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
- 2024-11-20 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 | $2.89 | $2.89 | 41,366 |
| 2025-12-30 | $2.69 | $2.69 | 42,983 |
| 2025-12-29 | $2.27 | $2.27 | 41,157 |
| 2025-12-26 | $1.56 | $1.56 | 20,440 |
| 2025-12-24 | $2.90 | $2.90 | 13,005 |
| 2025-12-23 | $2.50 | $2.50 | 17,741 |
| 2025-12-22 | $2.45 | $2.45 | 15,437 |
| 2025-12-19 | $2.39 | $2.39 | 79,327 |
| 2025-12-18 | $2.40 | $2.40 | 112,460 |
| 2025-12-17 | $2.05 | $2.05 | 152,244 |
| 2025-12-16 | $3.18 | $3.18 | 32,714 |
| 2025-12-15 | $3.16 | $3.16 | 59,161 |
| 2025-12-12 | $3.15 | $3.15 | 47,266 |
| 2025-12-11 | $3.12 | $3.12 | 155,503 |
| 2025-12-10 | $2.96 | $2.96 | 174,006 |
| 2025-12-09 | $2.79 | $2.79 | 126,893 |
| 2025-12-08 | $2.65 | $2.65 | 214,766 |
| 2025-12-05 | $2.35 | $2.35 | 235,090 |
| 2025-12-04 | $2.23 | $2.23 | 70,503 |
| 2025-12-03 | $2.10 | $2.10 | 91,975 |
| 2025-12-02 | $2.18 | $2.18 | 28,982 |
| 2025-12-01 | $2.07 | $2.07 | 229,789 |
| 2025-11-28 | $1.90 | $1.90 | 46,737 |
| 2025-11-26 | $1.98 | $1.98 | 98,663 |
| 2025-11-25 | $1.77 | $1.77 | 46,851 |
| 2025-11-24 | $1.89 | $1.89 | 101,504 |
| 2025-11-21 | $1.77 | $1.77 | 160,187 |
| 2025-11-20 | $1.37 | $1.37 | 34,928 |
| 2025-11-19 | $1.53 | $1.53 | 58,820 |
| 2025-11-18 | $1.46 | $1.46 | 15,669 |
| 2025-11-17 | $1.53 | $1.53 | 27,579 |
| 2025-11-14 | $1.47 | $1.47 | 132,135 |
| 2025-11-13 | $1.58 | $1.58 | 67,688 |
| 2025-11-12 | $1.48 | $1.48 | 34,674 |
| 2025-11-11 | $1.43 | $1.43 | 60,045 |
| 2025-11-10 | $1.30 | $1.30 | 38,379 |
| 2025-11-07 | $1.20 | $1.20 | 61,183 |
| 2025-11-06 | $1.52 | $1.52 | 48,504 |
| 2025-11-05 | $1.54 | $1.54 | 59,996 |
| 2025-11-04 | $1.40 | $1.40 | 67,058 |
| 2025-11-03 | $1.40 | $1.40 | 30,813 |
| 2025-10-31 | $1.39 | $1.39 | 62,682 |
| 2025-10-30 | $1.29 | $1.29 | 56,449 |
| 2025-10-29 | $1.29 | $1.29 | 35,506 |
| 2025-10-28 | $1.23 | $1.23 | 193,216 |
| 2025-10-27 | $0.97 | $0.97 | 87,261 |
| 2025-10-24 | $0.65 | $0.65 | 89,088 |
| 2025-10-23 | $0.40 | $0.40 | 125,918 |
| 2025-10-22 | $0.07 | $0.07 | 1,005 |
| 2025-10-21 | $0.06 | $0.06 | 2,500 |
| 2025-10-20 | $0.18 | $0.18 | 500 |
| 2025-10-17 | $0.18 | $0.18 | 0 |
| 2025-10-16 | $0.18 | $0.18 | 0 |
| 2025-10-15 | $0.18 | $0.18 | 0 |
| 2025-10-14 | $0.18 | $0.18 | 0 |
| 2025-10-13 | $0.18 | $0.18 | 1,548 |
| 2025-10-10 | $0.18 | $0.18 | 200 |
