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
- 2024-07-09 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 | $1.04 | $1.04 | 7,200 |
| 2025-12-30 | $1.02 | $1.02 | 5,900 |
| 2025-12-29 | $1.07 | $1.07 | 15,000 |
| 2025-12-26 | $1.08 | $1.08 | 1,100 |
| 2025-12-24 | $1.10 | $1.10 | 900 |
| 2025-12-23 | $1.08 | $1.08 | 8,900 |
| 2025-12-22 | $1.09 | $1.09 | 12,300 |
| 2025-12-19 | $1.13 | $1.13 | 31,800 |
| 2025-12-18 | $1.11 | $1.11 | 8,600 |
| 2025-12-17 | $1.20 | $1.20 | 200 |
| 2025-12-16 | $1.27 | $1.27 | 2,700 |
| 2025-12-15 | $1.16 | $1.16 | 50,900 |
| 2025-12-12 | $1.27 | $1.27 | 7,600 |
| 2025-12-11 | $1.30 | $1.30 | 8,900 |
| 2025-12-10 | $1.37 | $1.37 | 22,900 |
| 2025-12-09 | $1.39 | $1.39 | 11,600 |
| 2025-12-08 | $1.41 | $1.41 | 3,400 |
| 2025-12-05 | $1.43 | $1.43 | 16,700 |
| 2025-12-04 | $1.34 | $1.34 | 4,200 |
| 2025-12-03 | $1.53 | $1.53 | 44,200 |
| 2025-12-02 | $1.31 | $1.31 | 12,400 |
| 2025-12-01 | $1.27 | $1.27 | 61,200 |
| 2025-11-28 | $1.54 | $1.54 | 14,900 |
| 2025-11-26 | $1.45 | $1.45 | 9,800 |
| 2025-11-25 | $1.43 | $1.43 | 10,000 |
| 2025-11-24 | $1.44 | $1.44 | 20,700 |
| 2025-11-21 | $1.42 | $1.42 | 24,500 |
| 2025-11-20 | $1.46 | $1.46 | 27,700 |
| 2025-11-19 | $1.62 | $1.62 | 20,600 |
| 2025-11-18 | $1.80 | $1.80 | 55,000 |
| 2025-11-17 | $1.94 | $1.94 | 7,600 |
| 2025-11-14 | $1.94 | $1.94 | 8,100 |
| 2025-11-13 | $2.00 | $2.00 | 6,400 |
| 2025-11-12 | $2.25 | $2.25 | 4,600 |
| 2025-11-11 | $2.28 | $2.28 | 29,400 |
| 2025-11-10 | $2.40 | $2.40 | 28,400 |
| 2025-11-07 | $2.20 | $2.20 | 91,200 |
| 2025-11-06 | $1.90 | $1.90 | 34,700 |
| 2025-11-05 | $1.85 | $1.85 | 25,000 |
| 2025-11-04 | $1.70 | $1.70 | 60,400 |
| 2025-11-03 | $1.81 | $1.81 | 21,000 |
| 2025-10-31 | $1.80 | $1.80 | 33,300 |
| 2025-10-30 | $1.70 | $1.70 | 26,000 |
| 2025-10-29 | $1.80 | $1.80 | 9,500 |
| 2025-10-28 | $1.78 | $1.78 | 26,800 |
| 2025-10-27 | $1.85 | $1.85 | 44,700 |
| 2025-10-24 | $1.83 | $1.83 | 68,000 |
| 2025-10-23 | $1.99 | $1.99 | 25,200 |
| 2025-10-22 | $2.13 | $2.13 | 8,600 |
| 2025-10-21 | $2.45 | $2.45 | 5,700 |
| 2025-10-20 | $2.32 | $2.32 | 4,500 |
| 2025-10-17 | $2.15 | $2.15 | 3,700 |
| 2025-10-16 | $2.16 | $2.16 | 9,700 |
| 2025-10-15 | $2.40 | $2.40 | 3,500 |
| 2025-10-14 | $2.36 | $2.36 | 21,300 |
| 2025-10-13 | $2.46 | $2.46 | 8,200 |
| 2025-10-10 | $2.60 | $2.60 | 14,900 |
| 2025-10-09 | $2.44 | $2.44 | 5,600 |
| 2025-10-08 | $2.65 | $2.65 | 3,300 |
| 2025-10-07 | $2.69 | $2.69 | 18,200 |
