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
- 2021-02-18 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 | $6.30 | $6.30 | 106,000 |
| 2025-12-30 | $6.00 | $6.00 | 77,680 |
| 2025-12-29 | $5.95 | $5.95 | 585,660 |
| 2025-12-26 | $6.45 | $6.45 | 50,800 |
| 2025-12-24 | $6.25 | $6.25 | 31,600 |
| 2025-12-23 | $6.35 | $6.35 | 146,540 |
| 2025-12-22 | $5.95 | $5.95 | 327,160 |
| 2025-12-19 | $6.50 | $6.50 | 536,120 |
| 2025-12-18 | $5.70 | $5.70 | 1,026,820 |
| 2025-12-17 | $8.70 | $8.70 | 618,300 |
| 2025-12-16 | $8.00 | $8.00 | 801,740 |
| 2025-12-15 | $6.85 | $6.85 | 616,920 |
| 2025-12-12 | $8.35 | $8.35 | 1,257,100 |
| 2025-12-11 | $4.60 | $4.60 | 66,520 |
| 2025-12-10 | $4.30 | $4.30 | 122,500 |
| 2025-12-09 | $4.42 | $4.42 | 87,920 |
| 2025-12-08 | $4.25 | $4.25 | 60,440 |
| 2025-12-05 | $4.80 | $4.80 | 96,260 |
| 2025-12-04 | $4.85 | $4.85 | 42,000 |
| 2025-12-03 | $4.47 | $4.47 | 254,920 |
| 2025-12-02 | $4.75 | $4.75 | 53,920 |
| 2025-12-01 | $5.15 | $5.15 | 50,720 |
| 2025-11-28 | $4.57 | $4.57 | 23,360 |
| 2025-11-26 | $4.60 | $4.60 | 31,700 |
| 2025-11-25 | $4.35 | $4.35 | 58,840 |
| 2025-11-24 | $4.75 | $4.75 | 31,340 |
| 2025-11-21 | $4.58 | $4.58 | 69,800 |
| 2025-11-20 | $4.03 | $4.03 | 164,620 |
| 2025-11-19 | $3.95 | $3.95 | 195,400 |
| 2025-11-18 | $4.00 | $4.00 | 91,940 |
| 2025-11-17 | $4.40 | $4.40 | 119,660 |
| 2025-11-14 | $4.70 | $4.70 | 165,660 |
| 2025-11-13 | $5.90 | $5.90 | 58,820 |
| 2025-11-12 | $6.10 | $6.10 | 23,720 |
| 2025-11-11 | $6.65 | $6.65 | 34,360 |
| 2025-11-10 | $6.55 | $6.55 | 70,980 |
| 2025-11-07 | $6.60 | $6.60 | 31,600 |
| 2025-11-06 | $5.80 | $5.80 | 41,080 |
| 2025-11-05 | $6.20 | $6.20 | 26,860 |
| 2025-11-04 | $6.20 | $6.20 | 10,640 |
| 2025-11-03 | $6.30 | $6.30 | 29,120 |
| 2025-10-31 | $6.80 | $6.80 | 35,100 |
| 2025-10-30 | $6.70 | $6.70 | 78,100 |
| 2025-10-29 | $7.05 | $7.05 | 169,800 |
| 2025-10-28 | $6.70 | $6.70 | 53,220 |
| 2025-10-27 | $7.00 | $7.00 | 32,760 |
| 2025-10-24 | $7.40 | $7.40 | 124,060 |
| 2025-10-23 | $7.40 | $7.40 | 143,760 |
| 2025-10-22 | $7.45 | $7.45 | 167,440 |
| 2025-10-21 | $7.20 | $7.20 | 89,200 |
| 2025-10-20 | $7.65 | $7.65 | 43,040 |
| 2025-10-17 | $7.15 | $7.15 | 148,500 |
| 2025-10-16 | $7.40 | $7.40 | 98,420 |
| 2025-10-15 | $8.15 | $8.15 | 104,880 |
| 2025-10-14 | $7.35 | $7.35 | 42,160 |
| 2025-10-13 | $7.63 | $7.63 | 68,820 |
| 2025-10-10 | $6.95 | $6.95 | 133,080 |
| 2025-10-09 | $7.75 | $7.75 | 73,320 |
| 2025-10-08 | $7.80 | $7.80 | 92,780 |
| 2025-10-07 | $8.25 | $8.25 | 180,220 |