| 2025-10-09 | $0.18 | $0.18 | 7,030 |
| 2025-10-08 | $0.30 | $0.30 | 6,050 |
| 2025-10-07 | $0.29 | $0.29 | 3,477 |
| 2025-10-06 | $0.19 | $0.19 | 1,230 |
| 2025-10-03 | $0.05 | $0.05 | 30,000 |
| 2025-10-02 | $0.30 | $0.30 | 10,910 |
| 2025-10-01 | $0.28 | $0.28 | 1,251 |
| 2025-09-30 | $0.29 | $0.29 | 0 |
| 2025-09-29 | $0.29 | $0.29 | 20,169 |
| 2025-09-26 | $0.29 | $0.29 | 350 |
| 2025-09-25 | $0.29 | $0.29 | 2,927 |
| 2025-09-24 | $0.18 | $0.18 | 0 |
| 2025-09-23 | $0.18 | $0.18 | 500 |
| 2025-09-22 | $0.29 | $0.29 | 213 |
| 2025-09-19 | $0.29 | $0.29 | 6,070 |
| 2025-09-18 | $0.18 | $0.18 | 0 |
| 2025-09-17 | $0.18 | $0.18 | 0 |
| 2025-09-16 | $0.18 | $0.18 | 500 |
| 2025-09-15 | $0.18 | $0.18 | 557 |
| 2025-09-12 | $0.18 | $0.18 | 0 |
| 2025-09-11 | $0.18 | $0.18 | 550 |
| 2025-09-10 | $0.18 | $0.18 | 4,684 |
| 2025-09-09 | $0.30 | $0.30 | 11,000 |
| 2025-09-08 | $0.18 | $0.18 | 4,800 |
| 2025-09-05 | $0.18 | $0.18 | 0 |
| 2025-09-04 | $0.18 | $0.18 | 0 |
| 2025-09-03 | $0.18 | $0.18 | 0 |
| 2025-09-02 | $0.18 | $0.18 | 6,000 |
| 2025-08-29 | $0.18 | $0.18 | 752 |
| 2025-08-28 | $0.18 | $0.18 | 626 |
| 2025-08-27 | $0.19 | $0.19 | 0 |
| 2025-08-26 | $0.19 | $0.19 | 300 |
| 2025-08-25 | $0.13 | $0.13 | 8,633 |
| 2025-08-22 | $0.10 | $0.10 | 3,500 |
| 2025-08-21 | $0.11 | $0.11 | 0 |
| 2025-08-20 | $0.11 | $0.11 | 100 |
| 2025-08-19 | $0.16 | $0.16 | 0 |
| 2025-08-18 | $0.16 | $0.16 | 0 |
| 2025-08-15 | $0.16 | $0.16 | 0 |
| 2025-08-14 | $0.16 | $0.16 | 0 |
| 2025-08-13 | $0.16 | $0.16 | 0 |
| 2025-08-12 | $0.16 | $0.16 | 400 |
| 2025-08-11 | $0.16 | $0.16 | 500 |
| 2025-08-08 | $0.16 | $0.16 | 1,500 |
| 2025-08-07 | $0.17 | $0.17 | 300 |
| 2025-08-06 | $0.16 | $0.16 | 861 |
| 2025-08-05 | $0.16 | $0.16 | 861 |
| 2025-08-04 | $0.16 | $0.16 | 2,025 |
| 2025-08-01 | $0.21 | $0.21 | 500 |
| 2025-07-31 | $0.30 | $0.30 | 0 |
| 2025-07-30 | $0.30 | $0.30 | 34,379 |
| 2025-07-29 | $0.30 | $0.30 | 820 |
| 2025-07-28 | $0.21 | $0.21 | 1,900 |
| 2025-07-25 | $0.16 | $0.16 | 9,994 |
| 2025-07-24 | $0.30 | $0.30 | 112,783 |
| 2025-07-23 | $0.01 | $0.01 | 0 |
| 2025-07-22 | $0.01 | $0.01 | 0 |
| 2025-07-21 | $0.01 | $0.01 | 0 |
| 2025-07-18 | $0.01 | $0.01 | 275 |
| 2025-07-17 | $0.00 | $0.00 | 10,280 |
| 2025-07-16 | $0.01 | $0.01 | 2,900 |
| 2025-07-15 | $0.01 | $0.01 | 0 |
| 2025-07-14 | $0.01 | $0.01 | 1,120 |
| 2025-07-11 | $0.01 | $0.01 | 200 |
