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
- 2021-01-08 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 | $2.39 | $2.39 | 4,400 |
| 2025-12-30 | $2.41 | $2.41 | 2,500 |
| 2025-12-29 | $2.50 | $2.50 | 8,600 |
| 2025-12-26 | $2.95 | $2.95 | 1,200 |
| 2025-12-24 | $3.05 | $3.05 | 800 |
| 2025-12-23 | $2.75 | $2.75 | 600 |
| 2025-12-22 | $2.93 | $2.93 | 2,000 |
| 2025-12-19 | $2.70 | $2.70 | 8,500 |
| 2025-12-18 | $3.55 | $3.55 | 1,000 |
| 2025-12-17 | $3.55 | $3.55 | 2,300 |
| 2025-12-16 | $2.40 | $2.40 | 2,400 |
| 2025-12-15 | $1.55 | $1.55 | 60,100 |
| 2025-12-12 | $3.65 | $3.65 | 1,800 |
| 2025-12-11 | $3.75 | $3.75 | 1,200 |
| 2025-12-10 | $3.56 | $3.56 | 1,200 |
| 2025-12-09 | $3.64 | $3.64 | 0 |
| 2025-12-08 | $3.64 | $3.64 | 3,100 |
| 2025-12-05 | $3.49 | $3.49 | 1,300 |
| 2025-12-04 | $3.45 | $3.45 | 2,500 |
| 2025-12-03 | $3.43 | $3.43 | 600 |
| 2025-12-02 | $3.48 | $3.48 | 1,100 |
| 2025-12-01 | $3.72 | $3.72 | 2,200 |
| 2025-11-28 | $3.55 | $3.55 | 300 |
| 2025-11-26 | $3.54 | $3.54 | 1,900 |
| 2025-11-25 | $3.30 | $3.30 | 600 |
| 2025-11-24 | $3.42 | $3.42 | 500 |
| 2025-11-21 | $3.25 | $3.25 | 1,200 |
| 2025-11-20 | $3.10 | $3.10 | 3,000 |
| 2025-11-19 | $3.29 | $3.29 | 800 |
| 2025-11-18 | $3.05 | $3.05 | 10,400 |
| 2025-11-17 | $3.75 | $3.75 | 0 |
| 2025-11-14 | $3.75 | $3.75 | 900 |
| 2025-11-13 | $3.73 | $3.73 | 300 |
| 2025-11-12 | $3.70 | $3.70 | 300 |
| 2025-11-11 | $3.70 | $3.70 | 300 |
| 2025-11-10 | $3.60 | $3.60 | 3,800 |
| 2025-11-07 | $3.64 | $3.64 | 1,200 |
| 2025-11-06 | $3.61 | $3.61 | 0 |
| 2025-11-05 | $3.61 | $3.61 | 100 |
| 2025-11-04 | $3.71 | $3.71 | 2,000 |
| 2025-11-03 | $3.70 | $3.70 | 6,900 |
| 2025-10-31 | $3.85 | $3.85 | 700 |
| 2025-10-30 | $3.79 | $3.79 | 0 |
| 2025-10-29 | $3.79 | $3.79 | 0 |
| 2025-10-28 | $3.79 | $3.79 | 0 |
| 2025-10-27 | $3.79 | $3.79 | 1,000 |
| 2025-10-24 | $3.60 | $3.60 | 1,600 |
| 2025-10-23 | $3.59 | $3.59 | 1,700 |
| 2025-10-22 | $3.62 | $3.62 | 1,100 |
| 2025-10-21 | $3.60 | $3.60 | 1,400 |
| 2025-10-20 | $3.62 | $3.62 | 1,000 |
| 2025-10-17 | $3.54 | $3.54 | 1,300 |
| 2025-10-16 | $3.42 | $3.42 | 800 |
| 2025-10-15 | $3.36 | $3.36 | 19,000 |
| 2025-10-14 | $3.70 | $3.70 | 0 |
| 2025-10-13 | $3.70 | $3.70 | 4,100 |
| 2025-10-10 | $4.00 | $4.00 | 12,200 |
| 2025-10-09 | $4.30 | $4.30 | 700 |
| 2025-10-08 | $4.50 | $4.50 | 2,200 |
| 2025-10-07 | $4.10 | $4.10 | 0 |
