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
- 2015-11-11 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 | $1.52 | $1.52 | 921 |
| 2025-12-30 | $1.52 | $1.52 | 319 |
| 2025-12-29 | $1.99 | $1.99 | 106 |
| 2025-12-26 | $1.91 | $1.91 | 100 |
| 2025-12-24 | $1.91 | $1.91 | 0 |
| 2025-12-23 | $1.91 | $1.91 | 0 |
| 2025-12-22 | $1.91 | $1.91 | 0 |
| 2025-12-19 | $1.91 | $1.91 | 100 |
| 2025-12-18 | $1.91 | $1.91 | 100 |
| 2025-12-17 | $1.99 | $1.99 | 0 |
| 2025-12-16 | $1.99 | $1.99 | 1,100 |
| 2025-12-15 | $2.21 | $2.21 | 200 |
| 2025-12-12 | $1.24 | $1.24 | 0 |
| 2025-12-11 | $1.24 | $1.24 | 1,000 |
| 2025-12-10 | $1.85 | $1.85 | 1,000 |
| 2025-12-09 | $1.99 | $1.99 | 0 |
| 2025-12-08 | $1.99 | $1.99 | 0 |
| 2025-12-05 | $1.99 | $1.99 | 0 |
| 2025-12-04 | $1.99 | $1.99 | 0 |
| 2025-12-03 | $1.99 | $1.99 | 350 |
| 2025-12-02 | $1.99 | $1.99 | 0 |
| 2025-12-01 | $1.99 | $1.99 | 0 |
| 2025-11-28 | $1.99 | $1.99 | 15,652 |
| 2025-11-26 | $1.99 | $1.99 | 1,500 |
| 2025-11-25 | $1.80 | $1.80 | 1,000 |
| 2025-11-24 | $2.25 | $2.25 | 0 |
| 2025-11-21 | $2.25 | $2.25 | 0 |
| 2025-11-20 | $2.25 | $2.25 | 0 |
| 2025-11-19 | $2.25 | $2.25 | 0 |
| 2025-11-18 | $2.25 | $2.25 | 0 |
| 2025-11-17 | $2.25 | $2.25 | 1,900 |
| 2025-11-14 | $2.12 | $2.12 | 1,020 |
| 2025-11-13 | $2.07 | $2.07 | 1,000 |
| 2025-11-12 | $2.15 | $2.15 | 5,100 |
| 2025-11-11 | $1.79 | $1.79 | 0 |
| 2025-11-10 | $1.79 | $1.79 | 661 |
| 2025-11-07 | $1.28 | $1.28 | 1,600 |
| 2025-11-06 | $1.80 | $1.80 | 1,300 |
| 2025-11-05 | $1.89 | $1.89 | 1,063 |
| 2025-11-04 | $1.75 | $1.75 | 2,022 |
| 2025-11-03 | $2.00 | $2.00 | 800 |
| 2025-10-31 | $1.95 | $1.95 | 550 |
| 2025-10-30 | $2.20 | $2.20 | 3,340 |
| 2025-10-29 | $2.10 | $2.10 | 1,350 |
| 2025-10-28 | $2.01 | $2.01 | 2,000 |
| 2025-10-27 | $2.23 | $2.23 | 0 |
| 2025-10-24 | $2.23 | $2.23 | 1,300 |
| 2025-10-23 | $1.78 | $1.78 | 1,002 |
| 2025-10-22 | $2.25 | $2.25 | 9,065 |
| 2025-10-21 | $1.66 | $1.66 | 301 |
| 2025-10-20 | $1.41 | $1.41 | 0 |
| 2025-10-17 | $1.41 | $1.41 | 101 |
| 2025-10-16 | $1.29 | $1.29 | 557 |
| 2025-10-15 | $1.29 | $1.29 | 367 |
| 2025-10-14 | $1.00 | $1.00 | 2,316 |
| 2025-10-13 | $0.84 | $0.84 | 2,525 |
| 2025-10-10 | $1.37 | $1.37 | 0 |
| 2025-10-09 | $1.37 | $1.37 | 0 |
| 2025-10-08 | $1.37 | $1.37 | 1,030 |
| 2025-10-07 | $1.30 | $1.30 | 0 |
