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
- 2024-11-25 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 | $2.50 | $2.50 | 3,179,200 |
| 2025-12-30 | $2.58 | $2.58 | 3,776,000 |
| 2025-12-29 | $2.70 | $2.70 | 4,222,300 |
| 2025-12-26 | $2.82 | $2.82 | 1,991,900 |
| 2025-12-24 | $2.98 | $2.98 | 2,050,400 |
| 2025-12-23 | $2.93 | $2.93 | 10,927,700 |
| 2025-12-22 | $2.84 | $2.84 | 2,726,100 |
| 2025-12-19 | $2.78 | $2.78 | 1,528,900 |
| 2025-12-18 | $2.58 | $2.58 | 1,127,700 |
| 2025-12-17 | $2.52 | $2.52 | 3,485,800 |
| 2025-12-16 | $2.60 | $2.60 | 1,848,900 |
| 2025-12-15 | $2.64 | $2.64 | 4,214,300 |
| 2025-12-12 | $2.74 | $2.74 | 668,900 |
| 2025-12-11 | $2.79 | $2.79 | 2,331,300 |
| 2025-12-10 | $3.06 | $3.06 | 1,755,200 |
| 2025-12-09 | $2.73 | $2.73 | 3,469,300 |
| 2025-12-08 | $2.54 | $2.54 | 1,632,000 |
| 2025-12-05 | $2.43 | $2.43 | 1,336,900 |
| 2025-12-04 | $2.52 | $2.52 | 1,207,100 |
| 2025-12-03 | $2.50 | $2.50 | 1,700,300 |
| 2025-12-02 | $2.49 | $2.49 | 2,054,100 |
| 2025-12-01 | $2.38 | $2.38 | 2,769,800 |
| 2025-11-28 | $2.65 | $2.65 | 1,846,900 |
| 2025-11-26 | $2.42 | $2.42 | 1,853,500 |
| 2025-11-25 | $2.31 | $2.31 | 1,123,600 |
| 2025-11-24 | $2.36 | $2.36 | 2,446,600 |
| 2025-11-21 | $2.17 | $2.17 | 6,680,400 |
| 2025-11-20 | $2.24 | $2.24 | 3,449,400 |
| 2025-11-19 | $2.18 | $2.18 | 3,449,000 |
| 2025-11-18 | $2.32 | $2.32 | 2,774,100 |
| 2025-11-17 | $2.29 | $2.29 | 5,249,900 |
| 2025-11-14 | $2.37 | $2.37 | 5,101,300 |
| 2025-11-13 | $2.40 | $2.40 | 4,898,900 |
| 2025-11-12 | $2.66 | $2.66 | 2,472,900 |
| 2025-11-11 | $2.65 | $2.65 | 2,544,500 |
| 2025-11-10 | $2.76 | $2.76 | 2,990,100 |
| 2025-11-07 | $2.74 | $2.74 | 3,668,100 |
| 2025-11-06 | $2.64 | $2.64 | 4,101,400 |
| 2025-11-05 | $2.85 | $2.85 | 3,003,200 |
| 2025-11-04 | $2.79 | $2.79 | 5,628,100 |
| 2025-11-03 | $3.14 | $3.14 | 1,880,000 |
| 2025-10-31 | $3.21 | $3.21 | 2,181,000 |
| 2025-10-30 | $3.01 | $3.01 | 3,901,600 |
| 2025-10-29 | $3.10 | $3.10 | 2,841,300 |
| 2025-10-28 | $3.26 | $3.26 | 3,161,300 |
| 2025-10-27 | $3.28 | $3.28 | 6,165,900 |
| 2025-10-24 | $3.11 | $3.11 | 3,523,700 |
| 2025-10-23 | $2.87 | $2.87 | 4,463,500 |
| 2025-10-22 | $2.79 | $2.79 | 4,179,000 |
| 2025-10-21 | $2.91 | $2.91 | 3,911,600 |
| 2025-10-20 | $3.05 | $3.05 | 4,767,200 |
| 2025-10-17 | $2.77 | $2.77 | 5,712,700 |
| 2025-10-16 | $2.79 | $2.79 | 7,767,900 |
| 2025-10-15 | $2.98 | $2.98 | 12,052,900 |
| 2025-10-14 | $3.05 | $3.05 | 18,123,100 |
| 2025-10-13 | $3.45 | $3.45 | 5,911,300 |
| 2025-10-10 | $3.48 | $3.48 | 5,577,700 |
| 2025-10-09 | $3.56 | $3.56 | 6,460,400 |
| 2025-10-08 | $3.74 | $3.74 | 6,293,200 |
| 2025-10-07 | $3.93 | $3.93 | 6,100,200 |
