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
- 2020-05-08 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 | $2.78 | $14.92 | 0 |
| 2025-12-30 | $2.78 | $14.92 | 540 |
| 2025-12-29 | $2.73 | $14.63 | 2,338 |
| 2025-12-26 | $2.73 | $14.63 | 0 |
| 2025-12-24 | $2.73 | $14.63 | 0 |
| 2025-12-23 | $2.73 | $14.63 | 0 |
| 2025-12-22 | $2.73 | $14.63 | 4,918 |
| 2025-12-19 | $2.99 | $16.03 | 0 |
| 2025-12-18 | $2.99 | $16.03 | 0 |
| 2025-12-17 | $2.99 | $16.03 | 7,000 |
| 2025-12-16 | $2.80 | $15.01 | 731 |
| 2025-12-15 | $2.72 | $14.58 | 800 |
| 2025-12-12 | $2.77 | $14.85 | 120 |
| 2025-12-11 | $2.88 | $15.42 | 0 |
| 2025-12-10 | $2.88 | $15.42 | 240 |
| 2025-12-09 | $2.76 | $14.79 | 1,334 |
| 2025-12-08 | $2.76 | $14.79 | 4,459 |
| 2025-12-05 | $2.96 | $15.85 | 3,996 |
| 2025-12-04 | $3.01 | $16.13 | 7,756 |
| 2025-12-03 | $3.01 | $16.13 | 1,372 |
| 2025-12-02 | $3.01 | $16.13 | 1,660 |
| 2025-12-01 | $3.04 | $16.29 | 0 |
| 2025-11-28 | $3.04 | $16.29 | 100 |
| 2025-11-26 | $3.04 | $16.29 | 4,333 |
| 2025-11-25 | $3.05 | $16.35 | 6,100 |
| 2025-11-24 | $3.05 | $16.35 | 6,000 |
| 2025-11-21 | $3.10 | $16.62 | 0 |
| 2025-11-20 | $3.10 | $16.62 | 0 |
| 2025-11-19 | $3.10 | $16.62 | 0 |
| 2025-11-18 | $3.10 | $16.62 | 5,688 |
| 2025-11-17 | $3.01 | $16.13 | 1,260 |
| 2025-11-14 | $3.05 | $16.35 | 0 |
| 2025-11-13 | $3.05 | $16.35 | 1,000 |
| 2025-11-12 | $3.10 | $16.62 | 0 |
| 2025-11-11 | $3.10 | $16.62 | 0 |
| 2025-11-10 | $3.10 | $16.62 | 0 |
| 2025-11-07 | $3.10 | $16.62 | 12,081 |
| 2025-11-06 | $3.00 | $16.08 | 4,850 |
| 2025-11-05 | $3.10 | $16.62 | 1,400 |
| 2025-11-04 | $3.00 | $16.08 | 1,392 |
| 2025-11-03 | $3.10 | $16.62 | 0 |
| 2025-10-31 | $3.10 | $16.62 | 0 |
| 2025-10-30 | $3.10 | $16.62 | 3,367 |
| 2025-10-29 | $3.10 | $16.62 | 100 |
| 2025-10-28 | $3.10 | $16.62 | 2,491 |
| 2025-10-27 | $3.10 | $16.62 | 204 |
| 2025-10-24 | $3.10 | $16.62 | 0 |
| 2025-10-23 | $3.10 | $16.62 | 0 |
| 2025-10-22 | $3.10 | $16.62 | 0 |
| 2025-10-21 | $3.10 | $16.62 | 667 |
| 2025-10-20 | $3.10 | $16.62 | 0 |
| 2025-10-17 | $3.10 | $16.62 | 0 |
| 2025-10-16 | $3.10 | $16.62 | 0 |
| 2025-10-15 | $3.10 | $16.62 | 0 |
| 2025-10-14 | $3.10 | $16.62 | 348 |
| 2025-10-13 | $3.13 | $16.75 | 1,255 |
| 2025-10-10 | $3.10 | $16.62 | 0 |
| 2025-10-09 | $3.10 | $16.62 | 0 |
| 2025-10-08 | $3.10 | $16.62 | 0 |
| 2025-10-07 | $3.10 | $16.62 | 942 |
