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
- 2023-05-11 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 | $6.64 | $9.44 | 0 |
| 2025-12-30 | $6.64 | $9.44 | 4,535 |
| 2025-12-29 | $6.30 | $8.95 | 2,300 |
| 2025-12-26 | $6.32 | $8.98 | 0 |
| 2025-12-24 | $6.32 | $8.98 | 0 |
| 2025-12-23 | $6.32 | $8.98 | 536 |
| 2025-12-22 | $6.30 | $8.95 | 3,937 |
| 2025-12-19 | $6.30 | $8.95 | 2,708 |
| 2025-12-18 | $6.45 | $9.17 | 406 |
| 2025-12-17 | $6.28 | $8.92 | 1,967 |
| 2025-12-16 | $6.15 | $8.74 | 3,604 |
| 2025-12-15 | $6.31 | $8.97 | 357 |
| 2025-12-12 | $6.39 | $9.08 | 2,674 |
| 2025-12-11 | $6.38 | $9.06 | 4,973 |
| 2025-12-10 | $6.30 | $8.95 | 5,648 |
| 2025-12-09 | $6.50 | $9.24 | 4,000 |
| 2025-12-08 | $6.45 | $9.16 | 458 |
| 2025-12-05 | $6.37 | $9.05 | 1,018 |
| 2025-12-04 | $6.37 | $9.05 | 2,406 |
| 2025-12-03 | $6.37 | $9.05 | 3,100 |
| 2025-12-02 | $6.09 | $8.66 | 1,718 |
| 2025-12-01 | $6.40 | $9.10 | 499 |
| 2025-11-28 | $6.35 | $9.03 | 17,647 |
| 2025-11-26 | $6.34 | $9.01 | 7,506 |
| 2025-11-25 | $6.25 | $8.88 | 103,420 |
| 2025-11-24 | $6.10 | $8.67 | 51,303 |
| 2025-11-21 | $6.20 | $8.81 | 2,742 |
| 2025-11-20 | $6.36 | $9.04 | 201 |
| 2025-11-19 | $6.20 | $8.80 | 17,761 |
| 2025-11-18 | $6.47 | $9.19 | 1,032 |
| 2025-11-17 | $6.68 | $9.16 | 1,430 |
| 2025-11-14 | $6.85 | $9.39 | 2,725 |
| 2025-11-13 | $6.88 | $9.43 | 1,830 |
| 2025-11-12 | $6.75 | $9.25 | 2,225 |
| 2025-11-11 | $6.99 | $9.58 | 900 |
| 2025-11-10 | $6.86 | $9.41 | 6,147 |
| 2025-11-07 | $6.70 | $9.19 | 5,904 |
| 2025-11-06 | $6.60 | $9.04 | 388 |
| 2025-11-05 | $6.67 | $9.14 | 180 |
| 2025-11-04 | $6.57 | $9.01 | 1,181 |
| 2025-11-03 | $6.75 | $9.25 | 719 |
| 2025-10-31 | $6.75 | $9.25 | 2,009 |
| 2025-10-30 | $6.67 | $9.14 | 0 |
| 2025-10-29 | $6.67 | $9.14 | 0 |
| 2025-10-28 | $6.67 | $9.14 | 2,263 |
| 2025-10-27 | $6.73 | $9.23 | 621 |
| 2025-10-24 | $6.65 | $9.12 | 4,517 |
| 2025-10-23 | $6.78 | $9.30 | 4,686 |
| 2025-10-22 | $6.54 | $8.97 | 4,541 |
| 2025-10-21 | $6.49 | $8.90 | 881 |
| 2025-10-20 | $6.43 | $8.82 | 6,582 |
| 2025-10-17 | $6.60 | $9.05 | 0 |
| 2025-10-16 | $6.60 | $9.05 | 2,455 |
| 2025-10-15 | $6.40 | $8.77 | 10,478 |
| 2025-10-14 | $6.52 | $8.94 | 4,095 |
| 2025-10-13 | $6.60 | $9.05 | 2,245 |
| 2025-10-10 | $6.85 | $9.39 | 2,393 |
| 2025-10-09 | $6.93 | $9.50 | 5,029 |
| 2025-10-08 | $7.07 | $9.69 | 320 |