| 2025-07-10 | $0.01 | $0.01 | 1,225 |
| 2025-07-09 | $0.01 | $0.01 | 0 |
| 2025-07-08 | $0.01 | $0.01 | 900 |
| 2025-07-07 | $0.01 | $0.01 | 1,464 |
| 2025-07-03 | $0.01 | $0.01 | 850 |
| 2025-07-02 | $0.01 | $0.01 | 4,920 |
| 2025-07-01 | $0.01 | $0.01 | 200 |
| 2025-06-30 | $0.01 | $0.01 | 0 |
| 2025-06-27 | $0.01 | $0.01 | 3,101 |
| 2025-06-26 | $0.00 | $0.00 | 0 |
| 2025-06-25 | $0.00 | $0.00 | 12,100 |
| 2025-06-24 | $0.02 | $0.02 | 0 |
| 2025-06-23 | $0.02 | $0.02 | 0 |
| 2025-06-20 | $0.02 | $0.02 | 0 |
| 2025-06-18 | $0.02 | $0.02 | 0 |
| 2025-06-17 | $0.02 | $0.02 | 200 |
| 2025-06-16 | $0.02 | $0.02 | 1,000 |
| 2025-06-13 | $0.01 | $0.01 | 175 |
| 2025-06-12 | $0.01 | $0.01 | 50,300 |
| 2025-06-11 | $0.04 | $0.04 | 200 |
| 2025-06-10 | $0.10 | $0.10 | 0 |
| 2025-06-09 | $0.10 | $0.10 | 0 |
| 2025-06-06 | $0.10 | $0.10 | 11,000 |
| 2025-06-05 | $0.06 | $0.06 | 274 |
| 2025-06-04 | $0.06 | $0.06 | 0 |
| 2025-06-03 | $0.06 | $0.06 | 320 |
| 2025-06-02 | $0.07 | $0.07 | 0 |
| 2025-05-30 | $0.07 | $0.07 | 503 |
| 2025-05-29 | $0.07 | $0.07 | 1,851 |
| 2025-05-28 | $0.06 | $0.06 | 735 |
| 2025-05-27 | $0.06 | $0.06 | 100 |
| 2025-05-23 | $0.06 | $0.06 | 1,500 |
| 2025-05-22 | $0.06 | $0.06 | 100 |
| 2025-05-21 | $0.06 | $0.06 | 100 |
| 2025-05-20 | $0.06 | $0.06 | 1,000 |
| 2025-05-19 | $0.06 | $0.06 | 6,601 |
| 2025-05-16 | $0.15 | $0.15 | 0 |
| 2025-05-15 | $0.15 | $0.15 | 3,400 |
| 2025-05-14 | $0.05 | $0.05 | 0 |
| 2025-05-13 | $0.05 | $0.05 | 0 |
| 2025-05-12 | $0.05 | $0.05 | 12,601 |
| 2025-05-09 | $0.05 | $0.05 | 885 |
| 2025-05-08 | $0.05 | $0.05 | 2,605 |
| 2025-05-07 | $0.04 | $0.04 | 200 |
| 2025-05-06 | $0.06 | $0.06 | 38,588 |
| 2025-05-05 | $0.01 | $0.01 | 52,155 |
| 2025-05-02 | $0.20 | $0.20 | 0 |
| 2025-05-01 | $0.20 | $0.20 | 42,077 |
| 2025-04-30 | $0.30 | $0.30 | 16,038 |
| 2025-04-29 | $0.20 | $0.20 | 39,567 |
| 2025-04-28 | $0.60 | $0.60 | 183,228 |
| 2025-04-25 | $1.55 | $1.55 | 100,424 |
| 2025-04-24 | $1.55 | $1.55 | 80,455 |
| 2025-04-23 | $1.50 | $1.50 | 147,404 |
| 2025-04-22 | $1.48 | $1.48 | 44,627 |
| 2025-04-21 | $1.88 | $1.88 | 25,881 |
| 2025-04-17 | $1.90 | $1.90 | 19,810 |
| 2025-04-16 | $1.88 | $1.88 | 35,876 |
| 2025-04-15 | $1.76 | $1.76 | 43,087 |
| 2025-04-14 | $1.77 | $1.77 | 41,512 |
| 2025-04-11 | $1.72 | $1.72 | 64,690 |
| 2025-04-10 | $1.66 | $1.66 | 118,162 |
| 2025-04-09 | $1.53 | $1.53 | 77,810 |