| 2025-10-06 | $3.11 | $16.64 | 1,771 |
| 2025-10-03 | $3.15 | $16.88 | 4,544 |
| 2025-10-02 | $3.09 | $16.58 | 0 |
| 2025-10-01 | $3.09 | $16.58 | 9,604 |
| 2025-09-30 | $3.15 | $16.88 | 0 |
| 2025-09-29 | $3.15 | $16.88 | 699 |
| 2025-09-26 | $3.16 | $16.94 | 1,516 |
| 2025-09-25 | $3.24 | $17.37 | 5,678 |
| 2025-09-24 | $3.24 | $17.37 | 4,895 |
| 2025-09-23 | $3.24 | $17.37 | 3,144 |
| 2025-09-22 | $3.25 | $17.42 | 0 |
| 2025-09-19 | $3.25 | $17.42 | 0 |
| 2025-09-18 | $3.25 | $17.42 | 1,651 |
| 2025-09-17 | $3.30 | $17.67 | 343 |
| 2025-09-16 | $3.25 | $17.42 | 0 |
| 2025-09-15 | $3.25 | $17.42 | 4,850 |
| 2025-09-12 | $3.20 | $17.15 | 0 |
| 2025-09-11 | $3.20 | $17.15 | 1,480 |
| 2025-09-10 | $3.25 | $17.42 | 0 |
| 2025-09-09 | $3.25 | $17.42 | 1,319 |
| 2025-09-08 | $3.38 | $18.12 | 864 |
| 2025-09-05 | $3.20 | $17.15 | 0 |
| 2025-09-04 | $3.20 | $17.15 | 0 |
| 2025-09-03 | $3.20 | $17.15 | 2,100 |
| 2025-09-02 | $3.15 | $16.88 | 2,015 |
| 2025-08-29 | $3.10 | $16.62 | 1,343 |
| 2025-08-28 | $3.26 | $17.47 | 1,156 |
| 2025-08-27 | $3.29 | $17.63 | 3,189 |
| 2025-08-26 | $3.26 | $17.47 | 2,500 |
| 2025-08-25 | $3.20 | $17.15 | 3,206 |
| 2025-08-22 | $3.10 | $16.62 | 8,252 |
| 2025-08-21 | $3.13 | $16.78 | 3,165 |
| 2025-08-20 | $3.15 | $16.88 | 0 |
| 2025-08-19 | $3.15 | $16.88 | 0 |
| 2025-08-18 | $3.15 | $16.88 | 100 |
| 2025-08-15 | $3.12 | $16.72 | 0 |
| 2025-08-14 | $3.12 | $16.72 | 0 |
| 2025-08-13 | $3.12 | $16.72 | 0 |
| 2025-08-12 | $3.12 | $16.72 | 222 |
| 2025-08-11 | $3.10 | $16.62 | 0 |
| 2025-08-08 | $3.10 | $16.62 | 0 |
| 2025-08-07 | $3.10 | $16.62 | 6,350 |
| 2025-08-06 | $3.10 | $16.62 | 3,034 |
| 2025-08-05 | $3.10 | $16.62 | 1,401 |
| 2025-08-04 | $3.11 | $16.64 | 1,400 |
| 2025-08-01 | $3.11 | $16.64 | 900 |
| 2025-07-31 | $3.11 | $16.67 | 550 |
| 2025-07-30 | $3.11 | $16.67 | 0 |
| 2025-07-29 | $3.11 | $16.67 | 590 |
| 2025-07-28 | $3.10 | $16.62 | 3,511 |
| 2025-07-25 | $3.10 | $16.62 | 0 |
| 2025-07-24 | $3.10 | $16.62 | 665 |
| 2025-07-23 | $3.12 | $16.70 | 0 |
| 2025-07-22 | $3.12 | $16.70 | 100 |
| 2025-07-21 | $3.10 | $16.62 | 2,480 |
| 2025-07-18 | $3.10 | $16.62 | 0 |
| 2025-07-17 | $3.10 | $16.62 | 1,300 |
| 2025-07-16 | $3.07 | $16.46 | 0 |
| 2025-07-15 | $3.07 | $16.46 | 2,219 |
| 2025-07-14 | $3.07 | $16.46 | 805 |
| 2025-07-11 | $3.03 | $16.24 | 0 |
| 2025-07-10 | $3.03 | $16.24 | 0 |
| 2025-07-09 | $3.03 | $16.24 | 0 |
