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
- 2021-09-15 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 | $3.44 | $3.44 | 597 |
| 2025-12-30 | $3.44 | $3.44 | 4,850 |
| 2025-12-29 | $3.40 | $3.40 | 7,430 |
| 2025-12-26 | $3.48 | $3.48 | 0 |
| 2025-12-24 | $3.48 | $3.48 | 400 |
| 2025-12-23 | $3.52 | $3.52 | 550 |
| 2025-12-22 | $3.53 | $3.53 | 500 |
| 2025-12-19 | $3.50 | $3.50 | 5,100 |
| 2025-12-18 | $3.32 | $3.32 | 220 |
| 2025-12-17 | $3.37 | $3.37 | 245 |
| 2025-12-16 | $3.47 | $3.47 | 250 |
| 2025-12-15 | $3.54 | $3.54 | 9,912 |
| 2025-12-12 | $3.63 | $3.63 | 8,140 |
| 2025-12-11 | $3.47 | $3.47 | 4,400 |
| 2025-12-10 | $3.36 | $3.36 | 3,425 |
| 2025-12-09 | $3.42 | $3.42 | 5,700 |
| 2025-12-08 | $3.17 | $3.17 | 2,010 |
| 2025-12-05 | $3.10 | $3.10 | 4,600 |
| 2025-12-04 | $3.11 | $3.11 | 1,800 |
| 2025-12-03 | $3.08 | $3.08 | 0 |
| 2025-12-02 | $3.08 | $3.08 | 4,843 |
| 2025-12-01 | $2.93 | $2.93 | 1,000 |
| 2025-11-28 | $3.10 | $3.10 | 4,350 |
| 2025-11-26 | $3.01 | $3.01 | 2,911 |
| 2025-11-25 | $3.00 | $3.00 | 8,418 |
| 2025-11-24 | $2.92 | $2.92 | 4,935 |
| 2025-11-21 | $2.81 | $2.81 | 4,258 |
| 2025-11-20 | $2.83 | $2.83 | 3,300 |
| 2025-11-19 | $2.90 | $2.90 | 12,500 |
| 2025-11-18 | $2.82 | $2.82 | 14,621 |
| 2025-11-17 | $2.75 | $2.75 | 700 |
| 2025-11-14 | $2.67 | $2.67 | 2,300 |
| 2025-11-13 | $2.62 | $2.62 | 6,966 |
| 2025-11-12 | $2.66 | $2.66 | 14,075 |
| 2025-11-11 | $2.52 | $2.52 | 3,015 |
| 2025-11-10 | $2.90 | $2.90 | 1,035 |
| 2025-11-07 | $2.87 | $2.87 | 9,498 |
| 2025-11-06 | $2.98 | $2.98 | 6,460 |
| 2025-11-05 | $3.02 | $3.02 | 6,200 |
| 2025-11-04 | $2.97 | $2.97 | 4,283 |
| 2025-11-03 | $3.22 | $3.22 | 29,114 |
| 2025-10-31 | $3.06 | $3.06 | 10,270 |
| 2025-10-30 | $2.94 | $2.94 | 422 |
| 2025-10-29 | $3.04 | $3.04 | 0 |
| 2025-10-28 | $3.04 | $3.04 | 19,133 |
| 2025-10-27 | $2.95 | $2.95 | 25,176 |
| 2025-10-24 | $2.98 | $2.98 | 9,011 |
| 2025-10-23 | $2.90 | $2.90 | 26,501 |
| 2025-10-22 | $2.78 | $2.78 | 7,581 |
| 2025-10-21 | $2.58 | $2.58 | 4,100 |
| 2025-10-20 | $2.62 | $2.62 | 200 |
| 2025-10-17 | $2.50 | $2.50 | 182 |
| 2025-10-16 | $2.56 | $2.56 | 775 |
| 2025-10-15 | $2.54 | $2.54 | 221 |
| 2025-10-14 | $2.60 | $2.60 | 6,020 |
| 2025-10-13 | $2.65 | $2.65 | 1,000 |
| 2025-10-10 | $2.68 | $2.68 | 4,200 |
| 2025-10-09 | $2.62 | $2.62 | 105 |
| 2025-10-08 | $2.52 | $2.52 | 15,000 |