| 2025-10-07 | $7.01 | $9.61 | 0 |
| 2025-10-06 | $7.01 | $9.61 | 0 |
| 2025-10-03 | $7.01 | $9.61 | 3,924 |
| 2025-10-02 | $6.99 | $9.58 | 1,287 |
| 2025-10-01 | $6.72 | $9.21 | 1,990 |
| 2025-09-30 | $6.70 | $9.19 | 1,698 |
| 2025-09-29 | $7.05 | $9.67 | 323 |
| 2025-09-26 | $7.11 | $9.75 | 4,003 |
| 2025-09-25 | $7.07 | $9.69 | 1,936 |
| 2025-09-24 | $6.97 | $9.56 | 12,649 |
| 2025-09-23 | $6.70 | $9.18 | 6,663 |
| 2025-09-22 | $6.54 | $8.97 | 5,020 |
| 2025-09-19 | $6.60 | $9.05 | 3,360 |
| 2025-09-18 | $6.78 | $9.30 | 0 |
| 2025-09-17 | $6.78 | $9.30 | 0 |
| 2025-09-16 | $6.78 | $9.30 | 397 |
| 2025-09-15 | $6.57 | $9.01 | 2,926 |
| 2025-09-12 | $6.71 | $9.20 | 9,754 |
| 2025-09-11 | $6.78 | $9.30 | 14,101 |
| 2025-09-10 | $7.00 | $9.60 | 457 |
| 2025-09-09 | $6.84 | $9.37 | 100 |
| 2025-09-08 | $6.71 | $9.20 | 0 |
| 2025-09-05 | $6.71 | $9.20 | 5,408 |
| 2025-09-04 | $6.64 | $9.10 | 5,316 |
| 2025-09-03 | $6.75 | $9.26 | 70,731 |
| 2025-09-02 | $7.00 | $9.60 | 139,815 |
| 2025-08-29 | $7.00 | $9.60 | 8,600 |
| 2025-08-28 | $6.84 | $9.38 | 1,411 |
| 2025-08-27 | $6.99 | $9.58 | 6,951 |
| 2025-08-26 | $6.80 | $9.32 | 10,595 |
| 2025-08-25 | $6.75 | $9.25 | 101 |
| 2025-08-22 | $6.83 | $9.36 | 2,400 |
| 2025-08-21 | $6.64 | $9.10 | 7,084 |
| 2025-08-20 | $6.70 | $9.18 | 205 |
| 2025-08-19 | $6.70 | $9.19 | 5,481 |
| 2025-08-18 | $6.94 | $9.18 | 1,303 |
| 2025-08-15 | $7.34 | $9.71 | 3,612 |
| 2025-08-14 | $6.75 | $8.93 | 1,288 |
| 2025-08-13 | $6.68 | $8.84 | 7,545 |
| 2025-08-12 | $6.86 | $9.08 | 1,906 |
| 2025-08-11 | $6.70 | $8.87 | 3,552 |
| 2025-08-08 | $7.00 | $9.26 | 8,800 |
| 2025-08-07 | $6.81 | $9.01 | 13,150 |
| 2025-08-06 | $7.05 | $9.33 | 3,927 |
| 2025-08-05 | $6.85 | $9.07 | 39,852 |
| 2025-08-04 | $6.88 | $9.11 | 18,626 |
| 2025-08-01 | $6.79 | $8.99 | 12,030 |
| 2025-07-31 | $6.79 | $8.99 | 2,379 |
| 2025-07-30 | $7.10 | $9.40 | 503 |
| 2025-07-29 | $7.07 | $9.36 | 1,340 |
| 2025-07-28 | $6.98 | $9.24 | 0 |
| 2025-07-25 | $6.98 | $9.24 | 9,047 |
| 2025-07-24 | $6.97 | $9.23 | 0 |
| 2025-07-23 | $6.97 | $9.23 | 1,350 |
| 2025-07-22 | $6.59 | $8.72 | 0 |
| 2025-07-21 | $6.59 | $8.72 | 1,401 |
| 2025-07-18 | $6.67 | $8.83 | 1,712 |
| 2025-07-17 | $7.03 | $9.30 | 0 |
| 2025-07-16 | $7.03 | $9.30 | 0 |
| 2025-07-15 | $7.03 | $9.30 | 0 |
| 2025-07-14 | $7.03 | $9.30 | 0 |
| 2025-07-11 | $7.03 | $9.30 | 3,487 |