| 2025-10-06 | $4.04 | $4.04 | 9,283,800 |
| 2025-10-03 | $4.31 | $4.31 | 6,199,300 |
| 2025-10-02 | $4.21 | $4.21 | 8,527,000 |
| 2025-10-01 | $3.75 | $3.75 | 7,903,300 |
| 2025-09-30 | $3.96 | $3.96 | 5,344,300 |
| 2025-09-29 | $3.64 | $3.64 | 4,971,400 |
| 2025-09-26 | $3.62 | $3.62 | 6,058,900 |
| 2025-09-25 | $3.52 | $3.52 | 6,852,400 |
| 2025-09-24 | $3.78 | $3.78 | 5,493,100 |
| 2025-09-23 | $4.06 | $4.06 | 2,377,000 |
| 2025-09-22 | $4.11 | $4.11 | 4,593,200 |
| 2025-09-19 | $4.09 | $4.09 | 5,887,600 |
| 2025-09-18 | $3.94 | $3.94 | 13,360,800 |
| 2025-09-17 | $4.05 | $4.05 | 5,933,500 |
| 2025-09-16 | $4.23 | $4.23 | 4,866,200 |
| 2025-09-15 | $4.26 | $4.26 | 4,719,400 |
| 2025-09-12 | $4.30 | $4.30 | 12,838,500 |
| 2025-09-11 | $4.62 | $4.62 | 6,995,900 |
| 2025-09-10 | $5.25 | $5.25 | 8,902,700 |
| 2025-09-09 | $4.49 | $4.49 | 8,918,500 |
| 2025-09-08 | $4.62 | $4.62 | 4,813,000 |
| 2025-09-05 | $4.86 | $4.86 | 3,993,800 |
| 2025-09-04 | $4.94 | $4.94 | 6,782,100 |
| 2025-09-03 | $5.43 | $5.43 | 3,453,300 |
| 2025-09-02 | $5.87 | $5.87 | 3,058,800 |
| 2025-08-29 | $6.11 | $6.11 | 2,810,700 |
| 2025-08-28 | $6.06 | $6.06 | 1,630,500 |
| 2025-08-27 | $6.12 | $6.12 | 3,451,300 |
| 2025-08-26 | $5.73 | $5.73 | 2,484,200 |
| 2025-08-25 | $6.03 | $6.03 | 1,898,400 |
| 2025-08-22 | $5.90 | $5.90 | 3,068,500 |
| 2025-08-21 | $5.65 | $5.65 | 1,268,100 |
| 2025-08-20 | $5.71 | $5.71 | 2,616,400 |
| 2025-08-19 | $5.90 | $5.90 | 2,653,600 |
| 2025-08-18 | $6.24 | $6.24 | 3,630,700 |
| 2025-08-15 | $6.01 | $6.01 | 4,235,600 |
| 2025-08-14 | $6.28 | $6.28 | 6,712,500 |
| 2025-08-13 | $6.65 | $6.65 | 3,997,000 |
| 2025-08-12 | $6.61 | $6.61 | 4,025,600 |
| 2025-08-11 | $7.10 | $7.10 | 4,100,300 |
| 2025-08-08 | $6.95 | $6.95 | 3,240,600 |
| 2025-08-07 | $6.93 | $6.93 | 3,573,600 |
| 2025-08-06 | $6.51 | $6.51 | 3,896,600 |
| 2025-08-05 | $6.33 | $6.33 | 4,712,900 |
| 2025-08-04 | $6.96 | $6.96 | 5,739,800 |
| 2025-08-01 | $7.09 | $7.09 | 4,277,800 |
| 2025-07-31 | $7.59 | $7.59 | 3,452,100 |
| 2025-07-30 | $8.00 | $8.00 | 1,590,900 |
| 2025-07-29 | $7.86 | $7.86 | 2,697,000 |
| 2025-07-28 | $8.25 | $8.25 | 1,922,300 |
| 2025-07-25 | $7.98 | $7.98 | 2,557,800 |
| 2025-07-24 | $8.17 | $8.17 | 2,436,000 |
| 2025-07-23 | $8.50 | $8.50 | 4,123,400 |
| 2025-07-22 | $8.02 | $8.02 | 8,628,500 |
| 2025-07-21 | $8.90 | $8.90 | 2,933,000 |
| 2025-07-18 | $9.00 | $9.00 | 3,539,000 |
| 2025-07-17 | $9.30 | $9.30 | 3,993,500 |
| 2025-07-16 | $9.18 | $9.18 | 11,651,000 |
| 2025-07-15 | $9.44 | $9.44 | 10,187,500 |
| 2025-07-14 | $10.53 | $10.53 | 6,152,300 |
| 2025-07-11 | $10.56 | $10.56 | 5,135,800 |
| 2025-07-10 | $10.65 | $10.65 | 5,621,600 |