| 2025-10-06 | $4.10 | $4.10 | 3,900 |
| 2025-10-03 | $4.11 | $4.11 | 600 |
| 2025-10-02 | $4.02 | $4.02 | 1,500 |
| 2025-10-01 | $4.30 | $4.30 | 3,900 |
| 2025-09-30 | $4.15 | $4.15 | 2,500 |
| 2025-09-29 | $4.19 | $4.19 | 6,100 |
| 2025-09-26 | $3.74 | $3.74 | 4,000 |
| 2025-09-25 | $3.60 | $3.60 | 400 |
| 2025-09-24 | $3.66 | $3.66 | 300 |
| 2025-09-23 | $3.72 | $3.72 | 500 |
| 2025-09-22 | $3.81 | $3.81 | 500 |
| 2025-09-19 | $3.60 | $3.60 | 500 |
| 2025-09-18 | $3.74 | $3.74 | 6,700 |
| 2025-09-17 | $3.60 | $3.60 | 1,500 |
| 2025-09-16 | $3.86 | $3.86 | 5,800 |
| 2025-09-15 | $3.52 | $3.52 | 12,000 |
| 2025-09-12 | $3.53 | $3.53 | 7,100 |
| 2025-09-11 | $3.50 | $3.50 | 400 |
| 2025-09-10 | $3.55 | $3.55 | 0 |
| 2025-09-09 | $3.55 | $3.55 | 600 |
| 2025-09-08 | $3.51 | $3.51 | 7,000 |
| 2025-09-05 | $3.47 | $3.47 | 400 |
| 2025-09-04 | $3.40 | $3.40 | 2,300 |
| 2025-09-03 | $3.43 | $3.43 | 500 |
| 2025-09-02 | $3.25 | $3.25 | 3,300 |
| 2025-08-29 | $3.37 | $3.37 | 0 |
| 2025-08-28 | $3.37 | $3.37 | 3,100 |
| 2025-08-27 | $3.39 | $3.39 | 4,800 |
| 2025-08-26 | $3.25 | $3.25 | 2,900 |
| 2025-08-25 | $3.15 | $3.15 | 4,300 |
| 2025-08-22 | $3.28 | $3.28 | 14,000 |
| 2025-08-21 | $3.30 | $3.30 | 400 |
| 2025-08-20 | $3.25 | $3.25 | 0 |
| 2025-08-19 | $3.25 | $3.25 | 100 |
| 2025-08-18 | $3.29 | $3.29 | 1,100 |
| 2025-08-15 | $3.39 | $3.39 | 1,600 |
| 2025-08-14 | $3.29 | $3.29 | 600 |
| 2025-08-13 | $3.81 | $3.81 | 32,200 |
| 2025-08-12 | $3.00 | $3.00 | 200 |
| 2025-08-11 | $3.08 | $3.08 | 700 |
| 2025-08-08 | $2.94 | $2.94 | 0 |
| 2025-08-07 | $2.94 | $2.94 | 0 |
| 2025-08-06 | $2.94 | $2.94 | 0 |
| 2025-08-05 | $2.94 | $2.94 | 200 |
| 2025-08-04 | $3.20 | $3.20 | 13,800 |
| 2025-08-01 | $3.16 | $3.16 | 0 |
| 2025-07-31 | $3.16 | $3.16 | 0 |
| 2025-07-30 | $3.16 | $3.16 | 6,500 |
| 2025-07-29 | $3.20 | $3.20 | 1,600 |
| 2025-07-28 | $2.87 | $2.87 | 5,100 |
| 2025-07-25 | $3.07 | $3.07 | 2,400 |
| 2025-07-24 | $2.98 | $2.98 | 500 |
| 2025-07-23 | $2.84 | $2.84 | 300 |
| 2025-07-22 | $2.82 | $2.82 | 700 |
| 2025-07-21 | $2.79 | $2.79 | 2,000 |
| 2025-07-18 | $2.75 | $2.75 | 1,000 |
| 2025-07-17 | $2.85 | $2.85 | 500 |
| 2025-07-16 | $2.74 | $2.74 | 900 |
| 2025-07-15 | $2.79 | $2.79 | 700 |
| 2025-07-14 | $2.76 | $2.76 | 1,900 |
| 2025-07-11 | $2.88 | $2.88 | 2,500 |
| 2025-07-10 | $2.85 | $2.85 | 200 |
| 2025-07-09 | $2.76 | $2.76 | 400 |
