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
- 2025-04-23 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 | $4.63 | $4.63 | 59,357 |
| 2025-12-30 | $4.09 | $4.09 | 105 |
| 2025-12-29 | $4.01 | $4.01 | 16,788 |
| 2025-12-26 | $4.49 | $4.49 | 1,565 |
| 2025-12-24 | $4.00 | $4.00 | 394 |
| 2025-12-23 | $3.70 | $3.70 | 31,550 |
| 2025-12-22 | $3.90 | $3.90 | 33,150 |
| 2025-12-19 | $3.55 | $3.55 | 200 |
| 2025-12-18 | $3.06 | $3.06 | 10,650 |
| 2025-12-17 | $3.45 | $3.45 | 500 |
| 2025-12-16 | $3.16 | $3.16 | 350 |
| 2025-12-15 | $3.20 | $3.20 | 1,729 |
| 2025-12-12 | $3.36 | $3.36 | 41,000 |
| 2025-12-11 | $3.40 | $3.40 | 2,005 |
| 2025-12-10 | $3.75 | $3.75 | 1,100 |
| 2025-12-09 | $3.25 | $3.25 | 1,100 |
| 2025-12-08 | $3.22 | $3.22 | 30,000 |
| 2025-12-05 | $4.13 | $4.13 | 5,700 |
| 2025-12-04 | $3.55 | $3.55 | 11,000 |
| 2025-12-03 | $3.25 | $3.25 | 0 |
| 2025-12-02 | $3.25 | $3.25 | 12,340 |
| 2025-12-01 | $3.25 | $3.25 | 0 |
| 2025-11-28 | $3.25 | $3.25 | 11,600 |
| 2025-11-26 | $3.20 | $3.20 | 5,600 |
| 2025-11-25 | $3.08 | $3.08 | 400 |
| 2025-11-24 | $2.70 | $2.70 | 0 |
| 2025-11-21 | $2.70 | $2.70 | 5,000 |
| 2025-11-20 | $2.60 | $2.60 | 800 |
| 2025-11-19 | $2.67 | $2.67 | 3,852 |
| 2025-11-18 | $2.81 | $2.81 | 100 |
| 2025-11-17 | $2.66 | $2.66 | 350 |
| 2025-11-14 | $2.68 | $2.68 | 600 |
| 2025-11-13 | $2.75 | $2.75 | 0 |
| 2025-11-12 | $2.75 | $2.75 | 200 |
| 2025-11-11 | $2.52 | $2.52 | 1,400 |
| 2025-11-10 | $2.42 | $2.42 | 2,176 |
| 2025-11-07 | $2.40 | $2.40 | 200 |
| 2025-11-06 | $2.53 | $2.53 | 2,700 |
| 2025-11-05 | $2.31 | $2.31 | 9,935 |
| 2025-11-04 | $2.15 | $2.15 | 1,000 |
| 2025-11-03 | $2.18 | $2.18 | 1,200 |
| 2025-10-31 | $2.25 | $2.25 | 1,500 |
| 2025-10-30 | $2.24 | $2.24 | 19,500 |
| 2025-10-29 | $2.28 | $2.28 | 1,080 |
| 2025-10-28 | $2.34 | $2.34 | 2,600 |
| 2025-10-27 | $2.15 | $2.15 | 3,050 |
| 2025-10-24 | $2.26 | $2.26 | 1,000 |
| 2025-10-23 | $2.34 | $2.34 | 3,800 |
| 2025-10-22 | $2.35 | $2.35 | 20,300 |
| 2025-10-21 | $2.55 | $2.55 | 16,220 |
| 2025-10-20 | $2.50 | $2.50 | 31,373 |
| 2025-10-17 | $2.35 | $2.35 | 12,900 |
| 2025-10-16 | $2.44 | $2.44 | 31,500 |
| 2025-10-15 | $1.50 | $1.50 | 8,250 |