| 2025-10-06 | $2.71 | $2.71 | 25,800 |
| 2025-10-03 | $2.78 | $2.78 | 10,900 |
| 2025-10-02 | $2.75 | $2.75 | 27,600 |
| 2025-10-01 | $2.45 | $2.45 | 8,100 |
| 2025-09-30 | $2.30 | $2.30 | 1,800 |
| 2025-09-29 | $2.29 | $2.29 | 6,000 |
| 2025-09-26 | $2.40 | $2.40 | 4,300 |
| 2025-09-25 | $2.21 | $2.21 | 8,600 |
| 2025-09-24 | $2.35 | $2.35 | 11,700 |
| 2025-09-23 | $2.15 | $2.15 | 2,400 |
| 2025-09-22 | $2.15 | $2.15 | 8,500 |
| 2025-09-19 | $2.28 | $2.28 | 5,600 |
| 2025-09-18 | $2.25 | $2.25 | 96,000 |
| 2025-09-17 | $2.20 | $2.20 | 37,700 |
| 2025-09-16 | $2.21 | $2.21 | 18,500 |
| 2025-09-15 | $2.25 | $2.25 | 35,900 |
| 2025-09-12 | $2.41 | $2.41 | 93,700 |
| 2025-09-11 | $2.71 | $2.71 | 500 |
| 2025-09-10 | $2.65 | $2.65 | 3,600 |
| 2025-09-09 | $2.73 | $2.73 | 4,000 |
| 2025-09-08 | $2.70 | $2.70 | 11,100 |
| 2025-09-05 | $2.55 | $2.55 | 33,200 |
| 2025-09-04 | $2.45 | $2.45 | 700 |
| 2025-09-03 | $2.57 | $2.57 | 28,500 |
| 2025-09-02 | $2.63 | $2.63 | 14,200 |
| 2025-08-29 | $2.50 | $2.50 | 4,700 |
| 2025-08-28 | $2.90 | $2.90 | 6,200 |
| 2025-08-27 | $2.97 | $2.97 | 22,500 |
| 2025-08-26 | $2.92 | $2.92 | 10,000 |
| 2025-08-25 | $2.72 | $2.72 | 7,100 |
| 2025-08-22 | $2.69 | $2.69 | 74,200 |
| 2025-08-21 | $2.79 | $2.79 | 2,200 |
| 2025-08-20 | $2.41 | $2.41 | 10,300 |
| 2025-08-19 | $2.52 | $2.52 | 6,200 |
| 2025-08-18 | $2.75 | $2.75 | 22,300 |
| 2025-08-15 | $2.85 | $2.85 | 50,700 |
| 2025-08-14 | $2.81 | $2.81 | 11,400 |
| 2025-08-13 | $3.11 | $3.11 | 44,300 |
| 2025-08-12 | $2.94 | $2.94 | 5,800 |
| 2025-08-11 | $2.70 | $2.70 | 7,700 |
| 2025-08-08 | $2.91 | $2.91 | 3,300 |
| 2025-08-07 | $2.43 | $2.43 | 10,700 |
| 2025-08-06 | $2.10 | $2.10 | 9,300 |
| 2025-08-05 | $2.20 | $2.20 | 5,900 |
| 2025-08-04 | $2.31 | $2.31 | 11,100 |
| 2025-08-01 | $2.41 | $2.41 | 9,500 |
| 2025-07-31 | $2.55 | $2.55 | 5,700 |
| 2025-07-30 | $2.50 | $2.50 | 7,600 |
| 2025-07-29 | $2.60 | $2.60 | 22,600 |
| 2025-07-28 | $2.60 | $2.60 | 61,500 |
| 2025-07-25 | $2.67 | $2.67 | 7,700 |
| 2025-07-24 | $2.77 | $2.77 | 6,800 |
| 2025-07-23 | $2.85 | $2.85 | 4,500 |
| 2025-07-22 | $2.75 | $2.75 | 13,200 |
| 2025-07-21 | $2.90 | $2.90 | 106,700 |
| 2025-07-18 | $2.60 | $2.60 | 55,600 |
| 2025-07-17 | $2.72 | $2.72 | 55,000 |
| 2025-07-16 | $2.85 | $2.85 | 88,200 |
| 2025-07-15 | $2.63 | $2.63 | 47,400 |
| 2025-07-14 | $2.59 | $2.59 | 43,200 |
| 2025-07-11 | $2.55 | $2.55 | 95,200 |
| 2025-07-10 | $2.25 | $2.25 | 17,100 |
| 2025-07-09 | $2.15 | $2.15 | 61,500 |
| 2025-07-08 | $1.99 | $1.99 | 22,400 |
