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
- 2023-06-01 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 | $5.70 | $5.70 | 0 |
| 2025-12-30 | $5.70 | $5.70 | 100 |
| 2025-12-29 | $5.55 | $5.55 | 2,100 |
| 2025-12-26 | $5.35 | $5.35 | 0 |
| 2025-12-24 | $5.35 | $5.35 | 950 |
| 2025-12-23 | $5.15 | $5.15 | 0 |
| 2025-12-22 | $5.15 | $5.15 | 0 |
| 2025-12-19 | $5.15 | $5.15 | 0 |
| 2025-12-18 | $5.15 | $5.15 | 0 |
| 2025-12-17 | $5.15 | $5.15 | 0 |
| 2025-12-16 | $5.15 | $5.15 | 0 |
| 2025-12-15 | $5.15 | $5.15 | 0 |
| 2025-12-12 | $5.15 | $5.15 | 0 |
| 2025-12-11 | $5.15 | $5.15 | 0 |
| 2025-12-10 | $5.15 | $5.15 | 0 |
| 2025-12-09 | $5.15 | $5.15 | 0 |
| 2025-12-08 | $5.15 | $5.15 | 0 |
| 2025-12-05 | $5.15 | $5.15 | 0 |
| 2025-12-04 | $5.15 | $5.15 | 0 |
| 2025-12-03 | $5.15 | $5.15 | 0 |
| 2025-12-02 | $5.15 | $5.15 | 0 |
| 2025-12-01 | $5.15 | $5.15 | 0 |
| 2025-11-28 | $5.15 | $5.15 | 0 |
| 2025-11-26 | $5.15 | $5.15 | 0 |
| 2025-11-25 | $5.15 | $5.15 | 0 |
| 2025-11-24 | $5.15 | $5.15 | 277 |
| 2025-11-21 | $4.80 | $4.80 | 200 |
| 2025-11-20 | $4.77 | $4.77 | 0 |
| 2025-11-19 | $4.77 | $4.77 | 0 |
| 2025-11-18 | $4.77 | $4.77 | 0 |
| 2025-11-17 | $4.77 | $4.77 | 0 |
| 2025-11-14 | $4.77 | $4.77 | 2,800 |
| 2025-11-13 | $5.15 | $5.15 | 0 |
| 2025-11-12 | $5.15 | $5.15 | 5,870 |
| 2025-11-11 | $4.45 | $4.45 | 0 |
| 2025-11-10 | $4.45 | $4.45 | 0 |
| 2025-11-07 | $4.45 | $4.45 | 0 |
| 2025-11-06 | $4.45 | $4.45 | 0 |
| 2025-11-05 | $4.45 | $4.45 | 0 |
| 2025-11-04 | $4.45 | $4.45 | 0 |
| 2025-11-03 | $4.45 | $4.45 | 0 |
| 2025-10-31 | $4.45 | $4.45 | 0 |
| 2025-10-30 | $4.45 | $4.45 | 0 |
| 2025-10-29 | $4.45 | $4.45 | 682 |
| 2025-10-28 | $5.42 | $5.42 | 0 |
| 2025-10-27 | $5.42 | $5.42 | 0 |
| 2025-10-24 | $5.42 | $5.42 | 0 |
| 2025-10-23 | $5.42 | $5.42 | 0 |
| 2025-10-22 | $5.42 | $5.42 | 24,567 |
| 2025-10-21 | $5.99 | $5.99 | 0 |
| 2025-10-20 | $5.99 | $5.99 | 1,130 |
| 2025-10-17 | $5.82 | $5.82 | 0 |
| 2025-10-16 | $5.82 | $5.82 | 0 |
| 2025-10-15 | $5.82 | $5.82 | 0 |
| 2025-10-14 | $5.82 | $5.82 | 0 |
| 2025-10-13 | $5.82 | $5.82 | 0 |
| 2025-10-10 | $5.82 | $5.82 | 0 |
| 2025-10-09 | $5.82 | $5.82 | 0 |
| 2025-10-08 | $5.82 | $5.82 | 0 |
| 2025-10-07 | $5.82 | $5.82 | 200 |
