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
- 2020-01-21 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 | $4.26 | $4.63 | 105,148 |
| 2025-12-30 | $4.25 | $4.62 | 11,657 |
| 2025-12-29 | $4.34 | $4.72 | 3,051 |
| 2025-12-26 | $4.11 | $4.47 | 0 |
| 2025-12-24 | $4.11 | $4.47 | 814 |
| 2025-12-23 | $3.97 | $4.31 | 0 |
| 2025-12-22 | $3.97 | $4.31 | 164 |
| 2025-12-19 | $3.94 | $4.28 | 2,222 |
| 2025-12-18 | $3.93 | $4.27 | 112 |
| 2025-12-17 | $3.95 | $4.29 | 2,500 |
| 2025-12-16 | $4.10 | $4.45 | 0 |
| 2025-12-15 | $4.10 | $4.45 | 0 |
| 2025-12-12 | $4.10 | $4.45 | 859 |
| 2025-12-11 | $4.03 | $4.38 | 2,756 |
| 2025-12-10 | $4.00 | $4.35 | 4,211 |
| 2025-12-09 | $4.03 | $4.38 | 1,001 |
| 2025-12-08 | $3.95 | $4.29 | 0 |
| 2025-12-05 | $3.95 | $4.29 | 300 |
| 2025-12-04 | $3.91 | $4.25 | 1,000 |
| 2025-12-03 | $4.07 | $4.43 | 122 |
| 2025-12-02 | $4.08 | $4.43 | 3,015 |
| 2025-12-01 | $4.09 | $4.44 | 2,065 |
| 2025-11-28 | $4.01 | $4.35 | 190 |
| 2025-11-26 | $4.00 | $4.35 | 1,000 |
| 2025-11-25 | $3.99 | $4.34 | 106 |
| 2025-11-24 | $3.81 | $4.14 | 103 |
| 2025-11-21 | $3.75 | $4.07 | 1,000 |
| 2025-11-20 | $3.72 | $4.04 | 7,145 |
| 2025-11-19 | $3.78 | $4.11 | 10,319 |
| 2025-11-18 | $3.70 | $4.02 | 1,764 |
| 2025-11-17 | $3.83 | $4.16 | 2,862 |
| 2025-11-14 | $4.15 | $4.50 | 1,000 |
| 2025-11-13 | $3.91 | $4.25 | 0 |
| 2025-11-12 | $3.91 | $4.25 | 0 |
| 2025-11-11 | $3.91 | $4.25 | 5,300 |
| 2025-11-10 | $4.00 | $4.35 | 3,876 |
| 2025-11-07 | $3.92 | $4.26 | 1,600 |
| 2025-11-06 | $3.92 | $4.26 | 9,144 |
| 2025-11-05 | $4.43 | $4.81 | 403 |
| 2025-11-04 | $4.50 | $4.89 | 1,782 |
| 2025-11-03 | $4.70 | $5.11 | 2,268 |
| 2025-10-31 | $4.70 | $5.11 | 210 |
| 2025-10-30 | $4.86 | $5.28 | 1,028 |
| 2025-10-29 | $4.86 | $5.28 | 350 |
| 2025-10-28 | $4.86 | $5.28 | 209 |
| 2025-10-27 | $5.03 | $5.47 | 0 |
| 2025-10-24 | $5.03 | $5.47 | 8,500 |
| 2025-10-23 | $4.86 | $5.28 | 5,100 |
| 2025-10-22 | $4.89 | $5.31 | 2,309 |
| 2025-10-21 | $4.77 | $5.18 | 2,890 |
| 2025-10-20 | $4.85 | $5.27 | 7,048 |
| 2025-10-17 | $4.95 | $5.38 | 2,599 |
| 2025-10-16 | $4.76 | $5.17 | 0 |
| 2025-10-15 | $4.76 | $5.17 | 1,601 |
| 2025-10-14 | $4.63 | $5.03 | 10,984 |
| 2025-10-13 | $4.67 | $5.08 | 3,866 |
| 2025-10-10 | $4.79 | $5.20 | 0 |
| 2025-10-09 | $4.79 | $5.20 | 400 |
| 2025-10-08 | $4.79 | $5.20 | 4,962 |
| 2025-10-07 | $4.94 | $5.37 | 4,382 |