| 2025-07-10 | $6.51 | $8.61 | 750 |
| 2025-07-09 | $6.71 | $8.87 | 0 |
| 2025-07-08 | $6.71 | $8.87 | 1,157 |
| 2025-07-07 | $6.30 | $8.33 | 0 |
| 2025-07-03 | $6.30 | $8.33 | 0 |
| 2025-07-02 | $6.30 | $8.33 | 1,600 |
| 2025-07-01 | $6.18 | $8.18 | 1,000 |
| 2025-06-30 | $6.48 | $8.58 | 0 |
| 2025-06-27 | $6.48 | $8.58 | 3,737 |
| 2025-06-26 | $6.50 | $8.60 | 11,166 |
| 2025-06-25 | $6.45 | $8.54 | 1,200 |
| 2025-06-24 | $6.89 | $9.12 | 1,400 |
| 2025-06-23 | $6.90 | $9.13 | 8,553 |
| 2025-06-20 | $6.67 | $8.83 | 0 |
| 2025-06-18 | $6.67 | $8.83 | 2,900 |
| 2025-06-17 | $6.66 | $8.81 | 422 |
| 2025-06-16 | $6.72 | $8.89 | 6,948 |
| 2025-06-13 | $6.68 | $8.83 | 7,750 |
| 2025-06-12 | $6.50 | $8.60 | 978 |
| 2025-06-11 | $6.30 | $8.34 | 254 |
| 2025-06-10 | $6.36 | $8.42 | 2,150 |
| 2025-06-09 | $6.30 | $8.34 | 1,603 |
| 2025-06-06 | $6.18 | $8.18 | 2,626 |
| 2025-06-05 | $6.26 | $8.28 | 15,350 |
| 2025-06-04 | $6.30 | $8.34 | 0 |
| 2025-06-03 | $6.30 | $8.34 | 1,000 |
| 2025-06-02 | $6.02 | $7.97 | 750 |
| 2025-05-30 | $6.01 | $7.95 | 0 |
| 2025-05-29 | $6.01 | $7.95 | 0 |
| 2025-05-28 | $6.01 | $7.95 | 0 |
| 2025-05-27 | $6.01 | $7.95 | 1,200 |
| 2025-05-23 | $5.62 | $7.43 | 0 |
| 2025-05-22 | $5.62 | $7.43 | 400 |
| 2025-05-21 | $5.75 | $7.61 | 0 |
| 2025-05-20 | $5.75 | $7.61 | 0 |
| 2025-05-19 | $5.75 | $7.61 | 0 |
| 2025-05-16 | $5.75 | $7.61 | 2,165 |
| 2025-05-15 | $5.57 | $7.37 | 1,340 |
| 2025-05-14 | $5.55 | $7.35 | 0 |
| 2025-05-13 | $5.55 | $7.35 | 0 |
| 2025-05-12 | $5.55 | $7.35 | 0 |
| 2025-05-09 | $5.55 | $7.35 | 0 |
| 2025-05-08 | $5.55 | $7.35 | 540 |
| 2025-05-07 | $5.80 | $7.68 | 300 |
| 2025-05-06 | $5.50 | $7.28 | 14,523 |
| 2025-05-05 | $5.58 | $7.39 | 2,533 |
| 2025-05-02 | $5.78 | $7.33 | 2,400 |
| 2025-05-01 | $5.01 | $6.36 | 0 |
| 2025-04-30 | $5.01 | $6.36 | 0 |
| 2025-04-29 | $5.01 | $6.36 | 0 |
| 2025-04-28 | $5.01 | $6.36 | 0 |
| 2025-04-25 | $5.01 | $6.36 | 0 |
| 2025-04-24 | $5.01 | $6.36 | 0 |
| 2025-04-23 | $5.01 | $6.36 | 0 |
| 2025-04-22 | $5.01 | $6.36 | 0 |
| 2025-04-21 | $5.01 | $6.36 | 0 |
| 2025-04-17 | $5.01 | $6.36 | 100 |
| 2025-04-16 | $5.22 | $6.62 | 0 |
| 2025-04-15 | $5.22 | $6.62 | 0 |
| 2025-04-14 | $5.22 | $6.62 | 0 |
| 2025-04-11 | $5.22 | $6.62 | 0 |
| 2025-04-10 | $5.22 | $6.62 | 519 |
| 2025-04-09 | $5.22 | $6.62 | 0 |
| 2025-04-08 | $5.22 | $6.62 | 0 |