| 2025-10-06 | $5.70 | $5.70 | 0 |
| 2025-10-03 | $5.70 | $5.70 | 0 |
| 2025-10-02 | $5.70 | $5.70 | 0 |
| 2025-10-01 | $5.70 | $5.70 | 0 |
| 2025-09-30 | $5.70 | $5.70 | 0 |
| 2025-09-29 | $5.70 | $5.70 | 200 |
| 2025-09-26 | $6.12 | $6.12 | 0 |
| 2025-09-25 | $6.12 | $6.12 | 0 |
| 2025-09-24 | $6.12 | $6.12 | 0 |
| 2025-09-23 | $6.12 | $6.12 | 0 |
| 2025-09-22 | $6.12 | $6.12 | 0 |
| 2025-09-19 | $6.12 | $6.12 | 0 |
| 2025-09-18 | $6.12 | $6.12 | 0 |
| 2025-09-17 | $6.12 | $6.12 | 0 |
| 2025-09-16 | $6.12 | $6.12 | 0 |
| 2025-09-15 | $6.12 | $6.12 | 0 |
| 2025-09-12 | $6.12 | $6.12 | 0 |
| 2025-09-11 | $6.12 | $6.12 | 602 |
| 2025-09-10 | $6.37 | $6.37 | 0 |
| 2025-09-09 | $6.37 | $6.37 | 0 |
| 2025-09-08 | $6.37 | $6.37 | 4,000 |
| 2025-09-05 | $6.35 | $6.35 | 0 |
| 2025-09-04 | $6.35 | $6.35 | 0 |
| 2025-09-03 | $6.35 | $6.35 | 0 |
| 2025-09-02 | $6.35 | $6.35 | 0 |
| 2025-08-29 | $6.35 | $6.35 | 0 |
| 2025-08-28 | $6.35 | $6.35 | 0 |
| 2025-08-27 | $6.35 | $6.35 | 0 |
| 2025-08-26 | $6.35 | $6.35 | 0 |
| 2025-08-25 | $6.35 | $6.35 | 147 |
| 2025-08-22 | $6.06 | $6.06 | 200 |
| 2025-08-21 | $6.05 | $6.05 | 0 |
| 2025-08-20 | $6.05 | $6.05 | 0 |
| 2025-08-19 | $6.05 | $6.05 | 2,000 |
| 2025-08-18 | $4.60 | $4.60 | 0 |
| 2025-08-15 | $4.60 | $4.60 | 0 |
| 2025-08-14 | $4.60 | $4.60 | 0 |
| 2025-08-13 | $4.60 | $4.60 | 0 |
| 2025-08-12 | $4.60 | $4.60 | 0 |
| 2025-08-11 | $4.60 | $4.60 | 0 |
| 2025-08-08 | $4.60 | $4.60 | 0 |
| 2025-08-07 | $4.60 | $4.60 | 0 |
| 2025-08-06 | $4.60 | $4.60 | 0 |
| 2025-08-05 | $4.60 | $4.60 | 0 |
| 2025-08-04 | $4.60 | $4.60 | 0 |
| 2025-08-01 | $4.60 | $4.60 | 0 |
| 2025-07-31 | $4.60 | $4.60 | 0 |
| 2025-07-30 | $4.60 | $4.60 | 0 |
| 2025-07-29 | $4.60 | $4.60 | 0 |
| 2025-07-28 | $4.60 | $4.60 | 0 |
| 2025-07-25 | $4.60 | $4.60 | 0 |
| 2025-07-24 | $4.60 | $4.60 | 0 |
| 2025-07-23 | $4.60 | $4.60 | 3,929 |
| 2025-07-22 | $4.99 | $4.99 | 390 |
| 2025-07-21 | $4.99 | $4.99 | 100 |
| 2025-07-18 | $4.90 | $4.90 | 0 |
| 2025-07-17 | $4.90 | $4.90 | 0 |
| 2025-07-16 | $4.90 | $4.90 | 200 |
| 2025-07-15 | $5.30 | $5.30 | 0 |
| 2025-07-14 | $5.30 | $5.30 | 0 |
| 2025-07-11 | $5.30 | $5.30 | 0 |
| 2025-07-10 | $5.30 | $5.30 | 0 |
| 2025-07-09 | $5.30 | $5.30 | 500 |