| 2025-07-08 | $2.80 | $2.80 | 0 |
| 2025-07-07 | $2.80 | $2.80 | 700 |
| 2025-07-03 | $2.80 | $2.80 | 1,100 |
| 2025-07-02 | $2.69 | $2.69 | 700 |
| 2025-07-01 | $2.77 | $2.77 | 200 |
| 2025-06-30 | $2.80 | $2.80 | 400 |
| 2025-06-27 | $2.69 | $2.69 | 0 |
| 2025-06-26 | $2.69 | $2.69 | 5,700 |
| 2025-06-25 | $2.70 | $2.70 | 15,400 |
| 2025-06-24 | $2.77 | $2.77 | 800 |
| 2025-06-23 | $2.79 | $2.79 | 0 |
| 2025-06-20 | $2.79 | $2.79 | 3,100 |
| 2025-06-18 | $2.86 | $2.86 | 7,700 |
| 2025-06-17 | $2.86 | $2.86 | 3,700 |
| 2025-06-16 | $2.70 | $2.70 | 1,000 |
| 2025-06-13 | $2.81 | $2.81 | 1,300 |
| 2025-06-12 | $2.78 | $2.78 | 200 |
| 2025-06-11 | $2.72 | $2.72 | 2,400 |
| 2025-06-10 | $2.75 | $2.75 | 5,700 |
| 2025-06-09 | $2.79 | $2.79 | 200 |
| 2025-06-06 | $2.75 | $2.75 | 1,200 |
| 2025-06-05 | $2.80 | $2.80 | 3,000 |
| 2025-06-04 | $2.83 | $2.83 | 4,900 |
| 2025-06-03 | $2.98 | $2.98 | 4,500 |
| 2025-06-02 | $2.90 | $2.90 | 800 |
| 2025-05-30 | $2.90 | $2.90 | 15,700 |
| 2025-05-29 | $3.20 | $3.20 | 200 |
| 2025-05-28 | $3.20 | $3.20 | 5,100 |
| 2025-05-27 | $3.26 | $3.26 | 12,500 |
| 2025-05-23 | $3.61 | $3.61 | 700 |
| 2025-05-22 | $3.78 | $3.78 | 82,100 |
| 2025-05-21 | $2.60 | $2.60 | 800 |
| 2025-05-20 | $2.63 | $2.63 | 200 |
| 2025-05-19 | $2.54 | $2.54 | 1,100 |
| 2025-05-16 | $2.73 | $2.73 | 0 |
| 2025-05-15 | $2.73 | $2.73 | 200 |
| 2025-05-14 | $2.59 | $2.59 | 900 |
| 2025-05-13 | $2.58 | $2.58 | 200 |
| 2025-05-12 | $2.56 | $2.56 | 1,800 |
| 2025-05-09 | $2.61 | $2.61 | 1,100 |
| 2025-05-08 | $2.70 | $2.70 | 500 |
| 2025-05-07 | $2.70 | $2.70 | 300 |
| 2025-05-06 | $2.63 | $2.63 | 1,800 |
| 2025-05-05 | $2.81 | $2.81 | 5,400 |
| 2025-05-02 | $2.86 | $2.86 | 300 |
| 2025-05-01 | $2.77 | $2.77 | 500 |
| 2025-04-30 | $2.79 | $2.79 | 300 |
| 2025-04-29 | $2.85 | $2.85 | 300 |
| 2025-04-28 | $2.70 | $2.70 | 14,500 |
| 2025-04-25 | $3.04 | $3.04 | 1,100 |
| 2025-04-24 | $3.05 | $3.05 | 400 |
| 2025-04-23 | $2.95 | $2.95 | 1,200 |
| 2025-04-22 | $3.04 | $3.04 | 8,900 |
| 2025-04-21 | $3.16 | $3.16 | 700 |
| 2025-04-17 | $3.06 | $3.06 | 6,800 |
| 2025-04-16 | $2.93 | $2.93 | 1,600 |
| 2025-04-15 | $2.94 | $2.94 | 0 |
| 2025-04-14 | $2.94 | $2.94 | 0 |
| 2025-04-11 | $2.94 | $2.94 | 1,700 |
| 2025-04-10 | $2.75 | $2.75 | 3,100 |
| 2025-04-09 | $2.74 | $2.74 | 300 |
| 2025-04-08 | $2.45 | $2.45 | 1,300 |
| 2025-04-07 | $2.40 | $2.40 | 1,600 |
