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
- 2020-08-26 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 | $2.75 | $2.75 | 55,659 |
| 2025-12-30 | $2.78 | $2.78 | 156,723 |
| 2025-12-29 | $2.92 | $2.92 | 87,474 |
| 2025-12-26 | $3.20 | $3.20 | 54,087 |
| 2025-12-24 | $3.22 | $3.22 | 31,994 |
| 2025-12-23 | $3.24 | $3.24 | 44,647 |
| 2025-12-22 | $3.31 | $3.31 | 151,420 |
| 2025-12-19 | $3.37 | $3.37 | 46,977 |
| 2025-12-18 | $3.19 | $3.19 | 37,282 |
| 2025-12-17 | $3.24 | $3.24 | 44,536 |
| 2025-12-16 | $3.31 | $3.31 | 42,753 |
| 2025-12-15 | $3.35 | $3.35 | 45,868 |
| 2025-12-12 | $3.54 | $3.54 | 68,206 |
| 2025-12-11 | $3.54 | $3.54 | 83,057 |
| 2025-12-10 | $3.21 | $3.21 | 90,283 |
| 2025-12-09 | $3.08 | $3.08 | 52,124 |
| 2025-12-08 | $2.99 | $2.99 | 44,009 |
| 2025-12-05 | $2.97 | $2.97 | 36,138 |
| 2025-12-04 | $2.99 | $2.99 | 30,258 |
| 2025-12-03 | $2.88 | $2.88 | 48,224 |
| 2025-12-02 | $2.95 | $2.95 | 25,784 |
| 2025-12-01 | $2.88 | $2.88 | 44,320 |
| 2025-11-28 | $3.04 | $3.04 | 24,593 |
| 2025-11-26 | $2.98 | $2.98 | 84,350 |
| 2025-11-25 | $2.93 | $2.93 | 40,849 |
| 2025-11-24 | $2.90 | $2.90 | 64,892 |
| 2025-11-21 | $2.67 | $2.67 | 69,215 |
| 2025-11-20 | $2.68 | $2.68 | 107,153 |
| 2025-11-19 | $2.91 | $2.91 | 91,834 |
| 2025-11-18 | $3.01 | $3.01 | 256,244 |
| 2025-11-17 | $3.08 | $3.08 | 144,087 |
| 2025-11-14 | $3.31 | $3.31 | 44,912 |
| 2025-11-13 | $3.39 | $3.39 | 79,271 |
| 2025-11-12 | $3.50 | $3.50 | 42,778 |
| 2025-11-11 | $3.52 | $3.52 | 67,769 |
| 2025-11-10 | $3.45 | $3.45 | 90,027 |
| 2025-11-07 | $3.37 | $3.37 | 132,715 |
| 2025-11-06 | $3.55 | $3.55 | 40,333 |
| 2025-11-05 | $3.75 | $3.75 | 170,563 |
| 2025-11-04 | $3.48 | $3.48 | 46,213 |
| 2025-11-03 | $3.62 | $3.62 | 18,240 |
| 2025-10-31 | $3.62 | $3.62 | 95,628 |
| 2025-10-30 | $3.43 | $3.43 | 87,835 |
| 2025-10-29 | $3.41 | $3.41 | 95,060 |
| 2025-10-28 | $3.44 | $3.44 | 42,260 |
| 2025-10-27 | $3.55 | $3.55 | 56,617 |
| 2025-10-24 | $3.55 | $3.55 | 66,687 |
| 2025-10-23 | $3.56 | $3.56 | 98,567 |
| 2025-10-22 | $3.48 | $3.48 | 85,915 |
| 2025-10-21 | $3.52 | $3.52 | 45,632 |
| 2025-10-20 | $3.66 | $3.66 | 45,387 |
| 2025-10-17 | $3.55 | $3.55 | 78,153 |
| 2025-10-16 | $3.57 | $3.57 | 69,247 |
| 2025-10-15 | $3.81 | $3.81 | 162,825 |
| 2025-10-14 | $3.79 | $3.79 | 161,005 |
| 2025-10-13 | $3.53 | $3.53 | 73,009 |
| 2025-10-10 | $3.36 | $3.36 | 180,891 |
| 2025-10-09 | $3.62 | $3.62 | 84,848 |
| 2025-10-08 | $3.52 | $3.52 | 76,118 |
| 2025-10-07 | $3.49 | $3.49 | 109,598 |
| 2025-10-06 | $3.67 | $3.67 | 118,486 |