| 2025-10-07 | $2.52 | $2.52 | 2,171 |
| 2025-10-06 | $2.70 | $2.70 | 22,725 |
| 2025-10-03 | $2.73 | $2.73 | 29,600 |
| 2025-10-02 | $2.67 | $2.67 | 27,377 |
| 2025-10-01 | $2.59 | $2.59 | 38,600 |
| 2025-09-30 | $2.48 | $2.48 | 5,800 |
| 2025-09-29 | $2.52 | $2.52 | 1,800 |
| 2025-09-26 | $2.40 | $2.40 | 200 |
| 2025-09-25 | $2.38 | $2.38 | 9,900 |
| 2025-09-24 | $2.31 | $2.31 | 10,100 |
| 2025-09-23 | $2.32 | $2.32 | 400 |
| 2025-09-22 | $2.35 | $2.35 | 28,700 |
| 2025-09-19 | $2.35 | $2.35 | 7,100 |
| 2025-09-18 | $2.33 | $2.33 | 3,100 |
| 2025-09-17 | $2.32 | $2.32 | 0 |
| 2025-09-16 | $2.32 | $2.32 | 100 |
| 2025-09-15 | $2.32 | $2.32 | 1,200 |
| 2025-09-12 | $2.21 | $2.21 | 4,200 |
| 2025-09-11 | $2.14 | $2.14 | 322 |
| 2025-09-10 | $2.10 | $2.10 | 1,950 |
| 2025-09-09 | $2.00 | $2.00 | 11,850 |
| 2025-09-08 | $2.11 | $2.11 | 0 |
| 2025-09-05 | $2.11 | $2.11 | 6,670 |
| 2025-09-04 | $2.20 | $2.20 | 18,550 |
| 2025-09-03 | $2.11 | $2.11 | 18,300 |
| 2025-09-02 | $2.08 | $2.08 | 600 |
| 2025-08-29 | $2.02 | $2.02 | 2,600 |
| 2025-08-28 | $1.99 | $1.99 | 28,500 |
| 2025-08-27 | $2.04 | $2.04 | 7,953 |
| 2025-08-26 | $2.12 | $2.12 | 9,587 |
| 2025-08-25 | $2.15 | $2.15 | 7,500 |
| 2025-08-22 | $2.25 | $2.25 | 22,400 |
| 2025-08-21 | $2.18 | $2.18 | 11,000 |
| 2025-08-20 | $2.18 | $2.18 | 2,800 |
| 2025-08-19 | $2.14 | $2.14 | 100 |
| 2025-08-18 | $2.15 | $2.15 | 1,626 |
| 2025-08-15 | $2.12 | $2.12 | 2,300 |
| 2025-08-14 | $2.16 | $2.16 | 1,223 |
| 2025-08-13 | $2.17 | $2.17 | 9,617 |
| 2025-08-12 | $2.22 | $2.22 | 2,339 |
| 2025-08-11 | $2.25 | $2.25 | 11,016 |
| 2025-08-08 | $2.32 | $2.32 | 931 |
| 2025-08-07 | $2.38 | $2.38 | 3,370 |
| 2025-08-06 | $2.35 | $2.35 | 14,600 |
| 2025-08-05 | $2.21 | $2.21 | 3,010 |
| 2025-08-04 | $2.20 | $2.20 | 610 |
| 2025-08-01 | $2.18 | $2.18 | 13,900 |
| 2025-07-31 | $2.20 | $2.20 | 18,362 |
| 2025-07-30 | $2.25 | $2.25 | 3,166 |
| 2025-07-29 | $2.30 | $2.30 | 6,200 |
| 2025-07-28 | $2.33 | $2.33 | 11,350 |
| 2025-07-25 | $2.32 | $2.32 | 25,296 |
| 2025-07-24 | $2.40 | $2.40 | 2,381 |
| 2025-07-23 | $2.40 | $2.40 | 15,050 |
| 2025-07-22 | $2.40 | $2.40 | 23,180 |
| 2025-07-21 | $2.56 | $2.56 | 24,860 |
| 2025-07-18 | $2.48 | $2.48 | 0 |
| 2025-07-17 | $2.48 | $2.48 | 4,000 |
| 2025-07-16 | $2.46 | $2.46 | 2,050 |
| 2025-07-15 | $2.45 | $2.45 | 3,000 |
| 2025-07-14 | $2.50 | $2.50 | 750 |
| 2025-07-11 | $2.55 | $2.55 | 42,310 |