| 2025-04-04 | $2.25 | $2.25 | 1,200 |
| 2025-04-03 | $2.39 | $2.39 | 2,200 |
| 2025-04-02 | $2.34 | $2.34 | 4,000 |
| 2025-04-01 | $2.63 | $2.63 | 300 |
| 2025-03-31 | $2.71 | $2.71 | 3,700 |
| 2025-03-28 | $2.64 | $2.64 | 100 |
| 2025-03-27 | $2.60 | $2.60 | 600 |
| 2025-03-26 | $2.54 | $2.54 | 1,600 |
| 2025-03-25 | $2.86 | $2.86 | 700 |
| 2025-03-24 | $2.78 | $2.78 | 2,000 |
| 2025-03-21 | $2.86 | $2.86 | 2,400 |
| 2025-03-20 | $3.00 | $3.00 | 300 |
| 2025-03-19 | $3.00 | $3.00 | 300 |
| 2025-03-18 | $2.80 | $2.80 | 0 |
| 2025-03-17 | $2.80 | $2.80 | 700 |
| 2025-03-14 | $3.16 | $3.16 | 0 |
| 2025-03-13 | $3.16 | $3.16 | 600 |
| 2025-03-12 | $3.10 | $3.10 | 2,000 |
| 2025-03-11 | $3.26 | $3.26 | 400 |
| 2025-03-10 | $3.08 | $3.08 | 3,600 |
| 2025-03-07 | $3.35 | $3.35 | 1,000 |
| 2025-03-06 | $3.52 | $3.52 | 0 |
| 2025-03-05 | $3.52 | $3.52 | 1,700 |
| 2025-03-04 | $3.43 | $3.43 | 6,200 |
| 2025-03-03 | $3.60 | $3.60 | 300 |
| 2025-02-28 | $3.45 | $3.45 | 6,300 |
| 2025-02-27 | $3.60 | $3.60 | 0 |
| 2025-02-26 | $3.60 | $3.60 | 700 |
| 2025-02-25 | $3.81 | $3.81 | 400 |
| 2025-02-24 | $3.61 | $3.61 | 0 |
| 2025-02-21 | $3.61 | $3.61 | 500 |
| 2025-02-20 | $3.54 | $3.54 | 0 |
| 2025-02-19 | $3.54 | $3.54 | 300 |
| 2025-02-18 | $3.40 | $3.40 | 3,000 |
| 2025-02-14 | $3.85 | $3.85 | 800 |
| 2025-02-13 | $4.00 | $4.00 | 300 |
| 2025-02-12 | $3.86 | $3.86 | 300 |
| 2025-02-11 | $3.80 | $3.80 | 2,400 |
| 2025-02-10 | $3.50 | $3.50 | 400 |
| 2025-02-07 | $3.68 | $3.68 | 0 |
| 2025-02-06 | $3.68 | $3.68 | 400 |
| 2025-02-05 | $3.80 | $3.80 | 800 |
| 2025-02-04 | $3.78 | $3.78 | 1,600 |
| 2025-02-03 | $4.00 | $4.00 | 600 |
| 2025-01-31 | $4.06 | $4.06 | 400 |
| 2025-01-30 | $3.98 | $3.98 | 24,100 |
| 2025-01-29 | $3.96 | $3.96 | 7,900 |
| 2025-01-28 | $4.00 | $4.00 | 2,800 |
| 2025-01-27 | $4.27 | $4.27 | 3,300 |
| 2025-01-24 | $4.40 | $4.40 | 400 |
| 2025-01-23 | $4.04 | $4.04 | 200 |
| 2025-01-22 | $4.05 | $4.05 | 300 |
| 2025-01-21 | $4.00 | $4.00 | 900 |
| 2025-01-17 | $4.27 | $4.27 | 500 |
| 2025-01-16 | $4.19 | $4.19 | 200 |
| 2025-01-15 | $4.32 | $4.32 | 300 |
| 2025-01-14 | $4.15 | $4.15 | 2,100 |
| 2025-01-13 | $4.31 | $4.31 | 400 |
| 2025-01-10 | $4.13 | $4.13 | 300 |
| 2025-01-08 | $4.41 | $4.41 | 0 |
| 2025-01-07 | $4.41 | $4.41 | 3,100 |
| 2025-01-06 | $4.70 | $4.70 | 25,900 |
| 2025-01-03 | $4.75 | $4.75 | 3,400 |
| 2025-01-02 | $4.54 | $4.54 | 8,600 |