| 2025-07-08 | $5.45 | $5.45 | 0 |
| 2025-07-07 | $5.45 | $5.45 | 0 |
| 2025-07-03 | $5.45 | $5.45 | 0 |
| 2025-07-02 | $5.45 | $5.45 | 1,860 |
| 2025-07-01 | $5.24 | $5.24 | 152 |
| 2025-06-30 | $5.14 | $5.14 | 100 |
| 2025-06-27 | $4.55 | $4.55 | 0 |
| 2025-06-26 | $4.55 | $4.55 | 0 |
| 2025-06-25 | $4.55 | $4.55 | 0 |
| 2025-06-24 | $4.55 | $4.55 | 0 |
| 2025-06-23 | $4.55 | $4.55 | 0 |
| 2025-06-20 | $4.55 | $4.55 | 0 |
| 2025-06-18 | $4.55 | $4.55 | 0 |
| 2025-06-17 | $4.55 | $4.55 | 0 |
| 2025-06-16 | $4.55 | $4.55 | 0 |
| 2025-06-13 | $4.55 | $4.55 | 0 |
| 2025-06-12 | $4.55 | $4.55 | 0 |
| 2025-06-11 | $4.55 | $4.55 | 0 |
| 2025-06-10 | $4.55 | $4.55 | 0 |
| 2025-06-09 | $4.55 | $4.55 | 220 |
| 2025-06-06 | $4.93 | $4.93 | 110 |
| 2025-06-05 | $4.70 | $4.70 | 0 |
| 2025-06-04 | $4.70 | $4.70 | 0 |
| 2025-06-03 | $4.70 | $4.70 | 0 |
| 2025-06-02 | $4.70 | $4.70 | 120 |
| 2025-05-30 | $4.67 | $4.67 | 0 |
| 2025-05-29 | $4.67 | $4.67 | 0 |
| 2025-05-28 | $4.67 | $4.67 | 0 |
| 2025-05-27 | $4.67 | $4.67 | 0 |
| 2025-05-23 | $4.67 | $4.67 | 100 |
| 2025-05-22 | $4.60 | $4.60 | 0 |
| 2025-05-21 | $4.60 | $4.60 | 0 |
| 2025-05-20 | $4.60 | $4.60 | 0 |
| 2025-05-19 | $4.60 | $4.60 | 6,808 |
| 2025-05-16 | $4.83 | $4.83 | 2,385 |
| 2025-05-15 | $4.70 | $4.70 | 402 |
| 2025-05-14 | $4.83 | $4.83 | 564 |
| 2025-05-13 | $4.92 | $4.92 | 770 |
| 2025-05-12 | $4.93 | $4.93 | 3,477 |
| 2025-05-09 | $4.58 | $4.58 | 0 |
| 2025-05-08 | $4.58 | $4.58 | 0 |
| 2025-05-07 | $4.58 | $4.58 | 0 |
| 2025-05-06 | $4.58 | $4.58 | 0 |
| 2025-05-05 | $4.58 | $4.58 | 2,000 |
| 2025-05-02 | $4.43 | $4.43 | 0 |
| 2025-05-01 | $4.43 | $4.43 | 0 |
| 2025-04-30 | $4.43 | $4.43 | 0 |
| 2025-04-29 | $4.43 | $4.43 | 0 |
| 2025-04-28 | $4.43 | $4.43 | 0 |
| 2025-04-25 | $4.43 | $4.43 | 0 |
| 2025-04-24 | $4.43 | $4.43 | 0 |
| 2025-04-23 | $4.43 | $4.43 | 0 |
| 2025-04-22 | $4.43 | $4.43 | 0 |
| 2025-04-21 | $4.43 | $4.43 | 0 |
| 2025-04-17 | $4.43 | $4.43 | 0 |
| 2025-04-16 | $4.43 | $4.43 | 0 |
| 2025-04-15 | $4.43 | $4.43 | 0 |
| 2025-04-14 | $4.43 | $4.43 | 0 |
| 2025-04-11 | $4.43 | $4.43 | 202 |
| 2025-04-10 | $4.75 | $4.75 | 0 |
| 2025-04-09 | $4.75 | $4.75 | 0 |
| 2025-04-08 | $4.75 | $4.75 | 0 |
| 2025-04-07 | $4.75 | $4.75 | 190 |