| 2025-10-06 | $7.90 | $7.90 | 182,480 |
| 2025-10-03 | $7.40 | $7.40 | 134,400 |
| 2025-10-02 | $7.75 | $7.75 | 99,460 |
| 2025-10-01 | $7.50 | $7.50 | 184,980 |
| 2025-09-30 | $6.92 | $6.92 | 237,860 |
| 2025-09-29 | $7.35 | $7.35 | 586,100 |
| 2025-09-26 | $5.70 | $5.70 | 89,720 |
| 2025-09-25 | $5.80 | $5.80 | 110,860 |
| 2025-09-24 | $6.25 | $6.25 | 76,620 |
| 2025-09-23 | $5.85 | $5.85 | 115,360 |
| 2025-09-22 | $5.60 | $5.60 | 89,400 |
| 2025-09-19 | $5.55 | $5.55 | 211,520 |
| 2025-09-18 | $5.95 | $5.95 | 169,260 |
| 2025-09-17 | $5.55 | $5.55 | 44,040 |
| 2025-09-16 | $5.78 | $5.78 | 112,520 |
| 2025-09-15 | $5.45 | $5.45 | 75,240 |
| 2025-09-12 | $5.60 | $5.60 | 130,180 |
| 2025-09-11 | $6.05 | $6.05 | 92,840 |
| 2025-09-10 | $6.35 | $6.35 | 91,760 |
| 2025-09-09 | $7.05 | $7.05 | 115,580 |
| 2025-09-08 | $6.70 | $6.70 | 41,500 |
| 2025-09-05 | $6.70 | $6.70 | 64,940 |
| 2025-09-04 | $6.35 | $6.35 | 96,880 |
| 2025-09-03 | $6.30 | $6.30 | 153,320 |
| 2025-09-02 | $7.30 | $7.30 | 163,580 |
| 2025-08-29 | $8.50 | $8.50 | 159,160 |
| 2025-08-28 | $8.25 | $8.25 | 463,240 |
| 2025-08-27 | $8.45 | $8.45 | 202,480 |
| 2025-08-26 | $8.50 | $8.50 | 339,280 |
| 2025-08-25 | $8.20 | $8.20 | 169,840 |
| 2025-08-22 | $7.75 | $7.75 | 173,760 |
| 2025-08-21 | $8.60 | $8.60 | 148,500 |
| 2025-08-20 | $7.70 | $7.70 | 125,980 |
| 2025-08-19 | $7.00 | $7.00 | 293,040 |
| 2025-08-18 | $7.00 | $7.00 | 901,360 |
| 2025-08-15 | $6.05 | $6.05 | 270,760 |
| 2025-08-14 | $7.50 | $7.50 | 276,440 |
| 2025-08-13 | $7.35 | $7.35 | 328,740 |
| 2025-08-12 | $6.43 | $6.43 | 401,520 |
| 2025-08-11 | $6.00 | $6.00 | 696,800 |
| 2025-08-08 | $4.80 | $4.80 | 209,700 |
| 2025-08-07 | $4.25 | $4.25 | 550,880 |
| 2025-08-06 | $3.84 | $3.84 | 241,180 |
| 2025-08-05 | $4.50 | $4.50 | 496,400 |
| 2025-08-04 | $3.42 | $3.42 | 200,480 |
| 2025-08-01 | $3.30 | $3.30 | 215,300 |
| 2025-07-31 | $2.83 | $2.83 | 192,400 |
| 2025-07-30 | $2.97 | $2.97 | 131,100 |
| 2025-07-29 | $3.00 | $3.00 | 133,480 |
| 2025-07-28 | $3.29 | $3.29 | 314,160 |
| 2025-07-25 | $3.19 | $3.19 | 191,380 |
| 2025-07-24 | $2.81 | $2.81 | 62,200 |
| 2025-07-23 | $3.00 | $3.00 | 88,560 |
| 2025-07-22 | $3.04 | $3.04 | 251,780 |
| 2025-07-21 | $2.95 | $2.95 | 88,460 |
| 2025-07-18 | $2.70 | $2.70 | 44,980 |
| 2025-07-17 | $2.83 | $2.83 | 34,480 |
| 2025-07-16 | $2.77 | $2.77 | 68,400 |
| 2025-07-15 | $2.75 | $2.75 | 130,980 |
| 2025-07-14 | $3.13 | $3.13 | 57,720 |
| 2025-07-11 | $3.25 | $3.25 | 92,800 |
| 2025-07-10 | $3.11 | $3.11 | 318,500 |
| 2025-07-09 | $2.90 | $2.90 | 184,080 |
