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
- 2020-09-04 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 | $2.17 | $2.17 | 241,100 |
| 2025-12-30 | $1.86 | $1.86 | 105,500 |
| 2025-12-29 | $1.88 | $1.88 | 87,700 |
| 2025-12-26 | $1.95 | $1.95 | 111,500 |
| 2025-12-24 | $1.96 | $1.96 | 53,000 |
| 2025-12-23 | $2.00 | $2.00 | 83,700 |
| 2025-12-22 | $2.18 | $2.18 | 87,600 |
| 2025-12-19 | $2.17 | $2.17 | 78,000 |
| 2025-12-18 | $2.21 | $2.21 | 121,100 |
| 2025-12-17 | $2.38 | $2.38 | 113,700 |
| 2025-12-16 | $2.43 | $2.43 | 132,000 |
| 2025-12-15 | $2.47 | $2.47 | 150,300 |
| 2025-12-12 | $2.56 | $2.56 | 58,600 |
| 2025-12-11 | $2.71 | $2.71 | 93,300 |
| 2025-12-10 | $2.82 | $2.82 | 131,500 |
| 2025-12-09 | $2.90 | $2.90 | 102,900 |
| 2025-12-08 | $2.83 | $2.83 | 84,800 |
| 2025-12-05 | $2.98 | $2.98 | 186,500 |
| 2025-12-04 | $3.00 | $3.00 | 255,000 |
| 2025-12-03 | $3.30 | $3.30 | 1,212,300 |
| 2025-12-02 | $2.60 | $2.60 | 48,000 |
| 2025-12-01 | $2.66 | $2.66 | 90,100 |
| 2025-11-28 | $3.01 | $3.01 | 89,500 |
| 2025-11-26 | $2.69 | $2.69 | 92,000 |
| 2025-11-25 | $2.49 | $2.49 | 73,700 |
| 2025-11-24 | $2.59 | $2.59 | 99,700 |
| 2025-11-21 | $2.46 | $2.46 | 70,400 |
| 2025-11-20 | $2.58 | $2.58 | 95,700 |
| 2025-11-19 | $2.81 | $2.81 | 65,200 |
| 2025-11-18 | $2.97 | $2.97 | 57,400 |
| 2025-11-17 | $3.15 | $3.15 | 70,800 |
| 2025-11-14 | $3.17 | $3.17 | 94,400 |
| 2025-11-13 | $3.48 | $3.48 | 186,300 |
| 2025-11-12 | $4.12 | $4.12 | 120,000 |
| 2025-11-11 | $4.57 | $4.57 | 75,800 |
| 2025-11-10 | $4.72 | $4.72 | 68,000 |
| 2025-11-07 | $4.37 | $4.37 | 53,100 |
| 2025-11-06 | $4.34 | $4.34 | 53,500 |
| 2025-11-05 | $4.58 | $4.58 | 64,900 |
| 2025-11-04 | $4.65 | $4.65 | 49,200 |
| 2025-11-03 | $4.96 | $4.96 | 127,700 |
| 2025-10-31 | $5.33 | $5.33 | 50,800 |
| 2025-10-30 | $5.20 | $5.20 | 73,000 |
| 2025-10-29 | $5.45 | $5.45 | 70,900 |
| 2025-10-28 | $5.75 | $5.75 | 78,800 |
| 2025-10-27 | $5.85 | $5.85 | 60,600 |
| 2025-10-24 | $5.85 | $5.85 | 46,000 |
| 2025-10-23 | $5.98 | $5.98 | 148,600 |
| 2025-10-22 | $5.71 | $5.71 | 125,300 |
| 2025-10-21 | $5.75 | $5.75 | 60,500 |
| 2025-10-20 | $6.10 | $6.10 | 53,100 |
| 2025-10-17 | $5.86 | $5.86 | 73,300 |
| 2025-10-16 | $6.08 | $6.08 | 85,600 |
| 2025-10-15 | $6.67 | $6.67 | 133,200 |
| 2025-10-14 | $6.27 | $6.27 | 139,800 |
| 2025-10-13 | $5.68 | $5.68 | 87,600 |
| 2025-10-10 | $5.84 | $5.84 | 90,200 |
| 2025-10-09 | $6.58 | $6.58 | 111,400 |
| 2025-10-08 | $7.05 | $7.05 | 214,300 |
| 2025-10-07 | $6.53 | $6.53 | 95,000 |