| 2025-04-08 | $1.45 | $1.45 | 72,511 |
| 2025-04-07 | $1.40 | $1.40 | 20,369 |
| 2025-04-04 | $1.31 | $1.31 | 96,435 |
| 2025-04-03 | $1.27 | $1.27 | 59,183 |
| 2025-04-02 | $1.18 | $1.18 | 64,547 |
| 2025-04-01 | $1.04 | $1.04 | 110,393 |
| 2025-03-31 | $1.15 | $1.15 | 151,543 |
| 2025-03-28 | $1.05 | $1.05 | 184,720 |
| 2025-03-27 | $0.93 | $0.93 | 145,420 |
| 2025-03-26 | $0.84 | $0.84 | 73,492 |
| 2025-03-25 | $0.76 | $0.76 | 303,581 |
| 2025-03-24 | $0.64 | $0.64 | 124,020 |
| 2025-03-21 | $0.57 | $0.57 | 156,764 |
| 2025-03-20 | $0.52 | $0.52 | 171,846 |
| 2025-03-19 | $0.47 | $0.47 | 0 |
| 2025-03-18 | $0.47 | $0.47 | 0 |
| 2025-03-17 | $0.47 | $0.47 | 0 |
| 2025-03-14 | $0.47 | $0.47 | 0 |
| 2025-03-13 | $0.47 | $0.47 | 0 |
| 2025-03-12 | $0.47 | $0.47 | 5,000 |
| 2025-03-11 | $1.00 | $1.00 | 0 |
| 2025-03-10 | $1.00 | $1.00 | 0 |
| 2025-03-07 | $1.00 | $1.00 | 0 |
| 2025-03-06 | $1.00 | $1.00 | 0 |
| 2025-03-05 | $1.00 | $1.00 | 0 |
| 2025-03-04 | $1.00 | $1.00 | 0 |
| 2025-03-03 | $1.00 | $1.00 | 0 |
| 2025-02-28 | $1.00 | $1.00 | 0 |
| 2025-02-27 | $1.00 | $1.00 | 0 |
| 2025-02-26 | $1.00 | $1.00 | 0 |
| 2025-02-25 | $1.00 | $1.00 | 0 |
| 2025-02-24 | $1.00 | $1.00 | 0 |
| 2025-02-21 | $1.00 | $1.00 | 0 |
| 2025-02-20 | $1.00 | $1.00 | 0 |
| 2025-02-19 | $1.00 | $1.00 | 0 |
| 2025-02-18 | $1.00 | $1.00 | 0 |
| 2025-02-14 | $1.00 | $1.00 | 0 |
| 2025-02-13 | $1.00 | $1.00 | 0 |
| 2025-02-12 | $1.00 | $1.00 | 0 |
| 2025-02-11 | $1.00 | $1.00 | 0 |
| 2025-02-10 | $1.00 | $1.00 | 0 |
| 2025-02-07 | $1.00 | $1.00 | 0 |
| 2025-02-06 | $1.00 | $1.00 | 0 |
| 2025-02-05 | $1.00 | $1.00 | 0 |
| 2025-02-04 | $1.00 | $1.00 | 0 |
| 2025-02-03 | $1.00 | $1.00 | 0 |
| 2025-01-31 | $1.00 | $1.00 | 0 |
| 2025-01-30 | $1.00 | $1.00 | 0 |
| 2025-01-29 | $1.00 | $1.00 | 0 |
| 2025-01-28 | $1.00 | $1.00 | 0 |
| 2025-01-27 | $1.00 | $1.00 | 0 |
| 2025-01-24 | $1.00 | $1.00 | 0 |
| 2025-01-23 | $1.00 | $1.00 | 0 |
| 2025-01-22 | $1.00 | $1.00 | 0 |
| 2025-01-21 | $1.00 | $1.00 | 0 |
| 2025-01-17 | $1.00 | $1.00 | 0 |
| 2025-01-16 | $1.00 | $1.00 | 0 |
| 2025-01-15 | $1.00 | $1.00 | 0 |
| 2025-01-14 | $1.00 | $1.00 | 0 |
| 2025-01-13 | $1.00 | $1.00 | 0 |
| 2025-01-10 | $1.00 | $1.00 | 0 |
| 2025-01-08 | $1.00 | $1.00 | 0 |
| 2025-01-07 | $1.00 | $1.00 | 0 |
| 2025-01-06 | $1.00 | $1.00 | 0 |
| 2025-01-03 | $1.00 | $1.00 | 0 |
| 2025-01-02 | $1.00 | $1.00 | 0 |