| 2025-07-08 | $3.03 | $16.24 | 0 |
| 2025-07-07 | $3.03 | $16.24 | 985 |
| 2025-07-03 | $3.05 | $16.35 | 0 |
| 2025-07-02 | $3.05 | $16.35 | 13,600 |
| 2025-07-01 | $3.09 | $16.55 | 0 |
| 2025-06-30 | $3.09 | $16.55 | 0 |
| 2025-06-27 | $3.09 | $16.55 | 300 |
| 2025-06-26 | $3.05 | $16.35 | 1,349 |
| 2025-06-25 | $3.06 | $16.40 | 2,057 |
| 2025-06-24 | $3.09 | $16.56 | 0 |
| 2025-06-23 | $3.09 | $16.56 | 7,230 |
| 2025-06-20 | $3.09 | $16.56 | 0 |
| 2025-06-18 | $3.09 | $16.56 | 0 |
| 2025-06-17 | $3.09 | $16.56 | 307 |
| 2025-06-16 | $3.09 | $16.56 | 2,000 |
| 2025-06-13 | $3.12 | $16.72 | 320 |
| 2025-06-12 | $3.09 | $16.56 | 0 |
| 2025-06-11 | $3.09 | $16.56 | 0 |
| 2025-06-10 | $3.09 | $16.56 | 1,865 |
| 2025-06-09 | $3.09 | $16.56 | 0 |
| 2025-06-06 | $3.09 | $16.56 | 0 |
| 2025-06-05 | $3.09 | $16.56 | 1,118 |
| 2025-06-04 | $3.09 | $16.56 | 0 |
| 2025-06-03 | $3.09 | $16.56 | 2,925 |
| 2025-06-02 | $3.09 | $16.56 | 2,365 |
| 2025-05-30 | $3.09 | $16.56 | 22,038 |
| 2025-05-29 | $3.09 | $16.56 | 0 |
| 2025-05-28 | $3.09 | $16.56 | 3,666 |
| 2025-05-27 | $3.09 | $16.56 | 531 |
| 2025-05-23 | $3.05 | $16.35 | 2,350 |
| 2025-05-22 | $3.09 | $16.56 | 200 |
| 2025-05-21 | $3.09 | $16.56 | 23,500 |
| 2025-05-20 | $3.13 | $16.78 | 0 |
| 2025-05-19 | $3.13 | $16.78 | 0 |
| 2025-05-16 | $3.13 | $16.78 | 0 |
| 2025-05-15 | $3.13 | $16.78 | 0 |
| 2025-05-14 | $3.13 | $16.78 | 0 |
| 2025-05-13 | $3.13 | $16.78 | 7,932 |
| 2025-05-12 | $3.11 | $16.67 | 2,374 |
| 2025-05-09 | $3.11 | $16.67 | 4,601 |
| 2025-05-08 | $3.11 | $16.67 | 9,585 |
| 2025-05-07 | $3.15 | $16.88 | 1,230 |
| 2025-05-06 | $3.09 | $16.56 | 2,693 |
| 2025-05-05 | $3.25 | $17.42 | 0 |
| 2025-05-02 | $3.25 | $17.42 | 0 |
| 2025-05-01 | $3.25 | $17.42 | 0 |
| 2025-04-30 | $3.25 | $17.42 | 0 |
| 2025-04-29 | $3.25 | $17.42 | 433 |
| 2025-04-28 | $3.10 | $16.62 | 0 |
| 2025-04-25 | $3.10 | $16.62 | 0 |
| 2025-04-24 | $3.10 | $16.62 | 0 |
| 2025-04-23 | $3.10 | $16.62 | 0 |
| 2025-04-22 | $3.10 | $16.62 | 0 |
| 2025-04-21 | $3.10 | $16.62 | 612 |
| 2025-04-17 | $3.10 | $16.62 | 0 |
| 2025-04-16 | $3.10 | $16.62 | 0 |
| 2025-04-15 | $3.10 | $16.62 | 0 |
| 2025-04-14 | $3.10 | $16.62 | 0 |
| 2025-04-11 | $3.10 | $16.62 | 20,150 |
| 2025-04-10 | $3.10 | $16.62 | 0 |
| 2025-04-09 | $3.10 | $16.62 | 16,563 |
| 2025-04-08 | $3.10 | $16.62 | 981 |
| 2025-04-07 | $3.15 | $16.88 | 10,000 |