| 2025-10-06 | $6.91 | $6.91 | 356,100 |
| 2025-10-03 | $7.06 | $7.06 | 570,900 |
| 2025-10-02 | $5.55 | $5.55 | 64,000 |
| 2025-10-01 | $5.40 | $5.40 | 49,400 |
| 2025-09-30 | $5.51 | $5.51 | 29,500 |
| 2025-09-29 | $5.42 | $5.42 | 36,800 |
| 2025-09-26 | $5.46 | $5.46 | 39,600 |
| 2025-09-25 | $5.49 | $5.49 | 71,800 |
| 2025-09-24 | $5.94 | $5.94 | 14,700 |
| 2025-09-23 | $6.08 | $6.08 | 50,100 |
| 2025-09-22 | $5.96 | $5.96 | 31,400 |
| 2025-09-19 | $5.85 | $5.85 | 51,800 |
| 2025-09-18 | $5.86 | $5.86 | 44,400 |
| 2025-09-17 | $6.18 | $6.18 | 51,800 |
| 2025-09-16 | $5.94 | $5.94 | 12,600 |
| 2025-09-15 | $5.89 | $5.89 | 15,400 |
| 2025-09-12 | $5.82 | $5.82 | 36,700 |
| 2025-09-11 | $5.82 | $5.82 | 42,300 |
| 2025-09-10 | $5.66 | $5.66 | 67,500 |
| 2025-09-09 | $6.18 | $6.18 | 14,400 |
| 2025-09-08 | $6.23 | $6.23 | 28,100 |
| 2025-09-05 | $5.69 | $5.69 | 9,700 |
| 2025-09-04 | $5.71 | $5.71 | 49,700 |
| 2025-09-03 | $5.84 | $5.84 | 57,300 |
| 2025-09-02 | $5.79 | $5.79 | 78,000 |
| 2025-08-29 | $6.11 | $6.11 | 18,500 |
| 2025-08-28 | $6.34 | $6.34 | 24,100 |
| 2025-08-27 | $6.57 | $6.57 | 22,600 |
| 2025-08-26 | $6.64 | $6.64 | 24,400 |
| 2025-08-25 | $6.71 | $6.71 | 27,100 |
| 2025-08-22 | $6.74 | $6.74 | 40,300 |
| 2025-08-21 | $6.38 | $6.38 | 29,900 |
| 2025-08-20 | $5.90 | $5.90 | 70,100 |
| 2025-08-19 | $6.41 | $6.41 | 51,500 |
| 2025-08-18 | $6.67 | $6.67 | 53,200 |
| 2025-08-15 | $6.86 | $6.86 | 38,000 |
| 2025-08-14 | $7.46 | $7.46 | 67,000 |
| 2025-08-13 | $7.83 | $7.83 | 129,500 |
| 2025-08-12 | $10.35 | $10.35 | 51,300 |
| 2025-08-11 | $9.20 | $9.20 | 11,300 |
| 2025-08-08 | $9.32 | $9.32 | 9,300 |
| 2025-08-07 | $8.92 | $8.92 | 12,800 |
| 2025-08-06 | $8.88 | $8.88 | 18,900 |
| 2025-08-05 | $9.25 | $9.25 | 11,700 |
| 2025-08-04 | $8.87 | $8.87 | 17,600 |
| 2025-08-01 | $8.67 | $8.67 | 23,400 |
| 2025-07-31 | $8.86 | $8.86 | 13,000 |
| 2025-07-30 | $8.62 | $8.62 | 37,900 |
| 2025-07-29 | $9.12 | $9.12 | 25,900 |
| 2025-07-28 | $9.74 | $9.74 | 50,100 |
| 2025-07-25 | $11.22 | $11.22 | 64,500 |
| 2025-07-24 | $13.19 | $13.19 | 69,600 |
| 2025-07-23 | $12.09 | $12.09 | 32,000 |
| 2025-07-22 | $11.40 | $11.40 | 24,700 |
| 2025-07-21 | $10.28 | $10.28 | 17,700 |
| 2025-07-18 | $10.31 | $10.31 | 11,900 |
| 2025-07-17 | $10.04 | $10.04 | 64,900 |
| 2025-07-16 | $11.42 | $11.42 | 76,200 |
| 2025-07-15 | $9.72 | $9.72 | 80,100 |
| 2025-07-14 | $9.15 | $9.15 | 41,000 |
| 2025-07-11 | $8.09 | $8.09 | 10,200 |
| 2025-07-10 | $7.98 | $7.98 | 13,300 |
| 2025-07-09 | $7.90 | $7.90 | 15,100 |
| 2025-07-08 | $7.72 | $7.72 | 15,400 |