| 2025-10-06 | $1.30 | $1.30 | 0 |
| 2025-10-03 | $1.30 | $1.30 | 1,003 |
| 2025-10-02 | $1.31 | $1.31 | 300 |
| 2025-10-01 | $1.30 | $1.30 | 2,340 |
| 2025-09-30 | $1.70 | $1.70 | 0 |
| 2025-09-29 | $1.70 | $1.70 | 1,360 |
| 2025-09-26 | $1.72 | $1.72 | 1,006 |
| 2025-09-25 | $1.71 | $1.71 | 0 |
| 2025-09-24 | $1.71 | $1.71 | 100 |
| 2025-09-23 | $1.82 | $1.82 | 130 |
| 2025-09-22 | $2.20 | $2.20 | 932 |
| 2025-09-19 | $2.16 | $2.16 | 2,100 |
| 2025-09-18 | $1.66 | $1.66 | 160 |
| 2025-09-17 | $2.00 | $2.00 | 239 |
| 2025-09-16 | $1.60 | $1.60 | 9,270 |
| 2025-09-15 | $2.25 | $2.25 | 2,401 |
| 2025-09-12 | $2.50 | $2.50 | 2,967 |
| 2025-09-11 | $2.75 | $2.75 | 100 |
| 2025-09-10 | $2.81 | $2.81 | 0 |
| 2025-09-09 | $2.81 | $2.81 | 240 |
| 2025-09-08 | $2.81 | $2.81 | 121 |
| 2025-09-05 | $3.14 | $3.14 | 1,150 |
| 2025-09-04 | $2.93 | $2.93 | 588 |
| 2025-09-03 | $2.75 | $2.75 | 2,200 |
| 2025-09-02 | $2.93 | $2.93 | 100 |
| 2025-08-29 | $3.10 | $3.10 | 222 |
| 2025-08-28 | $3.25 | $3.25 | 1,801 |
| 2025-08-27 | $3.10 | $3.10 | 470 |
| 2025-08-26 | $3.35 | $3.35 | 576 |
| 2025-08-25 | $3.32 | $3.32 | 2,032 |
| 2025-08-22 | $3.00 | $3.00 | 2,151 |
| 2025-08-21 | $2.80 | $2.80 | 1,678 |
| 2025-08-20 | $2.81 | $2.81 | 2,800 |
| 2025-08-19 | $2.80 | $2.80 | 528 |
| 2025-08-18 | $2.80 | $2.80 | 700 |
| 2025-08-15 | $2.80 | $2.80 | 0 |
| 2025-08-14 | $2.80 | $2.80 | 0 |
| 2025-08-13 | $2.80 | $2.80 | 0 |
| 2025-08-12 | $2.80 | $2.80 | 802 |
| 2025-08-11 | $2.81 | $2.81 | 0 |
| 2025-08-08 | $2.81 | $2.81 | 0 |
| 2025-08-07 | $2.81 | $2.81 | 0 |
| 2025-08-06 | $2.81 | $2.81 | 0 |
| 2025-08-05 | $2.81 | $2.81 | 851 |
| 2025-08-04 | $2.50 | $2.50 | 500 |
| 2025-08-01 | $2.38 | $2.38 | 0 |
| 2025-07-31 | $2.38 | $2.38 | 5,020 |
| 2025-07-30 | $2.27 | $2.27 | 5,301 |
| 2025-07-29 | $2.23 | $2.23 | 951 |
| 2025-07-28 | $2.10 | $2.10 | 1,030 |
| 2025-07-25 | $2.00 | $2.00 | 1,236 |
| 2025-07-24 | $1.80 | $1.80 | 300 |
| 2025-07-23 | $1.65 | $1.65 | 0 |
| 2025-07-22 | $1.65 | $1.65 | 0 |
| 2025-07-21 | $1.65 | $1.65 | 200 |
| 2025-07-18 | $1.80 | $1.80 | 0 |
| 2025-07-17 | $1.80 | $1.80 | 0 |
| 2025-07-16 | $1.80 | $1.80 | 0 |
| 2025-07-15 | $1.80 | $1.80 | 0 |
| 2025-07-14 | $1.80 | $1.80 | 0 |
| 2025-07-11 | $1.80 | $1.80 | 301 |
| 2025-07-10 | $1.90 | $1.90 | 300 |