| 2025-10-06 | $4.84 | $5.26 | 7,267 |
| 2025-10-03 | $5.00 | $5.43 | 903 |
| 2025-10-02 | $4.96 | $5.39 | 11,427 |
| 2025-10-01 | $5.00 | $5.43 | 0 |
| 2025-09-30 | $5.00 | $5.43 | 3,679 |
| 2025-09-29 | $5.23 | $5.68 | 0 |
| 2025-09-26 | $5.23 | $5.68 | 0 |
| 2025-09-25 | $5.23 | $5.68 | 9,995 |
| 2025-09-24 | $5.26 | $5.72 | 13,177 |
| 2025-09-23 | $5.66 | $6.15 | 1,447 |
| 2025-09-22 | $5.26 | $5.72 | 2,888 |
| 2025-09-19 | $5.30 | $5.76 | 1,000 |
| 2025-09-18 | $5.35 | $5.81 | 1,206 |
| 2025-09-17 | $5.40 | $5.87 | 1,765 |
| 2025-09-16 | $5.45 | $5.92 | 641 |
| 2025-09-15 | $5.47 | $5.94 | 513 |
| 2025-09-12 | $5.39 | $5.86 | 185 |
| 2025-09-11 | $5.41 | $5.88 | 909 |
| 2025-09-10 | $5.52 | $6.00 | 2,262 |
| 2025-09-09 | $5.48 | $5.95 | 914 |
| 2025-09-08 | $5.70 | $6.19 | 103 |
| 2025-09-05 | $5.60 | $6.08 | 0 |
| 2025-09-04 | $5.60 | $6.08 | 0 |
| 2025-09-03 | $5.60 | $6.08 | 0 |
| 2025-09-02 | $5.60 | $6.08 | 4,751 |
| 2025-08-29 | $5.65 | $6.13 | 1,000 |
| 2025-08-28 | $5.70 | $6.19 | 1,201 |
| 2025-08-27 | $5.72 | $6.21 | 832 |
| 2025-08-26 | $5.85 | $6.36 | 3,239 |
| 2025-08-25 | $5.96 | $6.48 | 2,003 |
| 2025-08-22 | $5.87 | $6.38 | 16,199 |
| 2025-08-21 | $5.87 | $6.38 | 0 |
| 2025-08-20 | $5.87 | $6.38 | 885 |
| 2025-08-19 | $5.80 | $6.30 | 1,040 |
| 2025-08-18 | $5.67 | $6.16 | 501 |
| 2025-08-15 | $5.75 | $6.25 | 1,918 |
| 2025-08-14 | $5.51 | $5.98 | 1,000 |
| 2025-08-13 | $5.63 | $6.12 | 13,283 |
| 2025-08-12 | $5.68 | $6.17 | 2,652 |
| 2025-08-11 | $5.81 | $6.31 | 2,000 |
| 2025-08-08 | $5.78 | $6.28 | 3,710 |
| 2025-08-07 | $5.77 | $6.27 | 314 |
| 2025-08-06 | $5.54 | $6.02 | 700 |
| 2025-08-05 | $5.56 | $6.04 | 1,701 |
| 2025-08-04 | $5.54 | $6.02 | 1,715 |
| 2025-08-01 | $5.51 | $5.99 | 503 |
| 2025-07-31 | $5.55 | $6.02 | 3,145 |
| 2025-07-30 | $5.76 | $6.26 | 3,785 |
| 2025-07-29 | $5.69 | $6.18 | 1,700 |
| 2025-07-28 | $5.94 | $6.45 | 662 |
| 2025-07-25 | $6.00 | $6.52 | 0 |
| 2025-07-24 | $6.00 | $6.52 | 120 |
| 2025-07-23 | $6.03 | $6.55 | 2,704 |
| 2025-07-22 | $5.87 | $6.38 | 675 |
| 2025-07-21 | $6.02 | $6.54 | 0 |
| 2025-07-18 | $6.02 | $6.54 | 772 |
| 2025-07-17 | $5.65 | $6.14 | 0 |
| 2025-07-16 | $5.65 | $6.14 | 1,978 |
| 2025-07-15 | $6.07 | $6.59 | 3,065 |
| 2025-07-14 | $6.24 | $6.78 | 101 |
| 2025-07-11 | $6.13 | $6.66 | 1,067 |
| 2025-07-10 | $6.30 | $6.85 | 506 |