| 2025-07-07 | $7.72 | $7.72 | 21,500 |
| 2025-07-03 | $7.61 | $7.61 | 5,800 |
| 2025-07-02 | $7.36 | $7.36 | 5,200 |
| 2025-07-01 | $7.33 | $7.33 | 7,800 |
| 2025-06-30 | $7.50 | $7.50 | 18,400 |
| 2025-06-27 | $7.61 | $7.61 | 26,200 |
| 2025-06-26 | $7.74 | $7.74 | 10,800 |
| 2025-06-25 | $7.97 | $7.97 | 6,000 |
| 2025-06-24 | $8.07 | $8.07 | 9,400 |
| 2025-06-23 | $7.85 | $7.85 | 5,800 |
| 2025-06-20 | $7.98 | $7.98 | 8,800 |
| 2025-06-18 | $7.87 | $7.87 | 6,100 |
| 2025-06-17 | $7.66 | $7.66 | 9,400 |
| 2025-06-16 | $8.09 | $8.09 | 4,100 |
| 2025-06-13 | $7.92 | $7.92 | 9,200 |
| 2025-06-12 | $8.70 | $8.70 | 20,400 |
| 2025-06-11 | $8.08 | $8.08 | 9,100 |
| 2025-06-10 | $7.84 | $7.84 | 9,600 |
| 2025-06-09 | $7.87 | $7.87 | 10,000 |
| 2025-06-06 | $7.58 | $7.58 | 9,500 |
| 2025-06-05 | $7.65 | $7.65 | 13,900 |
| 2025-06-04 | $8.26 | $8.26 | 14,600 |
| 2025-06-03 | $7.19 | $7.19 | 8,600 |
| 2025-06-02 | $7.53 | $7.53 | 4,700 |
| 2025-05-30 | $7.54 | $7.54 | 3,700 |
| 2025-05-29 | $7.75 | $7.75 | 7,600 |
| 2025-05-28 | $7.78 | $7.78 | 8,700 |
| 2025-05-27 | $7.42 | $7.42 | 16,100 |
| 2025-05-23 | $6.68 | $6.68 | 8,300 |
| 2025-05-22 | $6.85 | $6.85 | 16,200 |
| 2025-05-21 | $7.12 | $7.12 | 15,700 |
| 2025-05-20 | $7.35 | $7.35 | 16,500 |
| 2025-05-19 | $7.62 | $7.62 | 14,700 |
| 2025-05-16 | $7.38 | $7.38 | 13,500 |
| 2025-05-15 | $7.19 | $7.19 | 15,900 |
| 2025-05-14 | $7.69 | $7.69 | 13,200 |
| 2025-05-13 | $7.90 | $7.90 | 31,400 |
| 2025-05-12 | $8.87 | $8.87 | 29,400 |
| 2025-05-09 | $8.62 | $8.62 | 6,300 |
| 2025-05-08 | $8.84 | $8.84 | 11,400 |
| 2025-05-07 | $8.34 | $8.34 | 6,900 |
| 2025-05-06 | $8.03 | $8.03 | 6,400 |
| 2025-05-05 | $8.39 | $8.39 | 7,300 |
| 2025-05-02 | $8.27 | $8.27 | 10,400 |
| 2025-05-01 | $7.95 | $7.95 | 17,400 |
| 2025-04-30 | $8.26 | $8.26 | 12,900 |
| 2025-04-29 | $8.62 | $8.62 | 17,300 |
| 2025-04-28 | $8.46 | $8.46 | 71,200 |
| 2025-04-25 | $8.47 | $8.47 | 52,100 |
| 2025-04-24 | $6.65 | $6.65 | 33,400 |
| 2025-04-23 | $5.51 | $5.51 | 8,300 |
| 2025-04-22 | $5.33 | $5.33 | 6,900 |
| 2025-04-21 | $5.34 | $5.34 | 12,600 |
| 2025-04-17 | $5.39 | $5.39 | 5,900 |
| 2025-04-16 | $5.41 | $5.41 | 10,700 |
| 2025-04-15 | $5.74 | $5.74 | 15,100 |
| 2025-04-14 | $5.40 | $5.40 | 33,300 |
| 2025-04-11 | $5.32 | $5.32 | 13,700 |
| 2025-04-10 | $5.43 | $5.43 | 12,900 |
| 2025-04-09 | $5.71 | $5.71 | 17,400 |
| 2025-04-08 | $5.08 | $5.08 | 17,900 |
| 2025-04-07 | $5.38 | $5.38 | 32,000 |
| 2025-04-04 | $5.57 | $5.57 | 26,100 |
| 2025-04-03 | $6.02 | $6.02 | 22,600 |
