-01-27 | $1.82 | $1.82 | 28,435 |
| 2025-01-24 | $1.80 | $1.80 | 48,690 |
| 2025-01-23 | $1.96 | $1.96 | 49,123 |
| 2025-01-22 | $1.87 | $1.87 | 35,983 |
| 2025-01-21 | $2.03 | $2.03 | 82,623 |
| 2025-01-17 | $2.03 | $2.03 | 108,019 |
| 2025-01-16 | $1.73 | $1.73 | 23,244 |
| 2025-01-15 | $1.66 | $1.66 | 36,722 |
| 2025-01-14 | $1.57 | $1.57 | 23,610 |
| 2025-01-13 | $1.60 | $1.60 | 51,980 |
| 2025-01-10 | $1.56 | $1.56 | 97,323 |
| 2025-01-08 | $1.24 | $1.24 | 64,054 |
| 2025-01-07 | $1.32 | $1.32 | 28,356 |
| 2025-01-06 | $1.45 | $1.45 | 69,682 |
| 2025-01-03 | $1.46 | $1.46 | 41,620 |
| 2025-01-02 | $1.50 | $1.50 | 59,322 |