| 2025-07-09 | $6.30 | $6.85 | 11,859 |
| 2025-07-08 | $6.15 | $6.68 | 4,855 |
| 2025-07-07 | $5.89 | $6.40 | 254 |
| 2025-07-03 | $5.99 | $6.51 | 0 |
| 2025-07-02 | $5.99 | $6.51 | 0 |
| 2025-07-01 | $5.99 | $6.51 | 5,619 |
| 2025-06-30 | $6.16 | $6.69 | 4,910 |
| 2025-06-27 | $6.05 | $6.57 | 16,306 |
| 2025-06-26 | $5.50 | $5.98 | 456 |
| 2025-06-25 | $5.87 | $6.37 | 0 |
| 2025-06-24 | $5.87 | $6.37 | 9,644 |
| 2025-06-23 | $5.67 | $6.16 | 56,854 |
| 2025-06-20 | $5.63 | $6.12 | 2,365 |
| 2025-06-18 | $5.82 | $6.32 | 4,405 |
| 2025-06-17 | $5.89 | $6.40 | 5,677 |
| 2025-06-16 | $5.90 | $6.41 | 10,343 |
| 2025-06-13 | $6.10 | $6.63 | 18,043 |
| 2025-06-12 | $6.12 | $6.65 | 203 |
| 2025-06-11 | $6.14 | $6.67 | 10,283 |
| 2025-06-10 | $6.37 | $6.92 | 1,004 |
| 2025-06-09 | $6.00 | $6.52 | 666 |
| 2025-06-06 | $5.92 | $6.43 | 2,793 |
| 2025-06-05 | $5.89 | $6.40 | 1,656 |
| 2025-06-04 | $6.04 | $6.56 | 2,295 |
| 2025-06-03 | $6.19 | $6.73 | 853 |
| 2025-06-02 | $6.15 | $6.68 | 6,489 |
| 2025-05-30 | $6.10 | $6.63 | 0 |
| 2025-05-29 | $6.10 | $6.63 | 6,077 |
| 2025-05-28 | $6.28 | $6.82 | 17,235 |
| 2025-05-27 | $6.23 | $6.77 | 12,803 |
| 2025-05-23 | $5.75 | $6.24 | 487 |
| 2025-05-22 | $5.90 | $6.39 | 3,210 |
| 2025-05-21 | $6.08 | $6.58 | 3,141 |
| 2025-05-20 | $6.11 | $6.61 | 10,346 |
| 2025-05-19 | $6.17 | $6.68 | 96,640 |
| 2025-05-16 | $6.12 | $6.62 | 26,276 |
| 2025-05-15 | $6.47 | $7.00 | 29,140 |
| 2025-05-14 | $6.54 | $7.08 | 121,847 |
| 2025-05-13 | $6.08 | $6.58 | 250 |
| 2025-05-12 | $6.44 | $6.97 | 0 |
| 2025-05-09 | $6.44 | $6.97 | 2,000 |
| 2025-05-08 | $5.60 | $6.06 | 2,004 |
| 2025-05-07 | $5.80 | $6.28 | 0 |
| 2025-05-06 | $5.80 | $6.28 | 0 |
| 2025-05-05 | $5.80 | $6.28 | 0 |
| 2025-05-02 | $5.80 | $6.28 | 0 |
| 2025-05-01 | $5.80 | $6.28 | 0 |
| 2025-04-30 | $5.80 | $6.28 | 0 |
| 2025-04-29 | $5.80 | $6.28 | 0 |
| 2025-04-28 | $5.80 | $6.28 | 562 |
| 2025-04-25 | $5.80 | $6.28 | 0 |
| 2025-04-24 | $5.80 | $6.28 | 0 |
| 2025-04-23 | $5.80 | $6.28 | 900 |
| 2025-04-22 | $5.07 | $5.48 | 0 |
| 2025-04-21 | $5.07 | $5.48 | 0 |
| 2025-04-17 | $5.07 | $5.48 | 0 |
| 2025-04-16 | $5.07 | $5.48 | 0 |
| 2025-04-15 | $5.07 | $5.48 | 0 |
| 2025-04-14 | $5.07 | $5.48 | 0 |
| 2025-04-11 | $5.07 | $5.48 | 1,008 |
| 2025-04-10 | $4.95 | $5.36 | 11,616 |
| 2025-04-09 | $5.06 | $5.48 | 1,745 |
| 2025-04-08 | $4.89 | $5.29 | 2,427 |
| 2025-04-07 | $4.90 | $5.30 | 784 |