| 2025-07-08 | $2.50 | $2.50 | 93,100 |
| 2025-07-07 | $2.39 | $2.39 | 20,820 |
| 2025-07-03 | $2.45 | $2.45 | 12,300 |
| 2025-07-02 | $2.52 | $2.52 | 66,220 |
| 2025-07-01 | $2.62 | $2.62 | 42,140 |
| 2025-06-30 | $2.49 | $2.49 | 66,100 |
| 2025-06-27 | $2.45 | $2.45 | 54,200 |
| 2025-06-26 | $2.42 | $2.42 | 41,340 |
| 2025-06-25 | $2.42 | $2.42 | 47,200 |
| 2025-06-24 | $2.43 | $2.43 | 20,200 |
| 2025-06-23 | $2.45 | $2.45 | 53,660 |
| 2025-06-20 | $2.40 | $2.40 | 41,480 |
| 2025-06-18 | $2.65 | $2.65 | 52,880 |
| 2025-06-17 | $2.50 | $2.50 | 9,160 |
| 2025-06-16 | $2.51 | $2.51 | 19,840 |
| 2025-06-13 | $2.40 | $2.40 | 42,180 |
| 2025-06-12 | $2.49 | $2.49 | 87,100 |
| 2025-06-11 | $2.53 | $2.52 | 116,380 |
| 2025-06-10 | $2.49 | $2.49 | 51,300 |
| 2025-06-09 | $2.55 | $2.55 | 41,680 |
| 2025-06-06 | $2.66 | $2.66 | 27,200 |
| 2025-06-05 | $2.65 | $2.65 | 288,520 |
| 2025-06-04 | $2.85 | $2.85 | 42,100 |
| 2025-06-03 | $3.00 | $3.00 | 17,620 |
| 2025-06-02 | $3.15 | $3.15 | 34,820 |
| 2025-05-30 | $3.19 | $3.19 | 45,320 |
| 2025-05-29 | $3.31 | $3.31 | 13,380 |
| 2025-05-28 | $3.34 | $3.34 | 12,880 |
| 2025-05-27 | $3.30 | $3.30 | 41,580 |
| 2025-05-23 | $3.45 | $3.45 | 12,980 |
| 2025-05-22 | $3.40 | $3.40 | 19,000 |
| 2025-05-21 | $3.41 | $3.41 | 62,120 |
| 2025-05-20 | $3.65 | $3.65 | 58,940 |
| 2025-05-19 | $3.48 | $3.48 | 21,460 |
| 2025-05-16 | $3.28 | $3.28 | 144,320 |
| 2025-05-15 | $3.78 | $3.78 | 36,640 |
| 2025-05-14 | $3.64 | $3.64 | 26,260 |
| 2025-05-13 | $3.55 | $3.55 | 19,060 |
| 2025-05-12 | $3.45 | $3.45 | 17,740 |
| 2025-05-09 | $3.45 | $3.45 | 25,600 |
| 2025-05-08 | $3.70 | $3.70 | 55,060 |
| 2025-05-07 | $4.00 | $4.00 | 9,540 |
| 2025-05-06 | $4.20 | $4.20 | 42,560 |
| 2025-05-05 | $4.35 | $4.35 | 52,640 |
| 2025-05-02 | $4.12 | $4.12 | 27,140 |
| 2025-05-01 | $3.90 | $3.90 | 69,500 |
| 2025-04-30 | $4.50 | $4.50 | 254,240 |
| 2025-04-29 | $4.28 | $4.28 | 120,300 |
| 2025-04-28 | $3.65 | $3.65 | 74,880 |
| 2025-04-25 | $4.08 | $4.08 | 144,420 |
| 2025-04-24 | $3.70 | $3.70 | 133,100 |
| 2025-04-23 | $3.20 | $3.20 | 332,960 |
| 2025-04-22 | $3.20 | $3.20 | 23,600 |
| 2025-04-21 | $2.90 | $2.90 | 80,100 |
| 2025-04-17 | $3.50 | $3.50 | 123,520 |
| 2025-04-16 | $3.02 | $3.02 | 148,860 |
| 2025-04-15 | $2.70 | $2.70 | 30,400 |
| 2025-04-14 | $2.53 | $2.53 | 53,600 |
| 2025-04-11 | $2.62 | $2.62 | 24,940 |
| 2025-04-10 | $2.65 | $2.65 | 57,720 |
| 2025-04-09 | $2.61 | $2.61 | 48,400 |
| 2025-04-08 | $2.60 | $2.60 | 140,060 |
| 2025-04-07 | $2.67 | $2.67 | 110,520 |
| 2025-04-04 | $2.70 | $2.70 | 199,320 |