| 2025-07-09 | $10.90 | $10.90 | 6,377,600 |
| 2025-07-08 | $11.02 | $11.02 | 6,594,700 |
| 2025-07-07 | $10.81 | $10.81 | 4,832,300 |
| 2025-07-03 | $10.99 | $10.99 | 3,000,700 |
| 2025-07-02 | $11.49 | $11.49 | 4,343,600 |
| 2025-07-01 | $11.03 | $11.03 | 3,084,200 |
| 2025-06-30 | $11.55 | $11.55 | 4,841,400 |
| 2025-06-27 | $10.36 | $10.36 | 4,360,400 |
| 2025-06-26 | $10.35 | $10.35 | 4,792,500 |
| 2025-06-25 | $10.93 | $10.93 | 5,829,700 |
| 2025-06-24 | $10.98 | $10.98 | 6,874,300 |
| 2025-06-23 | $11.64 | $11.64 | 9,398,400 |
| 2025-06-20 | $12.37 | $12.37 | 7,224,600 |
| 2025-06-18 | $12.99 | $12.99 | 7,817,800 |
| 2025-06-17 | $12.64 | $12.64 | 6,324,200 |
| 2025-06-16 | $13.15 | $13.15 | 9,839,800 |
| 2025-06-13 | $11.12 | $11.12 | 7,277,600 |
| 2025-06-12 | $11.19 | $11.19 | 5,384,300 |
| 2025-06-11 | $10.47 | $10.47 | 7,460,900 |
| 2025-06-10 | $10.82 | $10.82 | 10,704,600 |
| 2025-06-09 | $11.57 | $11.57 | 14,309,600 |
| 2025-06-06 | $11.65 | $11.65 | 16,914,800 |
| 2025-06-05 | $9.21 | $9.21 | 6,997,600 |
| 2025-06-04 | $9.03 | $9.03 | 5,040,500 |
| 2025-06-03 | $9.72 | $9.72 | 7,338,400 |
| 2025-06-02 | $8.36 | $8.36 | 8,736,400 |
| 2025-05-30 | $7.25 | $7.25 | 8,227,200 |
| 2025-05-29 | $7.85 | $7.85 | 7,465,000 |
| 2025-05-28 | $8.44 | $8.44 | 8,443,100 |
| 2025-05-27 | $8.20 | $8.20 | 11,281,900 |
| 2025-05-23 | $7.01 | $7.01 | 28,274,300 |
| 2025-05-22 | $9.10 | $9.10 | 31,301,500 |
| 2025-05-21 | $15.35 | $15.35 | 30,732,300 |
| 2025-05-20 | $7.39 | $7.39 | 21,142,600 |
| 2025-05-19 | $5.22 | $5.22 | 16,603,700 |
| 2025-05-16 | $4.39 | $4.39 | 8,179,600 |
| 2025-05-15 | $4.10 | $4.10 | 6,094,600 |
| 2025-05-14 | $4.13 | $4.13 | 7,041,900 |
| 2025-05-13 | $4.26 | $4.26 | 11,712,600 |
| 2025-05-12 | $3.99 | $3.99 | 19,967,200 |
| 2025-05-09 | $3.68 | $3.68 | 4,918,200 |
| 2025-05-08 | $3.73 | $3.73 | 7,260,200 |
| 2025-05-07 | $3.37 | $3.37 | 4,883,300 |
| 2025-05-06 | $3.62 | $3.62 | 7,448,100 |
| 2025-05-05 | $4.11 | $4.11 | 6,935,300 |
| 2025-05-02 | $3.55 | $3.55 | 6,779,600 |
| 2025-05-01 | $3.00 | $3.00 | 5,447,500 |
| 2025-04-30 | $2.85 | $2.85 | 4,790,200 |
| 2025-04-29 | $2.69 | $2.69 | 3,288,300 |
| 2025-04-28 | $2.56 | $2.55 | 1,566,300 |
| 2025-04-25 | $2.47 | $2.47 | 1,215,300 |
| 2025-04-24 | $2.58 | $2.58 | 141,100 |
| 2025-04-23 | $2.61 | $2.61 | 224,300 |
| 2025-04-22 | $2.61 | $2.61 | 717,000 |
| 2025-04-21 | $2.80 | $2.80 | 515,800 |
| 2025-04-17 | $2.72 | $2.72 | 455,100 |
| 2025-04-16 | $2.46 | $2.46 | 383,500 |
| 2025-04-15 | $2.60 | $2.60 | 745,900 |
| 2025-04-14 | $2.75 | $2.75 | 1,362,000 |
| 2025-04-11 | $2.81 | $2.81 | 516,000 |
| 2025-04-10 | $2.33 | $2.33 | 16,400 |