| 2025-04-04 | $4.65 | $4.65 | 0 |
| 2025-04-03 | $4.65 | $4.65 | 0 |
| 2025-04-02 | $4.65 | $4.65 | 100 |
| 2025-04-01 | $4.88 | $4.88 | 0 |
| 2025-03-31 | $4.88 | $4.88 | 100 |
| 2025-03-28 | $5.40 | $5.40 | 0 |
| 2025-03-27 | $5.40 | $5.40 | 0 |
| 2025-03-26 | $5.40 | $5.40 | 0 |
| 2025-03-25 | $5.40 | $5.40 | 0 |
| 2025-03-24 | $5.40 | $5.40 | 0 |
| 2025-03-21 | $5.40 | $5.40 | 0 |
| 2025-03-20 | $5.40 | $5.40 | 0 |
| 2025-03-19 | $5.40 | $5.40 | 0 |
| 2025-03-18 | $5.40 | $5.40 | 0 |
| 2025-03-17 | $5.40 | $5.40 | 0 |
| 2025-03-14 | $5.40 | $5.40 | 0 |
| 2025-03-13 | $5.40 | $5.40 | 0 |
| 2025-03-12 | $5.40 | $5.40 | 0 |
| 2025-03-11 | $5.40 | $5.40 | 0 |
| 2025-03-10 | $5.40 | $5.40 | 166 |
| 2025-03-07 | $6.00 | $6.00 | 100 |
| 2025-03-06 | $6.20 | $6.20 | 0 |
| 2025-03-05 | $6.20 | $6.20 | 0 |
| 2025-03-04 | $6.20 | $6.20 | 0 |
| 2025-03-03 | $6.20 | $6.20 | 0 |
| 2025-02-28 | $6.20 | $6.20 | 0 |
| 2025-02-27 | $6.20 | $6.20 | 0 |
| 2025-02-26 | $6.20 | $6.20 | 0 |
| 2025-02-25 | $6.20 | $6.20 | 0 |
| 2025-02-24 | $6.20 | $6.20 | 1,000 |
| 2025-02-21 | $6.45 | $6.45 | 0 |
| 2025-02-20 | $6.45 | $6.45 | 0 |
| 2025-02-19 | $6.45 | $6.45 | 0 |
| 2025-02-18 | $6.45 | $6.45 | 0 |
| 2025-02-14 | $6.45 | $6.45 | 0 |
| 2025-02-13 | $6.45 | $6.45 | 0 |
| 2025-02-12 | $6.45 | $6.45 | 0 |
| 2025-02-11 | $6.45 | $6.45 | 0 |
| 2025-02-10 | $6.45 | $6.45 | 0 |
| 2025-02-07 | $6.45 | $6.45 | 0 |
| 2025-02-06 | $6.45 | $6.45 | 0 |
| 2025-02-05 | $6.45 | $6.45 | 0 |
| 2025-02-04 | $6.45 | $6.45 | 200 |
| 2025-02-03 | $7.04 | $7.04 | 0 |
| 2025-01-31 | $7.04 | $7.04 | 0 |
| 2025-01-30 | $7.04 | $7.04 | 0 |
| 2025-01-29 | $7.04 | $7.04 | 0 |
| 2025-01-28 | $7.04 | $7.04 | 0 |
| 2025-01-27 | $7.04 | $7.04 | 0 |
| 2025-01-24 | $7.04 | $7.04 | 2,000 |
| 2025-01-23 | $6.00 | $6.00 | 0 |
| 2025-01-22 | $6.00 | $6.00 | 0 |
| 2025-01-21 | $6.00 | $6.00 | 0 |
| 2025-01-17 | $6.00 | $6.00 | 0 |
| 2025-01-16 | $6.00 | $6.00 | 0 |
| 2025-01-15 | $6.00 | $6.00 | 0 |
| 2025-01-14 | $6.00 | $6.00 | 0 |
| 2025-01-13 | $6.00 | $6.00 | 0 |
| 2025-01-10 | $6.00 | $6.00 | 0 |
| 2025-01-08 | $6.00 | $6.00 | 0 |
| 2025-01-07 | $6.00 | $6.00 | 0 |
| 2025-01-06 | $6.00 | $6.00 | 0 |
| 2025-01-03 | $6.00 | $6.00 | 0 |
| 2025-01-02 | $6.00 | $6.00 | 0 |