| 2025-10-03 | $3.60 | $3.60 | 144,224 |
| 2025-10-02 | $3.78 | $3.78 | 67,113 |
| 2025-10-01 | $3.58 | $3.58 | 98,508 |
| 2025-09-30 | $3.35 | $3.35 | 362,774 |
| 2025-09-29 | $3.55 | $3.55 | 88,233 |
| 2025-09-26 | $3.53 | $3.53 | 97,969 |
| 2025-09-25 | $3.62 | $3.62 | 146,983 |
| 2025-09-24 | $3.81 | $3.81 | 79,829 |
| 2025-09-23 | $3.76 | $3.76 | 81,081 |
| 2025-09-22 | $3.85 | $3.85 | 75,956 |
| 2025-09-19 | $3.71 | $3.71 | 79,490 |
| 2025-09-18 | $3.73 | $3.73 | 91,858 |
| 2025-09-17 | $3.80 | $3.80 | 125,802 |
| 2025-09-16 | $3.95 | $3.95 | 78,223 |
| 2025-09-15 | $4.05 | $4.05 | 167,981 |
| 2025-09-12 | $3.84 | $3.84 | 43,528 |
| 2025-09-11 | $3.96 | $3.96 | 65,380 |
| 2025-09-10 | $3.94 | $3.94 | 51,732 |
| 2025-09-09 | $3.99 | $3.99 | 72,978 |
| 2025-09-08 | $3.82 | $3.82 | 61,655 |
| 2025-09-05 | $3.96 | $3.96 | 125,083 |
| 2025-09-04 | $3.66 | $3.66 | 29,782 |
| 2025-09-03 | $3.67 | $3.67 | 61,999 |
| 2025-09-02 | $3.57 | $3.57 | 73,376 |
| 2025-08-29 | $3.65 | $3.65 | 90,339 |
| 2025-08-28 | $3.68 | $3.68 | 226,118 |
| 2025-08-27 | $3.79 | $3.79 | 266,485 |
| 2025-08-26 | $4.08 | $4.08 | 79,891 |
| 2025-08-25 | $4.30 | $4.30 | 118,946 |
| 2025-08-22 | $4.20 | $4.20 | 266,794 |
| 2025-08-21 | $3.93 | $3.93 | 224,885 |
| 2025-08-20 | $3.90 | $3.90 | 63,426 |
| 2025-08-19 | $3.85 | $3.85 | 166,385 |
| 2025-08-18 | $4.28 | $4.28 | 291,078 |
| 2025-08-15 | $3.99 | $3.99 | 180,109 |
| 2025-08-14 | $3.93 | $3.93 | 195,377 |
| 2025-08-13 | $3.79 | $3.79 | 93,248 |
| 2025-08-12 | $3.64 | $3.64 | 81,663 |
| 2025-08-11 | $3.63 | $3.63 | 151,018 |
| 2025-08-08 | $3.75 | $3.75 | 110,701 |
| 2025-08-07 | $3.99 | $3.99 | 83,436 |
| 2025-08-06 | $4.09 | $4.09 | 80,771 |
| 2025-08-05 | $4.25 | $4.25 | 79,497 |
| 2025-08-04 | $4.44 | $4.44 | 118,509 |
| 2025-08-01 | $4.18 | $4.18 | 140,288 |
| 2025-07-31 | $3.87 | $3.87 | 194,639 |
| 2025-07-30 | $4.34 | $4.34 | 218,895 |
| 2025-07-29 | $4.58 | $4.58 | 138,008 |
| 2025-07-28 | $4.84 | $4.84 | 229,018 |
| 2025-07-25 | $4.70 | $4.70 | 134,973 |
| 2025-07-24 | $4.65 | $4.65 | 140,669 |
| 2025-07-23 | $4.39 | $4.39 | 204,947 |
| 2025-07-22 | $4.44 | $4.44 | 452,401 |
| 2025-07-21 | $4.23 | $4.23 | 459,124 |
| 2025-07-18 | $3.53 | $3.53 | 137,814 |
| 2025-07-17 | $3.45 | $3.45 | 101,809 |
| 2025-07-16 | $3.26 | $3.26 | 97,922 |
| 2025-07-15 | $3.28 | $3.28 | 139,800 |
| 2025-07-14 | $3.30 | $3.30 | 242,289 |
| 2025-07-11 | $3.59 | $3.59 | 476,034 |
| 2025-07-10 | $4.11 | $4.11 | 115,953 |
| 2025-07-09 | $4.23 | $4.23 | 115,490 |
| 2025-07-08 | $4.09 | $4.09 | 194,479 |