| 2025-04-09 | $2.55 | $2.55 | 194,000 |
| 2025-04-08 | $2.31 | $2.31 | 464,300 |
| 2025-04-07 | $2.30 | $2.30 | 356,100 |
| 2025-04-04 | $2.68 | $2.68 | 176,000 |
| 2025-04-03 | $2.74 | $2.74 | 189,800 |
| 2025-04-02 | $2.84 | $2.84 | 82,900 |
| 2025-04-01 | $2.86 | $2.86 | 101,000 |
| 2025-03-31 | $2.85 | $2.85 | 83,500 |
| 2025-03-28 | $3.00 | $3.00 | 148,100 |
| 2025-03-27 | $3.31 | $3.31 | 69,800 |
| 2025-03-26 | $3.20 | $3.20 | 73,800 |
| 2025-03-25 | $3.40 | $3.40 | 78,000 |
| 2025-03-24 | $3.55 | $3.55 | 165,700 |
| 2025-03-21 | $3.29 | $3.29 | 83,600 |
| 2025-03-20 | $2.78 | $2.78 | 41,400 |
| 2025-03-19 | $2.74 | $2.74 | 25,900 |
| 2025-03-18 | $2.83 | $2.83 | 29,400 |
| 2025-03-17 | $2.90 | $2.90 | 8,000 |
| 2025-03-14 | $2.81 | $2.81 | 144,500 |
| 2025-03-13 | $2.60 | $2.60 | 199,800 |
| 2025-03-12 | $2.47 | $2.47 | 51,900 |
| 2025-03-11 | $2.03 | $2.03 | 91,100 |
| 2025-03-10 | $2.29 | $2.29 | 184,600 |
| 2025-03-07 | $2.88 | $2.88 | 44,700 |
| 2025-03-06 | $2.97 | $2.97 | 86,200 |
| 2025-03-05 | $2.91 | $2.91 | 258,000 |
| 2025-03-04 | $2.68 | $2.68 | 122,300 |
| 2025-03-03 | $2.46 | $2.46 | 301,000 |
| 2025-02-28 | $1.89 | $1.89 | 518,000 |
| 2025-02-27 | $2.19 | $2.19 | 137,200 |
| 2025-02-26 | $2.93 | $2.93 | 148,700 |
| 2025-02-25 | $3.88 | $3.88 | 174,300 |
| 2025-02-24 | $4.05 | $4.05 | 68,000 |
| 2025-02-21 | $4.11 | $4.11 | 174,000 |
| 2025-02-20 | $4.25 | $4.25 | 106,600 |
| 2025-02-19 | $4.07 | $4.07 | 181,400 |
| 2025-02-18 | $4.00 | $4.00 | 75,700 |
| 2025-02-14 | $3.95 | $3.95 | 114,700 |
| 2025-02-13 | $4.31 | $4.31 | 86,000 |
| 2025-02-12 | $4.50 | $4.50 | 241,000 |
| 2025-02-11 | $4.93 | $4.93 | 206,700 |
| 2025-02-10 | $4.46 | $4.46 | 157,600 |
| 2025-02-07 | $3.80 | $3.80 | 25,700 |
| 2025-02-06 | $3.60 | $3.60 | 167,300 |
| 2025-02-05 | $3.50 | $3.50 | 27,100 |
| 2025-02-04 | $3.10 | $3.10 | 22,200 |
| 2025-02-03 | $2.93 | $2.93 | 26,600 |
| 2025-01-31 | $3.23 | $3.23 | 13,400 |
| 2025-01-30 | $2.93 | $2.93 | 5,700 |
| 2025-01-29 | $2.85 | $2.85 | 41,200 |
| 2025-01-28 | $2.78 | $2.78 | 62,300 |
| 2025-01-27 | $2.55 | $2.55 | 12,000 |
| 2025-01-24 | $2.79 | $2.79 | 8,900 |
| 2025-01-23 | $2.66 | $2.66 | 30,200 |
| 2025-01-22 | $2.79 | $2.79 | 31,300 |
| 2025-01-21 | $3.17 | $3.17 | 50,600 |
| 2025-01-17 | $2.90 | $2.90 | 24,000 |
| 2025-01-16 | $2.38 | $2.38 | 16,200 |
| 2025-01-15 | $2.26 | $2.26 | 7,000 |
| 2025-01-14 | $2.35 | $2.35 | 18,900 |
| 2025-01-13 | $2.02 | $2.02 | 14,900 |
| 2025-01-10 | $2.29 | $2.29 | 95,900 |
| 2025-01-08 | $2.26 | $2.26 | 4,300 |
| 2025-01-07 | $2.38 | $2.38 | 38,000 |
| 2025-01-06 | $2.32 | $2.32 | 173,600 |
| 2025-01-03 | $2.27 | $2.27 | 66,300 |
| 2025-01-02 | $2.24 | $2.24 | 47,100 |