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
- 2024-08-15 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 | $7.20 | $7.20 | 77,300 |
| 2025-12-30 | $7.10 | $7.10 | 59,900 |
| 2025-12-29 | $7.07 | $7.07 | 131,400 |
| 2025-12-26 | $7.30 | $7.30 | 87,200 |
| 2025-12-24 | $7.29 | $7.29 | 89,300 |
| 2025-12-23 | $7.18 | $7.18 | 93,700 |
| 2025-12-22 | $7.16 | $7.16 | 98,000 |
| 2025-12-19 | $6.89 | $6.89 | 391,200 |
| 2025-12-18 | $6.75 | $6.75 | 78,300 |
| 2025-12-17 | $6.76 | $6.76 | 87,000 |
| 2025-12-16 | $6.36 | $6.36 | 54,800 |
| 2025-12-15 | $6.43 | $6.43 | 41,000 |
| 2025-12-12 | $6.45 | $6.45 | 89,800 |
| 2025-12-11 | $6.17 | $6.17 | 53,200 |
| 2025-12-10 | $5.86 | $5.86 | 51,200 |
| 2025-12-09 | $5.96 | $5.96 | 74,100 |
| 2025-12-08 | $5.82 | $5.82 | 85,100 |
| 2025-12-05 | $6.12 | $6.12 | 47,400 |
| 2025-12-04 | $6.12 | $6.12 | 66,800 |
| 2025-12-03 | $6.10 | $6.10 | 36,100 |
| 2025-12-02 | $6.24 | $6.24 | 82,800 |
| 2025-12-01 | $6.28 | $6.28 | 225,800 |
| 2025-11-28 | $6.05 | $6.05 | 112,700 |
| 2025-11-26 | $5.64 | $5.64 | 51,100 |
| 2025-11-25 | $5.42 | $5.42 | 124,200 |
| 2025-11-24 | $5.11 | $5.11 | 110,500 |
| 2025-11-21 | $4.84 | $4.84 | 128,000 |
| 2025-11-20 | $5.05 | $5.05 | 54,300 |
| 2025-11-19 | $4.99 | $4.99 | 38,600 |
| 2025-11-18 | $5.01 | $5.01 | 61,900 |
| 2025-11-17 | $4.80 | $4.80 | 62,500 |
| 2025-11-14 | $4.91 | $4.91 | 60,000 |
| 2025-11-13 | $4.94 | $4.94 | 69,500 |
| 2025-11-12 | $5.04 | $5.04 | 69,400 |
| 2025-11-11 | $4.95 | $4.95 | 26,700 |
| 2025-11-10 | $4.94 | $4.94 | 46,200 |
| 2025-11-07 | $4.77 | $4.77 | 49,100 |
| 2025-11-06 | $4.68 | $4.68 | 60,600 |
| 2025-11-05 | $4.76 | $4.76 | 17,300 |
| 2025-11-04 | $4.69 | $4.69 | 54,800 |
| 2025-11-03 | $4.90 | $4.90 | 29,700 |
| 2025-10-31 | $4.98 | $4.98 | 37,500 |
| 2025-10-30 | $4.80 | $4.80 | 48,100 |
| 2025-10-29 | $4.77 | $4.77 | 59,000 |
| 2025-10-28 | $4.81 | $4.81 | 123,400 |
| 2025-10-27 | $4.54 | $4.54 | 122,100 |
| 2025-10-24 | $4.70 | $4.70 | 89,300 |
| 2025-10-23 | $4.98 | $4.98 | 99,400 |
| 2025-10-22 | $4.99 | $4.99 | 54,900 |
| 2025-10-21 | $4.83 | $4.83 | 97,100 |
| 2025-10-20 | $5.24 | $5.24 | 89,000 |
| 2025-10-17 | $5.15 | $5.15 | 104,800 |
| 2025-10-16 | $5.16 | $5.16 | 64,100 |
| 2025-10-15 | $5.13 | $5.13 | 69,900 |
| 2025-10-14 | $5.04 | $5.04 | 84,100 |
| 2025-10-13 | $4.84 | $4.84 | 98,800 |
| 2025-10-10 | $4.81 | $4.81 | 50,800 |
| 2025-10-09 | $4.84 | $4.84 | 82,600 |
| 2025-10-08 | $4.93 | $4.93 | 67,500 |
| 2025-10-07 | $4.99 | $4.99 | 55,500 |
| 2025-10-06 | $4.96 | $4.96 | 278,200 |