| 2025-07-07 | $3.89 | $3.89 | 195,285 |
| 2025-07-03 | $3.85 | $3.85 | 206,941 |
| 2025-07-02 | $3.68 | $3.68 | 353,448 |
| 2025-07-01 | $3.27 | $3.27 | 145,984 |
| 2025-06-30 | $3.06 | $3.06 | 97,991 |
| 2025-06-27 | $3.07 | $3.07 | 262,178 |
| 2025-06-26 | $3.04 | $3.04 | 141,095 |
| 2025-06-25 | $2.96 | $2.96 | 115,747 |
| 2025-06-24 | $2.92 | $2.92 | 230,666 |
| 2025-06-23 | $2.64 | $2.64 | 318,827 |
| 2025-06-20 | $2.87 | $2.87 | 352,124 |
| 2025-06-18 | $2.99 | $2.99 | 65,146 |
| 2025-06-17 | $3.00 | $3.00 | 280,222 |
| 2025-06-16 | $3.35 | $3.35 | 175,866 |
| 2025-06-13 | $3.07 | $3.07 | 186,316 |
| 2025-06-12 | $3.07 | $3.07 | 121,350 |
| 2025-06-11 | $3.19 | $3.19 | 151,625 |
| 2025-06-10 | $3.43 | $3.43 | 269,492 |
| 2025-06-09 | $3.18 | $3.18 | 163,980 |
| 2025-06-06 | $3.02 | $3.02 | 76,288 |
| 2025-06-05 | $2.98 | $2.98 | 102,764 |
| 2025-06-04 | $3.02 | $3.02 | 60,248 |
| 2025-06-03 | $3.12 | $3.12 | 141,754 |
| 2025-06-02 | $2.93 | $2.93 | 85,242 |
| 2025-05-30 | $3.05 | $3.05 | 151,469 |
| 2025-05-29 | $2.96 | $2.96 | 101,664 |
| 2025-05-28 | $2.90 | $2.90 | 67,846 |
| 2025-05-27 | $2.99 | $2.99 | 194,871 |
| 2025-05-23 | $2.91 | $2.91 | 157,971 |
| 2025-05-22 | $2.98 | $2.98 | 482,494 |
| 2025-05-21 | $3.29 | $3.29 | 144,051 |
| 2025-05-20 | $3.43 | $3.43 | 147,185 |
| 2025-05-19 | $3.71 | $3.71 | 121,809 |
| 2025-05-16 | $3.75 | $3.75 | 122,498 |
| 2025-05-15 | $3.86 | $3.86 | 118,394 |
| 2025-05-14 | $3.92 | $3.92 | 410,980 |
| 2025-05-13 | $4.25 | $4.25 | 653,229 |
| 2025-05-12 | $3.55 | $3.55 | 414,704 |
| 2025-05-09 | $3.14 | $3.14 | 139,393 |
| 2025-05-08 | $3.08 | $3.08 | 104,750 |
| 2025-05-07 | $2.82 | $2.82 | 91,639 |
| 2025-05-06 | $2.79 | $2.79 | 61,376 |
| 2025-05-05 | $2.80 | $2.80 | 80,430 |
| 2025-05-02 | $2.87 | $2.87 | 191,179 |
| 2025-05-01 | $3.04 | $3.04 | 149,806 |
| 2025-04-30 | $3.37 | $3.37 | 142,264 |
| 2025-04-29 | $3.35 | $3.35 | 40,998 |
| 2025-04-28 | $3.32 | $3.32 | 106,686 |
| 2025-04-25 | $3.55 | $3.55 | 113,451 |
| 2025-04-24 | $3.48 | $3.48 | 272,809 |
| 2025-04-23 | $3.35 | $3.35 | 586,023 |
| 2025-04-22 | $2.73 | $2.73 | 249,429 |
| 2025-04-21 | $2.53 | $2.53 | 161,862 |
| 2025-04-17 | $2.86 | $2.86 | 88,069 |
| 2025-04-16 | $2.76 | $2.76 | 161,897 |
| 2025-04-15 | $2.80 | $2.80 | 133,330 |
| 2025-04-14 | $3.03 | $3.03 | 80,385 |
| 2025-04-11 | $3.10 | $3.10 | 186,114 |
| 2025-04-10 | $3.28 | $3.28 | 305,534 |
| 2025-04-09 | $2.97 | $2.97 | 213,826 |
| 2025-04-08 | $2.71 | $2.71 | 249,063 |
| 2025-04-07 | $3.00 | $3.00 | 244,886 |
| 2025-04-04 | $2.80 | $2.80 | 274,436 |