| 2025-07-09 | $1.90 | $1.90 | 0 |
| 2025-07-08 | $1.90 | $1.90 | 1,103 |
| 2025-07-07 | $1.90 | $1.90 | 0 |
| 2025-07-03 | $1.90 | $1.90 | 0 |
| 2025-07-02 | $1.90 | $1.90 | 1,000 |
| 2025-07-01 | $2.00 | $2.00 | 0 |
| 2025-06-30 | $2.00 | $2.00 | 586 |
| 2025-06-27 | $2.02 | $2.02 | 503 |
| 2025-06-26 | $1.85 | $1.85 | 2,224 |
| 2025-06-25 | $1.60 | $1.60 | 1,000 |
| 2025-06-24 | $1.57 | $1.57 | 0 |
| 2025-06-23 | $1.57 | $1.57 | 941 |
| 2025-06-20 | $1.75 | $1.75 | 0 |
| 2025-06-18 | $1.75 | $1.75 | 0 |
| 2025-06-17 | $1.75 | $1.75 | 1,000 |
| 2025-06-16 | $1.97 | $1.97 | 0 |
| 2025-06-13 | $1.97 | $1.97 | 486 |
| 2025-06-12 | $2.25 | $2.25 | 741 |
| 2025-06-11 | $1.95 | $1.95 | 1,372 |
| 2025-06-10 | $1.95 | $1.95 | 3,688 |
| 2025-06-09 | $1.76 | $1.76 | 170 |
| 2025-06-06 | $2.23 | $2.23 | 0 |
| 2025-06-05 | $2.23 | $2.23 | 0 |
| 2025-06-04 | $2.23 | $2.23 | 100 |
| 2025-06-03 | $2.00 | $2.00 | 10,200 |
| 2025-06-02 | $2.00 | $2.00 | 0 |
| 2025-05-30 | $2.00 | $2.00 | 0 |
| 2025-05-29 | $2.00 | $2.00 | 900 |
| 2025-05-28 | $2.49 | $2.49 | 763 |
| 2025-05-27 | $1.74 | $1.74 | 600 |
| 2025-05-23 | $1.99 | $1.99 | 0 |
| 2025-05-22 | $1.99 | $1.99 | 0 |
| 2025-05-21 | $1.99 | $1.99 | 500 |
| 2025-05-20 | $2.25 | $2.25 | 100 |
| 2025-05-19 | $2.40 | $2.40 | 540 |
| 2025-05-16 | $2.99 | $2.99 | 999 |
| 2025-05-15 | $2.60 | $2.60 | 200 |
| 2025-05-14 | $3.00 | $3.00 | 100 |
| 2025-05-13 | $2.99 | $2.99 | 800 |
| 2025-05-12 | $3.08 | $3.08 | 972 |
| 2025-05-09 | $3.35 | $3.35 | 120 |
| 2025-05-08 | $3.35 | $3.35 | 1,706 |
| 2025-05-07 | $3.90 | $3.90 | 100 |
| 2025-05-06 | $4.25 | $4.25 | 620 |
| 2025-05-05 | $3.62 | $3.62 | 450 |
| 2025-05-02 | $3.40 | $3.40 | 200 |
| 2025-05-01 | $3.50 | $3.50 | 0 |
| 2025-04-30 | $3.50 | $3.50 | 200 |
| 2025-04-29 | $3.49 | $3.49 | 100 |
| 2025-04-28 | $3.50 | $3.50 | 230 |
| 2025-04-25 | $3.00 | $3.00 | 500 |
| 2025-04-24 | $2.97 | $2.97 | 135 |
| 2025-04-23 | $2.97 | $2.97 | 100 |
| 2025-04-22 | $3.00 | $3.00 | 252 |
| 2025-04-21 | $3.00 | $3.00 | 200 |
| 2025-04-17 | $2.97 | $2.97 | 201 |
| 2025-04-16 | $2.97 | $2.97 | 100 |
| 2025-04-15 | $3.00 | $3.00 | 251 |
| 2025-04-14 | $3.25 | $3.25 | 100 |
| 2025-04-11 | $3.22 | $3.22 | 100 |
| 2025-04-10 | $3.24 | $3.24 | 120 |
| 2025-04-09 | $2.75 | $2.75 | 400 |
| 2025-04-08 | $2.75 | $2.75 | 200 |