| 2025-07-10 | $2.56 | $2.56 | 1,300 |
| 2025-07-09 | $2.55 | $2.55 | 9,900 |
| 2025-07-08 | $2.65 | $2.65 | 12,500 |
| 2025-07-07 | $2.45 | $2.45 | 20,793 |
| 2025-07-03 | $2.16 | $2.16 | 0 |
| 2025-07-02 | $2.16 | $2.16 | 0 |
| 2025-07-01 | $2.16 | $2.16 | 1,000 |
| 2025-06-30 | $2.20 | $2.20 | 1,200 |
| 2025-06-27 | $2.17 | $2.17 | 2,750 |
| 2025-06-26 | $2.25 | $2.25 | 6,698 |
| 2025-06-25 | $2.10 | $2.10 | 15,000 |
| 2025-06-24 | $1.97 | $1.97 | 2,000 |
| 2025-06-23 | $1.92 | $1.92 | 0 |
| 2025-06-20 | $1.92 | $1.92 | 32,721 |
| 2025-06-18 | $1.86 | $1.86 | 0 |
| 2025-06-17 | $1.86 | $1.86 | 35,000 |
| 2025-06-16 | $1.99 | $1.99 | 4,829 |
| 2025-06-13 | $1.97 | $1.97 | 12,823 |
| 2025-06-12 | $1.77 | $1.77 | 0 |
| 2025-06-11 | $1.77 | $1.77 | 0 |
| 2025-06-10 | $1.77 | $1.77 | 0 |
| 2025-06-09 | $1.77 | $1.77 | 538 |
| 2025-06-06 | $1.76 | $1.76 | 0 |
| 2025-06-05 | $1.76 | $1.76 | 0 |
| 2025-06-04 | $1.76 | $1.76 | 500 |
| 2025-06-03 | $1.72 | $1.72 | 0 |
| 2025-06-02 | $1.72 | $1.72 | 0 |
| 2025-05-30 | $1.72 | $1.72 | 800 |
| 2025-05-29 | $1.72 | $1.72 | 1,313 |
| 2025-05-28 | $1.71 | $1.71 | 0 |
| 2025-05-27 | $1.71 | $1.71 | 12,300 |
| 2025-05-23 | $1.60 | $1.60 | 0 |
| 2025-05-22 | $1.60 | $1.60 | 0 |
| 2025-05-21 | $1.60 | $1.60 | 30,200 |
| 2025-05-20 | $1.59 | $1.59 | 14,816 |
| 2025-05-19 | $1.73 | $1.73 | 0 |
| 2025-05-16 | $1.73 | $1.73 | 0 |
| 2025-05-15 | $1.73 | $1.73 | 0 |
| 2025-05-14 | $1.73 | $1.73 | 0 |
| 2025-05-13 | $1.73 | $1.73 | 521 |
| 2025-05-12 | $1.71 | $1.71 | 6,017 |
| 2025-05-09 | $1.76 | $1.76 | 0 |
| 2025-05-08 | $1.76 | $1.76 | 13,525 |
| 2025-05-07 | $1.75 | $1.75 | 33,010 |
| 2025-05-06 | $1.73 | $1.73 | 20,000 |
| 2025-05-05 | $1.70 | $1.70 | 10,680 |
| 2025-05-02 | $1.69 | $1.69 | 0 |
| 2025-05-01 | $1.69 | $1.69 | 613 |
| 2025-04-30 | $1.59 | $1.59 | 0 |
| 2025-04-29 | $1.59 | $1.59 | 0 |
| 2025-04-28 | $1.59 | $1.59 | 2,562 |
| 2025-04-25 | $1.50 | $1.50 | 10,000 |
| 2025-04-24 | $1.45 | $1.45 | 0 |
| 2025-04-23 | $1.45 | $1.45 | 3,000 |
| 2025-04-22 | $1.38 | $1.38 | 4,000 |
| 2025-04-21 | $1.36 | $1.36 | 1,000 |
| 2025-04-17 | $1.35 | $1.35 | 0 |
| 2025-04-16 | $1.35 | $1.35 | 0 |
| 2025-04-15 | $1.35 | $1.35 | 0 |
| 2025-04-14 | $1.35 | $1.35 | 1,000 |
| 2025-04-11 | $1.31 | $1.31 | 1,000 |
| 2025-04-10 | $1.30 | $1.30 | 0 |
| 2025-04-09 | $1.30 | $1.30 | 3,000 |
| 2025-04-08 | $1.28 | $1.28 | 3,700 |