| 2025-04-02 | $6.31 | $6.31 | 19,000 |
| 2025-04-01 | $6.38 | $6.38 | 8,500 |
| 2025-03-31 | $6.56 | $6.56 | 40,300 |
| 2025-03-28 | $6.17 | $6.17 | 12,300 |
| 2025-03-27 | $6.59 | $6.59 | 19,500 |
| 2025-03-26 | $7.11 | $7.11 | 37,500 |
| 2025-03-25 | $7.32 | $7.32 | 40,300 |
| 2025-03-24 | $8.06 | $8.06 | 17,500 |
| 2025-03-21 | $7.73 | $7.73 | 11,600 |
| 2025-03-20 | $8.00 | $8.00 | 12,900 |
| 2025-03-19 | $8.10 | $8.10 | 19,800 |
| 2025-03-18 | $8.20 | $8.20 | 36,900 |
| 2025-03-17 | $9.63 | $9.63 | 15,600 |
| 2025-03-14 | $8.90 | $8.90 | 28,900 |
| 2025-03-13 | $8.89 | $8.89 | 8,600 |
| 2025-03-12 | $9.18 | $9.18 | 27,700 |
| 2025-03-11 | $9.11 | $9.11 | 15,700 |
| 2025-03-10 | $8.66 | $8.66 | 34,500 |
| 2025-03-07 | $9.30 | $9.30 | 16,900 |
| 2025-03-06 | $9.33 | $9.33 | 30,300 |
| 2025-03-05 | $10.35 | $10.35 | 38,400 |
| 2025-03-04 | $10.03 | $10.03 | 65,600 |
| 2025-03-03 | $9.33 | $9.33 | 32,700 |
| 2025-02-28 | $11.00 | $11.00 | 30,600 |
| 2025-02-27 | $11.80 | $11.80 | 26,900 |
| 2025-02-26 | $11.73 | $11.73 | 30,100 |
| 2025-02-25 | $12.53 | $12.53 | 38,900 |
| 2025-02-24 | $13.67 | $13.67 | 63,400 |
| 2025-02-21 | $14.38 | $14.38 | 73,700 |
| 2025-02-20 | $14.62 | $14.62 | 66,400 |
| 2025-02-19 | $15.66 | $15.66 | 91,900 |
| 2025-02-18 | $15.70 | $15.70 | 108,000 |
| 2025-02-14 | $15.00 | $15.00 | 67,000 |
| 2025-02-13 | $14.38 | $14.38 | 86,800 |
| 2025-02-12 | $11.92 | $11.92 | 56,000 |
| 2025-02-11 | $12.17 | $12.17 | 19,100 |
| 2025-02-10 | $12.50 | $12.50 | 33,000 |
| 2025-02-07 | $12.64 | $12.64 | 59,100 |
| 2025-02-06 | $13.70 | $13.70 | 28,000 |
| 2025-02-05 | $13.18 | $13.18 | 16,600 |
| 2025-02-04 | $12.78 | $12.78 | 23,400 |
| 2025-02-03 | $13.70 | $13.70 | 27,200 |
| 2025-01-31 | $13.34 | $13.34 | 52,000 |
| 2025-01-30 | $13.50 | $13.50 | 17,900 |
| 2025-01-29 | $12.85 | $12.85 | 17,500 |
| 2025-01-28 | $12.85 | $12.85 | 29,200 |
| 2025-01-27 | $12.80 | $12.80 | 43,800 |
| 2025-01-24 | $14.39 | $14.39 | 21,100 |
| 2025-01-23 | $13.92 | $13.92 | 34,200 |
| 2025-01-22 | $14.03 | $14.03 | 45,400 |
| 2025-01-21 | $14.30 | $14.30 | 67,100 |
| 2025-01-17 | $15.85 | $15.85 | 52,500 |
| 2025-01-16 | $14.26 | $14.26 | 45,400 |
| 2025-01-15 | $14.62 | $14.62 | 47,000 |
| 2025-01-14 | $12.89 | $12.89 | 41,300 |
| 2025-01-13 | $13.39 | $13.39 | 36,600 |
| 2025-01-10 | $12.46 | $12.46 | 72,600 |
| 2025-01-08 | $14.58 | $14.58 | 47,400 |
| 2025-01-07 | $15.00 | $15.00 | 100,600 |
| 2025-01-06 | $16.00 | $16.00 | 174,000 |
| 2025-01-03 | $14.61 | $14.61 | 84,200 |
| 2025-01-02 | $13.84 | $13.84 | 34,500 |