| 2025-04-07 | $2.39 | $2.39 | 100 |
| 2025-04-04 | $2.39 | $2.39 | 501 |
| 2025-04-03 | $2.00 | $2.00 | 0 |
| 2025-04-02 | $2.00 | $2.00 | 900 |
| 2025-04-01 | $1.94 | $1.94 | 0 |
| 2025-03-31 | $1.94 | $1.94 | 0 |
| 2025-03-28 | $1.94 | $1.94 | 201 |
| 2025-03-27 | $1.93 | $1.93 | 201 |
| 2025-03-26 | $1.92 | $1.92 | 400 |
| 2025-03-25 | $1.51 | $1.51 | 0 |
| 2025-03-24 | $1.51 | $1.51 | 500 |
| 2025-03-21 | $1.26 | $1.26 | 289 |
| 2025-03-20 | $1.44 | $1.44 | 0 |
| 2025-03-19 | $1.44 | $1.44 | 925 |
| 2025-03-18 | $1.38 | $1.38 | 0 |
| 2025-03-17 | $1.38 | $1.38 | 0 |
| 2025-03-14 | $1.38 | $1.38 | 602 |
| 2025-03-13 | $1.50 | $1.50 | 0 |
| 2025-03-12 | $1.50 | $1.50 | 0 |
| 2025-03-11 | $1.50 | $1.50 | 0 |
| 2025-03-10 | $1.50 | $1.50 | 0 |
| 2025-03-07 | $1.50 | $1.50 | 0 |
| 2025-03-06 | $1.50 | $1.50 | 0 |
| 2025-03-05 | $1.50 | $1.50 | 0 |
| 2025-03-04 | $1.50 | $1.50 | 0 |
| 2025-03-03 | $1.50 | $1.50 | 0 |
| 2025-02-28 | $1.50 | $1.50 | 600 |
| 2025-02-27 | $1.50 | $1.50 | 0 |
| 2025-02-26 | $1.50 | $1.50 | 0 |
| 2025-02-25 | $1.50 | $1.50 | 0 |
| 2025-02-24 | $1.50 | $1.50 | 0 |
| 2025-02-21 | $1.50 | $1.50 | 0 |
| 2025-02-20 | $1.50 | $1.50 | 0 |
| 2025-02-19 | $1.50 | $1.50 | 0 |
| 2025-02-18 | $1.50 | $1.50 | 0 |
| 2025-02-14 | $1.50 | $1.50 | 0 |
| 2025-02-13 | $1.50 | $1.50 | 0 |
| 2025-02-12 | $1.50 | $1.50 | 0 |
| 2025-02-11 | $1.50 | $1.50 | 0 |
| 2025-02-10 | $1.50 | $1.50 | 0 |
| 2025-02-07 | $1.50 | $1.50 | 0 |
| 2025-02-06 | $1.50 | $1.50 | 0 |
| 2025-02-05 | $1.50 | $1.50 | 0 |
| 2025-02-04 | $1.50 | $1.50 | 0 |
| 2025-02-03 | $1.50 | $1.50 | 0 |
| 2025-01-31 | $1.50 | $1.50 | 0 |
| 2025-01-30 | $1.50 | $1.50 | 0 |
| 2025-01-29 | $1.50 | $1.50 | 900 |
| 2025-01-28 | $1.50 | $1.50 | 0 |
| 2025-01-27 | $1.50 | $1.50 | 2,100 |
| 2025-01-24 | $2.00 | $2.00 | 0 |
| 2025-01-23 | $2.00 | $2.00 | 0 |
| 2025-01-22 | $2.00 | $2.00 | 0 |
| 2025-01-21 | $2.00 | $2.00 | 0 |
| 2025-01-17 | $2.00 | $2.00 | 0 |
| 2025-01-16 | $2.00 | $2.00 | 0 |
| 2025-01-15 | $2.00 | $2.00 | 483 |
| 2025-01-14 | $1.51 | $1.51 | 0 |
| 2025-01-13 | $1.51 | $1.51 | 101 |
| 2025-01-10 | $1.50 | $1.50 | 417 |
| 2025-01-08 | $2.00 | $2.00 | 0 |
| 2025-01-07 | $2.00 | $2.00 | 0 |
| 2025-01-06 | $2.00 | $2.00 | 0 |
| 2025-01-03 | $2.00 | $2.00 | 900 |
| 2025-01-02 | $2.51 | $2.51 | 0 |