| 2025-10-03 | $4.73 | $4.73 | 105,500 |
| 2025-10-02 | $4.83 | $4.83 | 89,300 |
| 2025-10-01 | $5.04 | $5.04 | 38,900 |
| 2025-09-30 | $4.88 | $4.88 | 65,500 |
| 2025-09-29 | $4.85 | $4.85 | 107,800 |
| 2025-09-26 | $5.09 | $5.09 | 53,700 |
| 2025-09-25 | $5.02 | $5.02 | 49,400 |
| 2025-09-24 | $5.03 | $5.03 | 71,700 |
| 2025-09-23 | $5.03 | $5.03 | 102,600 |
| 2025-09-22 | $4.91 | $4.91 | 123,200 |
| 2025-09-19 | $4.68 | $4.68 | 111,100 |
| 2025-09-18 | $4.44 | $4.44 | 68,200 |
| 2025-09-17 | $4.45 | $4.45 | 51,300 |
| 2025-09-16 | $4.44 | $4.44 | 41,400 |
| 2025-09-15 | $4.48 | $4.48 | 42,200 |
| 2025-09-12 | $4.38 | $4.38 | 42,200 |
| 2025-09-11 | $4.36 | $4.36 | 61,700 |
| 2025-09-10 | $4.25 | $4.25 | 45,000 |
| 2025-09-09 | $4.19 | $4.19 | 70,100 |
| 2025-09-08 | $4.31 | $4.31 | 116,400 |
| 2025-09-05 | $4.41 | $4.41 | 42,400 |
| 2025-09-04 | $4.15 | $4.15 | 54,300 |
| 2025-09-03 | $4.17 | $4.17 | 161,900 |
| 2025-09-02 | $4.27 | $4.27 | 159,800 |
| 2025-08-29 | $4.00 | $4.00 | 35,100 |
| 2025-08-28 | $3.85 | $3.85 | 51,400 |
| 2025-08-27 | $3.86 | $3.86 | 27,300 |
| 2025-08-26 | $3.88 | $3.88 | 347,700 |
| 2025-08-25 | $3.90 | $3.90 | 25,600 |
| 2025-08-22 | $3.86 | $3.86 | 56,400 |
| 2025-08-21 | $3.86 | $3.86 | 42,600 |
| 2025-08-20 | $3.67 | $3.67 | 42,500 |
| 2025-08-19 | $3.64 | $3.64 | 48,800 |
| 2025-08-18 | $3.75 | $3.75 | 70,500 |
| 2025-08-15 | $3.80 | $3.80 | 37,400 |
| 2025-08-14 | $3.71 | $3.71 | 64,600 |
| 2025-08-13 | $3.74 | $3.74 | 56,400 |
| 2025-08-12 | $3.72 | $3.72 | 44,200 |
| 2025-08-11 | $3.72 | $3.72 | 108,600 |
| 2025-08-08 | $3.74 | $3.74 | 169,900 |
| 2025-08-07 | $3.62 | $3.62 | 77,600 |
| 2025-08-06 | $3.45 | $3.45 | 124,600 |
| 2025-08-05 | $3.44 | $3.44 | 108,800 |
| 2025-08-04 | $3.21 | $3.21 | 86,500 |
| 2025-08-01 | $3.14 | $3.14 | 42,200 |
| 2025-07-31 | $3.13 | $3.13 | 55,100 |
| 2025-07-30 | $3.15 | $3.15 | 41,100 |
| 2025-07-29 | $3.17 | $3.17 | 70,800 |
| 2025-07-28 | $3.22 | $3.22 | 74,200 |
| 2025-07-25 | $3.34 | $3.34 | 27,500 |
| 2025-07-24 | $3.32 | $3.32 | 35,600 |
| 2025-07-23 | $3.31 | $3.31 | 74,900 |
| 2025-07-22 | $3.39 | $3.39 | 107,200 |
| 2025-07-21 | $3.28 | $3.28 | 69,600 |
| 2025-07-18 | $3.28 | $3.28 | 60,900 |
| 2025-07-17 | $3.28 | $3.28 | 41,400 |
| 2025-07-16 | $3.30 | $3.30 | 69,500 |
| 2025-07-15 | $3.44 | $3.44 | 71,300 |
| 2025-07-14 | $3.47 | $3.47 | 51,800 |
| 2025-07-11 | $3.40 | $3.40 | 69,700 |
| 2025-07-10 | $3.29 | $3.29 | 33,400 |
| 2025-07-09 | $3.24 | $3.24 | 45,500 |
| 2025-07-08 | $3.26 | $3.26 | 52,300 |