| 2025-04-03 | $2.83 | $2.83 | 213,325 |
| 2025-04-02 | $3.05 | $3.05 | 138,344 |
| 2025-04-01 | $3.02 | $3.02 | 97,296 |
| 2025-03-31 | $2.95 | $2.95 | 74,497 |
| 2025-03-28 | $2.93 | $2.93 | 196,755 |
| 2025-03-27 | $3.20 | $3.20 | 58,164 |
| 2025-03-26 | $3.13 | $3.13 | 283,233 |
| 2025-03-25 | $3.23 | $3.23 | 134,044 |
| 2025-03-24 | $3.38 | $3.38 | 120,230 |
| 2025-03-21 | $3.68 | $3.68 | 152,695 |
| 2025-03-20 | $3.97 | $3.97 | 121,331 |
| 2025-03-19 | $3.91 | $3.91 | 91,775 |
| 2025-03-18 | $3.94 | $3.94 | 127,711 |
| 2025-03-17 | $4.16 | $4.16 | 274,543 |
| 2025-03-14 | $3.69 | $3.69 | 277,517 |
| 2025-03-13 | $3.11 | $3.11 | 229,669 |
| 2025-03-12 | $3.16 | $3.16 | 323,211 |
| 2025-03-11 | $3.14 | $3.14 | 130,933 |
| 2025-03-10 | $3.03 | $3.03 | 283,209 |
| 2025-03-07 | $3.46 | $3.46 | 251,604 |
| 2025-03-06 | $3.15 | $3.15 | 213,931 |
| 2025-03-05 | $3.24 | $3.24 | 302,528 |
| 2025-03-04 | $3.24 | $3.24 | 940,655 |
| 2025-03-03 | $3.40 | $3.40 | 634,586 |
| 2025-02-28 | $4.30 | $4.30 | 282,962 |
| 2025-02-27 | $4.51 | $4.51 | 210,784 |
| 2025-02-26 | $4.72 | $4.72 | 156,219 |
| 2025-02-25 | $4.66 | $4.66 | 447,919 |
| 2025-02-24 | $5.09 | $5.09 | 209,184 |
| 2025-02-21 | $5.22 | $5.22 | 212,773 |
| 2025-02-20 | $5.51 | $5.51 | 194,504 |
| 2025-02-19 | $5.64 | $5.64 | 189,228 |
| 2025-02-18 | $5.65 | $5.65 | 243,906 |
| 2025-02-14 | $5.74 | $5.74 | 229,316 |
| 2025-02-13 | $5.56 | $5.56 | 360,540 |
| 2025-02-12 | $5.02 | $5.02 | 345,273 |
| 2025-02-11 | $4.95 | $4.95 | 249,655 |
| 2025-02-10 | $5.19 | $5.19 | 257,808 |
| 2025-02-07 | $5.19 | $5.19 | 316,344 |
| 2025-02-06 | $5.51 | $5.51 | 407,397 |
| 2025-02-05 | $5.57 | $5.57 | 164,609 |
| 2025-02-04 | $5.78 | $5.78 | 153,705 |
| 2025-02-03 | $5.68 | $5.68 | 634,538 |
| 2025-01-31 | $6.18 | $6.18 | 123,443 |
| 2025-01-30 | $6.20 | $6.20 | 186,219 |
| 2025-01-29 | $6.05 | $6.05 | 207,225 |
| 2025-01-28 | $5.91 | $5.91 | 183,052 |
| 2025-01-27 | $6.01 | $6.01 | 239,466 |
| 2025-01-24 | $6.49 | $6.49 | 204,649 |
| 2025-01-23 | $6.27 | $6.27 | 260,385 |
| 2025-01-22 | $6.51 | $6.51 | 164,145 |
| 2025-01-21 | $6.72 | $6.72 | 446,836 |
| 2025-01-17 | $6.68 | $6.68 | 350,756 |
| 2025-01-16 | $6.21 | $6.21 | 299,163 |
| 2025-01-15 | $6.40 | $6.40 | 439,895 |
| 2025-01-14 | $6.58 | $6.58 | 228,195 |
| 2025-01-13 | $6.20 | $6.20 | 279,856 |
| 2025-01-10 | $6.45 | $6.45 | 299,107 |
| 2025-01-08 | $6.85 | $6.85 | 385,973 |
| 2025-01-07 | $7.63 | $7.63 | 324,518 |
| 2025-01-06 | $7.71 | $7.71 | 401,444 |
| 2025-01-03 | $8.34 | $8.34 | 311,373 |
| 2025-01-02 | $8.49 | $8.49 | 736,981 |