| 2025-04-03 | $2.94 | $2.93 | 41,420 |
| 2025-04-02 | $3.05 | $3.05 | 57,000 |
| 2025-04-01 | $3.20 | $3.20 | 36,680 |
| 2025-03-31 | $3.25 | $3.25 | 60,000 |
| 2025-03-28 | $3.25 | $3.25 | 26,780 |
| 2025-03-27 | $3.25 | $3.25 | 47,460 |
| 2025-03-26 | $3.00 | $3.00 | 267,900 |
| 2025-03-25 | $3.33 | $3.33 | 5,320 |
| 2025-03-24 | $3.40 | $3.40 | 26,720 |
| 2025-03-21 | $3.50 | $3.49 | 69,680 |
| 2025-03-20 | $3.25 | $3.25 | 37,440 |
| 2025-03-19 | $3.40 | $3.40 | 605,240 |
| 2025-03-18 | $3.48 | $3.48 | 61,440 |
| 2025-03-17 | $3.50 | $3.50 | 27,040 |
| 2025-03-14 | $3.25 | $3.25 | 27,800 |
| 2025-03-13 | $3.21 | $3.21 | 31,080 |
| 2025-03-12 | $3.45 | $3.45 | 94,400 |
| 2025-03-11 | $3.29 | $3.29 | 107,040 |
| 2025-03-10 | $3.20 | $3.20 | 281,620 |
| 2025-03-07 | $3.61 | $3.61 | 79,060 |
| 2025-03-06 | $3.68 | $3.68 | 39,480 |
| 2025-03-05 | $4.10 | $4.10 | 88,220 |
| 2025-03-04 | $3.25 | $3.25 | 170,620 |
| 2025-03-03 | $3.70 | $3.70 | 426,320 |
| 2025-02-28 | $4.28 | $4.28 | 135,120 |
| 2025-02-27 | $4.50 | $4.50 | 29,040 |
| 2025-02-26 | $4.50 | $4.50 | 28,280 |
| 2025-02-25 | $4.35 | $4.35 | 46,960 |
| 2025-02-24 | $4.86 | $4.86 | 45,280 |
| 2025-02-21 | $5.20 | $5.20 | 46,740 |
| 2025-02-20 | $5.20 | $5.20 | 54,940 |
| 2025-02-19 | $4.75 | $4.75 | 141,960 |
| 2025-02-18 | $4.60 | $4.60 | 413,560 |
| 2025-02-14 | $5.20 | $5.20 | 150,820 |
| 2025-02-13 | $5.90 | $5.90 | 63,440 |
| 2025-02-12 | $5.75 | $5.75 | 46,480 |
| 2025-02-11 | $6.00 | $6.00 | 48,040 |
| 2025-02-10 | $6.30 | $6.30 | 52,820 |
| 2025-02-07 | $6.00 | $6.00 | 645,480 |
| 2025-02-06 | $5.90 | $5.90 | 115,400 |
| 2025-02-05 | $5.98 | $5.98 | 199,400 |
| 2025-02-04 | $6.25 | $6.25 | 160,620 |
| 2025-02-03 | $6.14 | $6.14 | 46,540 |
| 2025-01-31 | $6.25 | $6.25 | 54,500 |
| 2025-01-30 | $6.22 | $6.22 | 112,300 |
| 2025-01-29 | $5.98 | $5.98 | 71,880 |
| 2025-01-28 | $5.85 | $5.85 | 58,280 |
| 2025-01-27 | $6.10 | $6.10 | 46,400 |
| 2025-01-24 | $6.25 | $6.25 | 104,000 |
| 2025-01-23 | $5.95 | $5.95 | 30,660 |
| 2025-01-22 | $5.83 | $5.83 | 154,980 |
| 2025-01-21 | $6.03 | $6.03 | 65,840 |
| 2025-01-17 | $6.05 | $6.05 | 301,320 |
| 2025-01-16 | $5.59 | $5.59 | 41,620 |
| 2025-01-15 | $5.85 | $5.85 | 27,640 |
| 2025-01-14 | $5.93 | $5.93 | 40,160 |
| 2025-01-13 | $5.95 | $5.95 | 23,280 |
| 2025-01-10 | $5.90 | $5.90 | 94,300 |
| 2025-01-08 | $6.23 | $6.23 | 108,660 |
| 2025-01-07 | $6.60 | $6.60 | 58,700 |
| 2025-01-06 | $6.88 | $6.88 | 29,100 |
| 2025-01-03 | $6.78 | $6.78 | 58,340 |
| 2025-01-02 | $7.00 | $7.00 | 126,780 |