| 2025-07-07 | $3.29 | $3.29 | 46,100 |
| 2025-07-03 | $3.30 | $3.30 | 26,600 |
| 2025-07-02 | $3.27 | $3.27 | 52,800 |
| 2025-07-01 | $3.34 | $3.34 | 17,900 |
| 2025-06-30 | $3.29 | $3.29 | 45,500 |
| 2025-06-27 | $3.14 | $3.14 | 135,000 |
| 2025-06-26 | $3.35 | $3.35 | 106,100 |
| 2025-06-25 | $3.28 | $3.28 | 76,800 |
| 2025-06-24 | $3.30 | $3.30 | 52,200 |
| 2025-06-23 | $3.20 | $3.20 | 111,700 |
| 2025-06-20 | $3.29 | $3.29 | 158,000 |
| 2025-06-18 | $3.34 | $3.34 | 39,500 |
| 2025-06-17 | $3.37 | $3.37 | 43,200 |
| 2025-06-16 | $3.39 | $3.39 | 41,700 |
| 2025-06-13 | $3.34 | $3.34 | 46,100 |
| 2025-06-12 | $3.19 | $3.19 | 58,200 |
| 2025-06-11 | $3.11 | $3.11 | 31,400 |
| 2025-06-10 | $3.26 | $3.26 | 87,200 |
| 2025-06-09 | $3.33 | $3.33 | 72,200 |
| 2025-06-06 | $3.30 | $3.30 | 105,300 |
| 2025-06-05 | $3.36 | $3.36 | 69,600 |
| 2025-06-04 | $3.41 | $3.41 | 84,600 |
| 2025-06-03 | $3.40 | $3.40 | 60,200 |
| 2025-06-02 | $3.38 | $3.38 | 119,100 |
| 2025-05-30 | $3.28 | $3.28 | 56,100 |
| 2025-05-29 | $3.30 | $3.30 | 35,300 |
| 2025-05-28 | $3.27 | $3.27 | 78,300 |
| 2025-05-27 | $3.34 | $3.34 | 166,000 |
| 2025-05-23 | $3.23 | $3.23 | 133,800 |
| 2025-05-22 | $2.92 | $2.92 | 62,900 |
| 2025-05-21 | $2.89 | $2.89 | 42,700 |
| 2025-05-20 | $2.87 | $2.87 | 77,900 |
| 2025-05-19 | $2.87 | $2.87 | 115,900 |
| 2025-05-16 | $2.78 | $2.78 | 33,500 |
| 2025-05-15 | $2.74 | $2.74 | 72,700 |
| 2025-05-14 | $2.67 | $2.67 | 155,400 |
| 2025-05-13 | $2.75 | $2.75 | 135,900 |
| 2025-05-12 | $2.65 | $2.65 | 171,100 |
| 2025-05-09 | $2.81 | $2.81 | 62,000 |
| 2025-05-08 | $2.76 | $2.76 | 89,400 |
| 2025-05-07 | $2.84 | $2.84 | 166,700 |
| 2025-05-06 | $2.85 | $2.85 | 137,300 |
| 2025-05-05 | $2.63 | $2.63 | 149,700 |
| 2025-05-02 | $2.58 | $2.58 | 65,000 |
| 2025-05-01 | $2.57 | $2.57 | 37,100 |
| 2025-04-30 | $2.60 | $2.60 | 43,600 |
| 2025-04-29 | $2.63 | $2.63 | 29,600 |
| 2025-04-28 | $2.66 | $2.66 | 57,200 |
| 2025-04-25 | $2.65 | $2.65 | 40,600 |
| 2025-04-24 | $2.71 | $2.71 | 49,000 |
| 2025-04-23 | $2.69 | $2.69 | 36,400 |
| 2025-04-22 | $2.71 | $2.71 | 55,100 |
| 2025-04-21 | $2.74 | $2.74 | 249,400 |
| 2025-04-17 | $2.70 | $2.70 | 296,300 |
| 2025-04-16 | $2.74 | $2.74 | 209,800 |
| 2025-04-15 | $2.70 | $2.70 | 89,100 |
| 2025-04-14 | $2.69 | $2.69 | 150,900 |
| 2025-04-11 | $2.64 | $2.64 | 126,100 |
| 2025-04-10 | $2.53 | $2.53 | 184,500 |
| 2025-04-09 | $2.39 | $2.39 | 108,900 |
| 2025-04-08 | $2.12 | $2.12 | 30,100 |
| 2025-04-07 | $2.17 | $2.17 | 55,200 |
| 2025-04-04 | $2.12 | $2.12 | 96,900 |