| 2025-07-07 | $2.03 | $2.03 | 3,800 |
| 2025-07-03 | $2.15 | $2.15 | 4,600 |
| 2025-07-02 | $2.01 | $2.01 | 65,500 |
| 2025-07-01 | $1.95 | $1.95 | 23,300 |
| 2025-06-30 | $1.90 | $1.90 | 8,500 |
| 2025-06-27 | $2.00 | $2.00 | 3,400 |
| 2025-06-26 | $2.00 | $2.00 | 14,600 |
| 2025-06-25 | $2.23 | $2.23 | 8,700 |
| 2025-06-24 | $2.05 | $2.05 | 7,000 |
| 2025-06-23 | $2.05 | $2.05 | 46,400 |
| 2025-06-20 | $2.19 | $2.19 | 1,800 |
| 2025-06-18 | $2.11 | $2.11 | 10,000 |
| 2025-06-17 | $2.28 | $2.28 | 700 |
| 2025-06-16 | $2.30 | $2.30 | 24,100 |
| 2025-06-13 | $2.47 | $2.47 | 2,200 |
| 2025-06-12 | $2.63 | $2.63 | 12,000 |
| 2025-06-11 | $2.75 | $2.75 | 17,600 |
| 2025-06-10 | $2.70 | $2.70 | 31,100 |
| 2025-06-09 | $2.68 | $2.68 | 2,700 |
| 2025-06-06 | $2.42 | $2.42 | 16,000 |
| 2025-06-05 | $2.49 | $2.49 | 2,400 |
| 2025-06-04 | $2.51 | $2.51 | 19,500 |
| 2025-06-03 | $2.73 | $2.73 | 600 |
| 2025-06-02 | $2.55 | $2.55 | 21,900 |
| 2025-05-30 | $2.85 | $2.85 | 4,500 |
| 2025-05-29 | $3.00 | $3.00 | 2,200 |
| 2025-05-28 | $3.27 | $3.27 | 900 |
| 2025-05-27 | $3.14 | $3.14 | 3,800 |
| 2025-05-23 | $3.19 | $3.19 | 6,600 |
| 2025-05-22 | $3.05 | $3.05 | 8,500 |
| 2025-05-21 | $2.86 | $2.86 | 6,600 |
| 2025-05-20 | $2.87 | $2.87 | 9,200 |
| 2025-05-19 | $3.00 | $3.00 | 8,600 |
| 2025-05-16 | $3.15 | $3.15 | 5,800 |
| 2025-05-15 | $3.15 | $3.15 | 13,600 |
| 2025-05-14 | $3.37 | $3.37 | 56,100 |
| 2025-05-13 | $3.36 | $3.36 | 25,400 |
| 2025-05-12 | $3.15 | $3.15 | 82,300 |
| 2025-05-09 | $2.83 | $2.83 | 51,700 |
| 2025-05-08 | $2.55 | $2.55 | 23,900 |
| 2025-05-07 | $2.39 | $2.39 | 2,000 |
| 2025-05-06 | $2.45 | $2.45 | 5,300 |
| 2025-05-05 | $2.83 | $2.83 | 44,000 |
| 2025-05-02 | $2.80 | $2.80 | 20,000 |
| 2025-05-01 | $2.60 | $2.60 | 31,200 |
| 2025-04-30 | $2.55 | $2.55 | 4,200 |
| 2025-04-29 | $2.79 | $2.79 | 22,200 |
| 2025-04-28 | $2.63 | $2.63 | 31,700 |
| 2025-04-25 | $2.95 | $2.95 | 24,200 |
| 2025-04-24 | $2.90 | $2.90 | 18,800 |
| 2025-04-23 | $3.00 | $3.00 | 40,900 |
| 2025-04-22 | $2.98 | $2.98 | 51,800 |
| 2025-04-21 | $3.30 | $3.30 | 56,300 |
| 2025-04-17 | $2.70 | $2.70 | 8,600 |
| 2025-04-16 | $2.92 | $2.92 | 2,800 |
| 2025-04-15 | $2.88 | $2.88 | 15,700 |
| 2025-04-14 | $2.97 | $2.97 | 15,300 |
| 2025-04-11 | $2.27 | $2.27 | 9,300 |
| 2025-04-10 | $2.43 | $2.43 | 16,300 |
| 2025-04-09 | $2.68 | $2.68 | 16,300 |
| 2025-04-08 | $1.99 | $1.99 | 28,300 |
| 2025-04-07 | $2.45 | $2.45 | 7,200 |
| 2025-04-04 | $2.81 | $2.81 | 11,300 |