| 2025-04-07 | $1.28 | $1.28 | 6,000 |
| 2025-04-04 | $1.29 | $1.29 | 1,000 |
| 2025-04-03 | $1.41 | $1.41 | 0 |
| 2025-04-02 | $1.41 | $1.41 | 0 |
| 2025-04-01 | $1.41 | $1.41 | 2,718 |
| 2025-03-31 | $1.39 | $1.39 | 0 |
| 2025-03-28 | $1.39 | $1.39 | 606 |
| 2025-03-27 | $1.36 | $1.36 | 1,000 |
| 2025-03-26 | $1.34 | $1.34 | 3,000 |
| 2025-03-25 | $1.29 | $1.29 | 3,400 |
| 2025-03-24 | $1.28 | $1.28 | 0 |
| 2025-03-21 | $1.28 | $1.28 | 2,104 |
| 2025-03-20 | $1.27 | $1.27 | 1,100 |
| 2025-03-19 | $1.19 | $1.19 | 0 |
| 2025-03-18 | $1.19 | $1.19 | 0 |
| 2025-03-17 | $1.19 | $1.19 | 0 |
| 2025-03-14 | $1.19 | $1.19 | 0 |
| 2025-03-13 | $1.19 | $1.19 | 0 |
| 2025-03-12 | $1.19 | $1.19 | 0 |
| 2025-03-11 | $1.19 | $1.19 | 4,600 |
| 2025-03-10 | $1.19 | $1.19 | 2,000 |
| 2025-03-07 | $1.27 | $1.27 | 1,000 |
| 2025-03-06 | $1.27 | $1.27 | 1,000 |
| 2025-03-05 | $1.26 | $1.26 | 1,000 |
| 2025-03-04 | $1.24 | $1.24 | 3,512 |
| 2025-03-03 | $1.25 | $1.25 | 0 |
| 2025-02-28 | $1.25 | $1.25 | 1,000 |
| 2025-02-27 | $1.25 | $1.25 | 400 |
| 2025-02-26 | $1.26 | $1.26 | 100 |
| 2025-02-25 | $1.29 | $1.29 | 0 |
| 2025-02-24 | $1.29 | $1.29 | 0 |
| 2025-02-21 | $1.29 | $1.29 | 0 |
| 2025-02-20 | $1.29 | $1.29 | 450 |
| 2025-02-19 | $1.31 | $1.31 | 0 |
| 2025-02-18 | $1.31 | $1.31 | 1,100 |
| 2025-02-14 | $1.40 | $1.40 | 4,100 |
| 2025-02-13 | $1.40 | $1.40 | 2,000 |
| 2025-02-12 | $1.39 | $1.39 | 0 |
| 2025-02-11 | $1.39 | $1.39 | 1,005 |
| 2025-02-10 | $1.39 | $1.39 | 0 |
| 2025-02-07 | $1.39 | $1.39 | 0 |
| 2025-02-06 | $1.39 | $1.39 | 0 |
| 2025-02-05 | $1.39 | $1.39 | 0 |
| 2025-02-04 | $1.39 | $1.39 | 500 |
| 2025-02-03 | $1.32 | $1.32 | 3,000 |
| 2025-01-31 | $1.50 | $1.50 | 0 |
| 2025-01-30 | $1.50 | $1.50 | 0 |
| 2025-01-29 | $1.50 | $1.50 | 0 |
| 2025-01-28 | $1.50 | $1.50 | 0 |
| 2025-01-27 | $1.50 | $1.50 | 0 |
| 2025-01-24 | $1.50 | $1.50 | 0 |
| 2025-01-23 | $1.50 | $1.50 | 0 |
| 2025-01-22 | $1.50 | $1.50 | 0 |
| 2025-01-21 | $1.50 | $1.50 | 0 |
| 2025-01-17 | $1.50 | $1.50 | 0 |
| 2025-01-16 | $1.50 | $1.50 | 0 |
| 2025-01-15 | $1.50 | $1.50 | 416 |
| 2025-01-14 | $1.43 | $1.43 | 0 |
| 2025-01-13 | $1.43 | $1.43 | 7,700 |
| 2025-01-10 | $1.37 | $1.37 | 0 |
| 2025-01-08 | $1.37 | $1.37 | 0 |
| 2025-01-07 | $1.37 | $1.37 | 0 |
| 2025-01-06 | $1.37 | $1.37 | 0 |
| 2025-01-03 | $1.37 | $1.37 | 0 |
| 2025-01-02 | $1.37 | $1.37 | 0 |