| 2025-10-14 | $2.54 | $2.54 | 31,505 |
| 2025-10-13 | $2.90 | $2.90 | 700 |
| 2025-10-10 | $2.46 | $2.46 | 60,403 |
| 2025-10-09 | $2.48 | $2.48 | 18,400 |
| 2025-10-08 | $2.60 | $2.60 | 9,470 |
| 2025-10-07 | $2.62 | $2.62 | 1,907 |
| 2025-10-06 | $2.61 | $2.61 | 27,100 |
| 2025-10-03 | $3.00 | $3.00 | 17,100 |
| 2025-10-02 | $3.00 | $3.00 | 0 |
| 2025-10-01 | $3.00 | $3.00 | 8,000 |
| 2025-09-30 | $1.43 | $1.43 | 0 |
| 2025-09-29 | $1.43 | $1.43 | 0 |
| 2025-09-26 | $1.43 | $1.43 | 0 |
| 2025-09-25 | $1.43 | $1.43 | 0 |
| 2025-09-24 | $1.43 | $1.43 | 0 |
| 2025-09-23 | $1.43 | $1.43 | 0 |
| 2025-09-22 | $1.43 | $1.43 | 0 |
| 2025-09-19 | $1.43 | $1.43 | 0 |
| 2025-09-18 | $1.43 | $1.43 | 0 |
| 2025-09-17 | $1.43 | $1.43 | 0 |
| 2025-09-16 | $1.43 | $1.43 | 0 |
| 2025-09-15 | $1.43 | $1.43 | 3,500 |
| 2025-09-12 | $1.29 | $1.29 | 12,150 |
| 2025-09-11 | $1.55 | $1.55 | 0 |
| 2025-09-10 | $1.55 | $1.55 | 13,500 |
| 2025-09-09 | $1.40 | $1.40 | 250 |
| 2025-09-08 | $1.21 | $1.21 | 5,000 |
| 2025-09-05 | $0.91 | $0.91 | 0 |
| 2025-09-04 | $0.91 | $0.91 | 0 |
| 2025-09-03 | $0.91 | $0.91 | 0 |
| 2025-09-02 | $0.91 | $0.91 | 0 |
| 2025-08-29 | $0.91 | $0.91 | 0 |
| 2025-08-28 | $0.91 | $0.91 | 0 |
| 2025-08-27 | $0.91 | $0.91 | 0 |
| 2025-08-26 | $0.91 | $0.91 | 50,200 |
| 2025-08-25 | $1.00 | $1.00 | 0 |
| 2025-08-22 | $1.00 | $1.00 | 100 |
| 2025-08-21 | $0.81 | $0.81 | 0 |
| 2025-08-20 | $0.81 | $0.81 | 0 |
| 2025-08-19 | $0.81 | $0.81 | 0 |
| 2025-08-18 | $0.81 | $0.81 | 0 |
| 2025-08-15 | $0.81 | $0.81 | 0 |
| 2025-08-14 | $0.81 | $0.81 | 0 |
| 2025-08-13 | $0.81 | $0.81 | 0 |
| 2025-08-12 | $0.81 | $0.81 | 0 |
| 2025-08-11 | $0.81 | $0.81 | 0 |
| 2025-08-08 | $0.81 | $0.81 | 0 |
| 2025-08-07 | $0.81 | $0.81 | 0 |
| 2025-08-06 | $0.81 | $0.81 | 0 |
| 2025-08-05 | $0.81 | $0.81 | 0 |
| 2025-08-04 | $0.81 | $0.81 | 0 |
| 2025-08-01 | $0.81 | $0.81 | 0 |
| 2025-07-31 | $0.81 | $0.81 | 0 |
| 2025-07-30 | $0.81 | $0.81 | 0 |
| 2025-07-29 | $0.81 | $0.81 | 0 |
| 2025-07-28 | $0.81 | $0.81 | 0 |
| 2025-07-25 | $0.81 | $0.81 | 0 |
| 2025-07-24 | $0.81 | $0.81 | 0 |
| 2025-07-23 | $0.81 | $0.81 | 0 |
| 2025-07-22 | $0.81 | $0.81 | 0 |