| 2025-04-03 | $2.65 | $2.65 | 18,800 |
| 2025-04-02 | $2.91 | $2.91 | 13,100 |
| 2025-04-01 | $3.15 | $3.15 | 21,600 |
| 2025-03-31 | $3.83 | $3.83 | 4,200 |
| 2025-03-28 | $4.00 | $4.00 | 4,500 |
| 2025-03-27 | $4.30 | $4.30 | 7,100 |
| 2025-03-26 | $4.05 | $4.05 | 4,100 |
| 2025-03-25 | $4.66 | $4.66 | 7,300 |
| 2025-03-24 | $5.23 | $5.23 | 13,000 |
| 2025-03-21 | $5.41 | $5.41 | 3,900 |
| 2025-03-20 | $5.90 | $5.90 | 1,100 |
| 2025-03-19 | $5.80 | $5.80 | 4,200 |
| 2025-03-18 | $5.25 | $5.25 | 17,000 |
| 2025-03-17 | $5.94 | $5.94 | 2,600 |
| 2025-03-14 | $5.80 | $5.80 | 6,300 |
| 2025-03-13 | $6.06 | $6.06 | 600 |
| 2025-03-12 | $6.07 | $6.07 | 1,800 |
| 2025-03-11 | $5.46 | $5.46 | 1,600 |
| 2025-03-10 | $5.57 | $5.57 | 4,700 |
| 2025-03-07 | $7.19 | $7.19 | 6,100 |
| 2025-03-06 | $7.99 | $7.99 | 1,700 |
| 2025-03-05 | $7.10 | $7.10 | 2,400 |
| 2025-03-04 | $7.22 | $7.22 | 1,100 |
| 2025-03-03 | $6.93 | $6.93 | 4,100 |
| 2025-02-28 | $7.00 | $7.00 | 2,700 |
| 2025-02-27 | $7.06 | $7.06 | 3,600 |
| 2025-02-26 | $7.81 | $7.81 | 2,700 |
| 2025-02-25 | $7.85 | $7.85 | 6,900 |
| 2025-02-24 | $8.30 | $8.30 | 3,100 |
| 2025-02-21 | $9.50 | $9.50 | 2,500 |
| 2025-02-20 | $10.37 | $10.37 | 2,800 |
| 2025-02-19 | $9.10 | $9.10 | 800 |
| 2025-02-18 | $9.44 | $9.44 | 3,000 |
| 2025-02-14 | $9.15 | $9.15 | 1,400 |
| 2025-02-13 | $9.80 | $9.80 | 300 |
| 2025-02-12 | $9.52 | $9.52 | 0 |
| 2025-02-11 | $9.52 | $9.52 | 700 |
| 2025-02-10 | $9.99 | $9.99 | 600 |
| 2025-02-07 | $9.35 | $9.35 | 4,100 |
| 2025-02-06 | $9.26 | $9.26 | 6,100 |
| 2025-02-05 | $9.26 | $9.26 | 7,200 |
| 2025-02-04 | $9.35 | $9.35 | 6,000 |
| 2025-02-03 | $9.60 | $9.60 | 14,000 |
| 2025-01-31 | $11.75 | $11.75 | 7,300 |
| 2025-01-30 | $11.25 | $11.25 | 12,600 |
| 2025-01-29 | $9.90 | $9.90 | 14,600 |
| 2025-01-28 | $9.08 | $9.08 | 6,900 |
| 2025-01-27 | $10.40 | $10.40 | 16,600 |
| 2025-01-24 | $11.48 | $11.48 | 7,400 |
| 2025-01-23 | $12.50 | $12.50 | 3,800 |
| 2025-01-22 | $13.00 | $13.00 | 3,700 |
| 2025-01-21 | $13.86 | $13.86 | 2,200 |
| 2025-01-17 | $13.86 | $13.86 | 2,300 |
| 2025-01-16 | $13.70 | $13.70 | 4,400 |
| 2025-01-15 | $12.50 | $12.50 | 900 |
| 2025-01-14 | $12.10 | $12.10 | 3,000 |
| 2025-01-13 | $11.78 | $11.78 | 1,100 |
| 2025-01-10 | $12.11 | $12.11 | 1,400 |
| 2025-01-08 | $11.90 | $11.90 | 5,800 |
| 2025-01-07 | $13.21 | $13.21 | 3,600 |
| 2025-01-06 | $12.00 | $12.00 | 1,600 |
| 2025-01-03 | $13.90 | $13.90 | 3,400 |
| 2025-01-02 | $12.00 | $12.00 | 4,100 |