| 2025-04-03 | $2.26 | $2.26 | 86,500 |
| 2025-04-02 | $2.22 | $2.22 | 98,100 |
| 2025-04-01 | $2.29 | $2.29 | 51,800 |
| 2025-03-31 | $2.25 | $2.25 | 92,100 |
| 2025-03-28 | $2.19 | $2.19 | 40,900 |
| 2025-03-27 | $2.16 | $2.16 | 27,500 |
| 2025-03-26 | $2.14 | $2.14 | 104,100 |
| 2025-03-25 | $2.20 | $2.20 | 103,800 |
| 2025-03-24 | $2.09 | $2.09 | 58,300 |
| 2025-03-21 | $2.02 | $2.02 | 27,200 |
| 2025-03-20 | $2.01 | $2.01 | 28,400 |
| 2025-03-19 | $1.96 | $1.96 | 51,200 |
| 2025-03-18 | $2.02 | $2.02 | 154,500 |
| 2025-03-17 | $1.80 | $1.80 | 38,900 |
| 2025-03-14 | $1.74 | $1.74 | 12,700 |
| 2025-03-13 | $1.72 | $1.72 | 11,400 |
| 2025-03-12 | $1.67 | $1.67 | 11,100 |
| 2025-03-11 | $1.63 | $1.63 | 50,500 |
| 2025-03-10 | $1.59 | $1.59 | 76,500 |
| 2025-03-07 | $1.63 | $1.63 | 22,400 |
| 2025-03-06 | $1.66 | $1.66 | 24,400 |
| 2025-03-05 | $1.66 | $1.66 | 8,800 |
| 2025-03-04 | $1.62 | $1.62 | 15,300 |
| 2025-03-03 | $1.61 | $1.61 | 4,800 |
| 2025-02-28 | $1.63 | $1.63 | 29,300 |
| 2025-02-27 | $1.68 | $1.68 | 37,900 |
| 2025-02-26 | $1.66 | $1.66 | 39,800 |
| 2025-02-25 | $1.62 | $1.62 | 75,900 |
| 2025-02-24 | $1.72 | $1.72 | 39,600 |
| 2025-02-21 | $1.77 | $1.77 | 52,300 |
| 2025-02-20 | $1.81 | $1.81 | 56,400 |
| 2025-02-19 | $1.71 | $1.71 | 26,200 |
| 2025-02-18 | $1.72 | $1.72 | 42,300 |
| 2025-02-14 | $1.61 | $1.61 | 29,000 |
| 2025-02-13 | $1.68 | $1.68 | 17,600 |
| 2025-02-12 | $1.65 | $1.65 | 137,000 |
| 2025-02-11 | $1.60 | $1.60 | 25,100 |
| 2025-02-10 | $1.57 | $1.57 | 61,500 |
| 2025-02-07 | $1.58 | $1.58 | 13,700 |
| 2025-02-06 | $1.54 | $1.54 | 20,500 |
| 2025-02-05 | $1.53 | $1.53 | 238,400 |
| 2025-02-04 | $1.57 | $1.57 | 32,600 |
| 2025-02-03 | $1.58 | $1.58 | 64,000 |
| 2025-01-31 | $1.48 | $1.48 | 10,900 |
| 2025-01-30 | $1.52 | $1.52 | 125,300 |
| 2025-01-29 | $1.51 | $1.51 | 19,300 |
| 2025-01-28 | $1.52 | $1.52 | 188,600 |
| 2025-01-27 | $1.51 | $1.51 | 30,900 |
| 2025-01-24 | $1.55 | $1.55 | 31,100 |
| 2025-01-23 | $1.55 | $1.55 | 21,400 |
| 2025-01-22 | $1.60 | $1.60 | 48,800 |
| 2025-01-21 | $1.60 | $1.60 | 428,200 |
| 2025-01-17 | $1.54 | $1.54 | 32,400 |
| 2025-01-16 | $1.60 | $1.60 | 18,500 |
| 2025-01-15 | $1.53 | $1.53 | 8,900 |
| 2025-01-14 | $1.57 | $1.57 | 5,000 |
| 2025-01-13 | $1.51 | $1.51 | 21,500 |
| 2025-01-10 | $1.50 | $1.50 | 21,300 |
| 2025-01-08 | $1.47 | $1.47 | 5,200 |
| 2025-01-07 | $1.51 | $1.51 | 17,200 |
| 2025-01-06 | $1.52 | $1.52 | 18,300 |
| 2025-01-03 | $1.55 | $1.55 | 34,700 |
| 2025-01-02 | $1.54 | $1.54 | 26,200 |