| 2025-07-21 | $0.81 | $0.81 | 1,000 |
| 2025-07-18 | $0.90 | $0.90 | 5,000 |
| 2025-07-17 | $0.81 | $0.81 | 0 |
| 2025-07-16 | $0.81 | $0.81 | 0 |
| 2025-07-15 | $0.81 | $0.81 | 0 |
| 2025-07-14 | $0.81 | $0.81 | 0 |
| 2025-07-11 | $0.81 | $0.81 | 1,000 |
| 2025-07-10 | $0.73 | $0.73 | 0 |
| 2025-07-09 | $0.73 | $0.73 | 0 |
| 2025-07-08 | $0.73 | $0.73 | 0 |
| 2025-07-07 | $0.73 | $0.73 | 68,152 |
| 2025-07-03 | $0.76 | $0.76 | 0 |
| 2025-07-02 | $0.76 | $0.76 | 0 |
| 2025-07-01 | $0.76 | $0.76 | 0 |
| 2025-06-30 | $0.76 | $0.76 | 0 |
| 2025-06-27 | $0.76 | $0.76 | 100 |
| 2025-06-26 | $0.78 | $0.78 | 0 |
| 2025-06-25 | $0.78 | $0.78 | 0 |
| 2025-06-24 | $0.78 | $0.78 | 50,932 |
| 2025-06-23 | $0.75 | $0.75 | 0 |
| 2025-06-20 | $0.75 | $0.75 | 19,100 |
| 2025-06-18 | $0.76 | $0.76 | 13,000 |
| 2025-06-17 | $0.74 | $0.74 | 1,000 |
| 2025-06-16 | $0.60 | $0.60 | 0 |
| 2025-06-13 | $0.60 | $0.60 | 0 |
| 2025-06-12 | $0.60 | $0.60 | 0 |
| 2025-06-11 | $0.60 | $0.60 | 21,800 |
| 2025-06-10 | $0.60 | $0.60 | 0 |
| 2025-06-09 | $0.60 | $0.60 | 10,000 |
| 2025-06-06 | $0.40 | $0.40 | 0 |
| 2025-06-05 | $0.40 | $0.40 | 0 |
| 2025-06-04 | $0.40 | $0.40 | 0 |
| 2025-06-03 | $0.40 | $0.40 | 0 |
| 2025-06-02 | $0.40 | $0.40 | 0 |
| 2025-05-30 | $0.40 | $0.40 | 0 |
| 2025-05-29 | $0.40 | $0.40 | 0 |
| 2025-05-28 | $0.40 | $0.40 | 0 |
| 2025-05-27 | $0.40 | $0.40 | 0 |
| 2025-05-23 | $0.40 | $0.40 | 0 |
| 2025-05-22 | $0.40 | $0.40 | 0 |
| 2025-05-21 | $0.40 | $0.40 | 0 |
| 2025-05-20 | $0.40 | $0.40 | 0 |
| 2025-05-19 | $0.40 | $0.40 | 0 |
| 2025-05-16 | $0.40 | $0.40 | 0 |
| 2025-05-15 | $0.40 | $0.40 | 0 |
| 2025-05-14 | $0.40 | $0.40 | 0 |
| 2025-05-13 | $0.40 | $0.40 | 0 |
| 2025-05-12 | $0.40 | $0.40 | 0 |
| 2025-05-09 | $0.40 | $0.40 | 0 |
| 2025-05-08 | $0.40 | $0.40 | 0 |
| 2025-05-07 | $0.40 | $0.40 | 0 |
| 2025-05-06 | $0.40 | $0.40 | 18,702 |
| 2025-05-05 | $0.50 | $0.50 | 0 |
| 2025-05-02 | $0.50 | $0.50 | 0 |
| 2025-05-01 | $0.50 | $0.50 | 0 |
| 2025-04-30 | $0.50 | $0.50 | 0 |
| 2025-04-29 | $0.50 | $0.50 | 0 |
| 2025-04-28 | $0.50 | $0.50 | 0 |
| 2025-04-25 | $0.50 | $0.50 | 0 |
| 2025-04-24 | $0.50 | $0.50 | 0 |
| 2025-04-23 | $0.50 | $0.50 | 202 |