| 2025-04-07 | $5.22 | $6.62 | 0 |
| 2025-04-04 | $5.22 | $6.62 | 28,898 |
| 2025-04-03 | $6.25 | $7.93 | 0 |
| 2025-04-02 | $6.25 | $7.93 | 0 |
| 2025-04-01 | $6.25 | $7.93 | 0 |
| 2025-03-31 | $6.25 | $7.93 | 0 |
| 2025-03-28 | $6.25 | $7.93 | 0 |
| 2025-03-27 | $6.25 | $7.93 | 650 |
| 2025-03-26 | $5.75 | $7.30 | 0 |
| 2025-03-25 | $5.75 | $7.30 | 0 |
| 2025-03-24 | $5.75 | $7.30 | 0 |
| 2025-03-21 | $5.75 | $7.30 | 0 |
| 2025-03-20 | $5.75 | $7.30 | 0 |
| 2025-03-19 | $5.75 | $7.30 | 0 |
| 2025-03-18 | $5.75 | $7.30 | 0 |
| 2025-03-17 | $5.75 | $7.30 | 0 |
| 2025-03-14 | $5.75 | $7.30 | 0 |
| 2025-03-13 | $5.75 | $7.30 | 0 |
| 2025-03-12 | $5.75 | $7.30 | 0 |
| 2025-03-11 | $5.75 | $7.30 | 170 |
| 2025-03-10 | $5.75 | $7.30 | 4,050 |
| 2025-03-07 | $5.72 | $7.26 | 1,920 |
| 2025-03-06 | $5.39 | $6.84 | 1,000 |
| 2025-03-05 | $5.44 | $6.90 | 100 |
| 2025-03-04 | $5.09 | $6.46 | 1,067 |
| 2025-03-03 | $5.90 | $7.49 | 300 |
| 2025-02-28 | $5.75 | $7.30 | 7,885 |
| 2025-02-27 | $5.80 | $7.36 | 603 |
| 2025-02-26 | $5.88 | $7.46 | 100 |
| 2025-02-25 | $6.12 | $7.77 | 1,360 |
| 2025-02-24 | $6.02 | $7.64 | 340 |
| 2025-02-21 | $6.50 | $7.97 | 2,149 |
| 2025-02-20 | $6.38 | $7.82 | 500 |
| 2025-02-19 | $6.57 | $8.06 | 151 |
| 2025-02-18 | $6.05 | $7.42 | 0 |
| 2025-02-14 | $6.05 | $7.42 | 0 |
| 2025-02-13 | $6.05 | $7.42 | 0 |
| 2025-02-12 | $6.05 | $7.42 | 4,500 |
| 2025-02-11 | $6.10 | $7.48 | 0 |
| 2025-02-10 | $6.10 | $7.48 | 0 |
| 2025-02-07 | $6.10 | $7.48 | 1,200 |
| 2025-02-06 | $6.25 | $7.66 | 1,000 |
| 2025-02-05 | $6.40 | $7.85 | 1,500 |
| 2025-02-04 | $6.10 | $7.48 | 5,500 |
| 2025-02-03 | $6.99 | $8.57 | 0 |
| 2025-01-31 | $6.99 | $8.57 | 0 |
| 2025-01-30 | $6.99 | $8.57 | 0 |
| 2025-01-29 | $6.99 | $8.57 | 0 |
| 2025-01-28 | $6.99 | $8.57 | 0 |
| 2025-01-27 | $6.99 | $8.57 | 0 |
| 2025-01-24 | $6.99 | $8.57 | 0 |
| 2025-01-23 | $6.99 | $8.57 | 0 |
| 2025-01-22 | $6.99 | $8.57 | 0 |
| 2025-01-21 | $6.99 | $8.57 | 0 |
| 2025-01-17 | $6.99 | $8.57 | 0 |
| 2025-01-16 | $6.99 | $8.57 | 5,250 |
| 2025-01-15 | $6.41 | $7.86 | 0 |
| 2025-01-14 | $6.41 | $7.86 | 0 |
| 2025-01-13 | $6.41 | $7.86 | 0 |
| 2025-01-10 | $6.41 | $7.86 | 290 |
| 2025-01-08 | $6.89 | $8.44 | 0 |
| 2025-01-07 | $6.89 | $8.44 | 0 |
| 2025-01-06 | $6.89 | $8.44 | 550 |
| 2025-01-03 | $6.35 | $7.79 | 0 |
| 2025-01-02 | $6.35 | $7.79 | 0 |