| 2025-04-04 | $5.25 | $5.68 | 5,101 |
| 2025-04-03 | $5.55 | $6.01 | 891 |
| 2025-04-02 | $6.00 | $6.49 | 0 |
| 2025-04-01 | $6.00 | $6.49 | 0 |
| 2025-03-31 | $6.00 | $6.49 | 1,357 |
| 2025-03-28 | $6.34 | $6.86 | 1,728 |
| 2025-03-27 | $6.35 | $6.87 | 0 |
| 2025-03-26 | $6.35 | $6.87 | 200 |
| 2025-03-25 | $6.07 | $6.57 | 0 |
| 2025-03-24 | $6.07 | $6.57 | 0 |
| 2025-03-21 | $6.07 | $6.57 | 0 |
| 2025-03-20 | $6.07 | $6.57 | 1,733 |
| 2025-03-19 | $7.18 | $7.77 | 0 |
| 2025-03-18 | $7.18 | $7.77 | 131 |
| 2025-03-17 | $6.85 | $7.41 | 0 |
| 2025-03-14 | $6.85 | $7.41 | 1,142 |
| 2025-03-13 | $6.30 | $6.82 | 291 |
| 2025-03-12 | $6.68 | $7.23 | 324 |
| 2025-03-11 | $6.83 | $7.39 | 1,225 |
| 2025-03-10 | $6.91 | $7.48 | 2,735 |
| 2025-03-07 | $6.83 | $7.39 | 1,789 |
| 2025-03-06 | $7.07 | $7.65 | 2,445 |
| 2025-03-05 | $6.00 | $6.49 | 0 |
| 2025-03-04 | $6.00 | $6.49 | 0 |
| 2025-03-03 | $6.00 | $6.49 | 0 |
| 2025-02-28 | $6.00 | $6.49 | 547 |
| 2025-02-27 | $6.00 | $6.49 | 500 |
| 2025-02-26 | $5.73 | $6.20 | 0 |
| 2025-02-25 | $5.73 | $6.20 | 1,514 |
| 2025-02-24 | $6.32 | $6.84 | 6,011 |
| 2025-02-21 | $6.24 | $6.75 | 0 |
| 2025-02-20 | $6.24 | $6.75 | 5,623 |
| 2025-02-19 | $6.60 | $7.14 | 0 |
| 2025-02-18 | $6.60 | $7.14 | 1,195 |
| 2025-02-14 | $6.61 | $7.15 | 11,209 |
| 2025-02-13 | $6.31 | $6.83 | 2,578 |
| 2025-02-12 | $6.04 | $6.54 | 2,227 |
| 2025-02-11 | $5.69 | $6.15 | 2,309 |
| 2025-02-10 | $5.91 | $6.40 | 0 |
| 2025-02-07 | $5.91 | $6.40 | 715 |
| 2025-02-06 | $5.25 | $5.68 | 0 |
| 2025-02-05 | $5.25 | $5.68 | 0 |
| 2025-02-04 | $5.25 | $5.68 | 0 |
| 2025-02-03 | $5.25 | $5.68 | 0 |
| 2025-01-31 | $5.25 | $5.68 | 0 |
| 2025-01-30 | $5.25 | $5.68 | 0 |
| 2025-01-29 | $5.25 | $5.68 | 0 |
| 2025-01-28 | $5.25 | $5.68 | 25,432 |
| 2025-01-27 | $5.05 | $5.47 | 1,600 |
| 2025-01-24 | $5.35 | $5.79 | 1,700 |
| 2025-01-23 | $5.20 | $5.63 | 11,560 |
| 2025-01-22 | $5.17 | $5.60 | 83,204 |
| 2025-01-21 | $5.50 | $5.95 | 50,236 |
| 2025-01-17 | $4.75 | $5.14 | 0 |
| 2025-01-16 | $4.75 | $5.14 | 0 |
| 2025-01-15 | $4.75 | $5.14 | 0 |
| 2025-01-14 | $4.75 | $5.14 | 0 |
| 2025-01-13 | $4.75 | $5.14 | 335 |
| 2025-01-10 | $5.02 | $5.43 | 0 |
| 2025-01-08 | $5.02 | $5.43 | 0 |
| 2025-01-07 | $5.02 | $5.43 | 0 |
| 2025-01-06 | $5.02 | $5.43 | 0 |
| 2025-01-03 | $5.02 | $5.43 | 100 |
| 2025-01-02 | $5.05 | $5.46 | 256 |