| 2025-04-04 | $3.17 | $16.99 | 0 |
| 2025-04-03 | $3.17 | $16.99 | 10,010 |
| 2025-04-02 | $3.17 | $16.99 | 553 |
| 2025-04-01 | $3.17 | $16.99 | 1,920 |
| 2025-03-31 | $3.18 | $17.04 | 9,853 |
| 2025-03-28 | $3.18 | $17.04 | 362 |
| 2025-03-27 | $3.18 | $17.04 | 0 |
| 2025-03-26 | $3.18 | $17.04 | 14,912 |
| 2025-03-25 | $3.25 | $17.42 | 17,481 |
| 2025-03-24 | $3.47 | $18.60 | 0 |
| 2025-03-21 | $3.47 | $18.60 | 3,395 |
| 2025-03-20 | $3.23 | $17.31 | 9,251 |
| 2025-03-19 | $3.22 | $17.26 | 3,808 |
| 2025-03-18 | $3.25 | $17.42 | 2,486 |
| 2025-03-17 | $3.18 | $17.04 | 4,792 |
| 2025-03-14 | $3.18 | $17.04 | 0 |
| 2025-03-13 | $3.18 | $17.04 | 1,205 |
| 2025-03-12 | $3.12 | $16.72 | 0 |
| 2025-03-11 | $3.12 | $16.72 | 9,530 |
| 2025-03-10 | $3.16 | $16.94 | 0 |
| 2025-03-07 | $3.16 | $16.94 | 11,999 |
| 2025-03-06 | $3.02 | $16.19 | 0 |
| 2025-03-05 | $3.02 | $16.19 | 0 |
| 2025-03-04 | $3.02 | $16.19 | 1,393 |
| 2025-03-03 | $3.02 | $16.19 | 316 |
| 2025-02-28 | $3.01 | $16.13 | 5,392 |
| 2025-02-27 | $3.10 | $16.62 | 0 |
| 2025-02-26 | $3.10 | $16.62 | 0 |
| 2025-02-25 | $3.10 | $16.62 | 3,482 |
| 2025-02-24 | $3.08 | $16.51 | 4,389 |
| 2025-02-21 | $3.05 | $16.35 | 4,064 |
| 2025-02-20 | $3.10 | $16.62 | 1,689 |
| 2025-02-19 | $3.10 | $16.62 | 121 |
| 2025-02-18 | $3.08 | $16.49 | 20,381 |
| 2025-02-14 | $2.69 | $14.42 | 5,000 |
| 2025-02-13 | $2.60 | $13.94 | 0 |
| 2025-02-12 | $2.60 | $13.94 | 600 |
| 2025-02-11 | $2.52 | $13.51 | 813 |
| 2025-02-10 | $2.41 | $12.92 | 0 |
| 2025-02-07 | $2.41 | $12.92 | 867 |
| 2025-02-06 | $2.60 | $13.94 | 4,951 |
| 2025-02-05 | $2.55 | $13.67 | 0 |
| 2025-02-04 | $2.55 | $13.67 | 6,406 |
| 2025-02-03 | $2.60 | $13.94 | 0 |
| 2025-01-31 | $2.60 | $13.94 | 378 |
| 2025-01-30 | $2.60 | $13.94 | 0 |
| 2025-01-29 | $2.60 | $13.94 | 300 |
| 2025-01-28 | $2.60 | $13.94 | 0 |
| 2025-01-27 | $2.60 | $13.94 | 1,584 |
| 2025-01-24 | $2.64 | $14.13 | 0 |
| 2025-01-23 | $2.64 | $14.13 | 8,581 |
| 2025-01-22 | $2.70 | $14.47 | 1,081 |
| 2025-01-21 | $2.70 | $14.47 | 10,871 |
| 2025-01-17 | $2.75 | $14.74 | 0 |
| 2025-01-16 | $2.75 | $14.74 | 0 |
| 2025-01-15 | $2.75 | $14.74 | 16,554 |
| 2025-01-14 | $2.80 | $15.01 | 4,500 |
| 2025-01-13 | $2.80 | $15.01 | 1,469 |
| 2025-01-10 | $2.82 | $15.14 | 0 |
| 2025-01-08 | $2.82 | $15.14 | 0 |
| 2025-01-07 | $2.82 | $15.14 | 828 |
| 2025-01-06 | $2.85 | $15.28 | 2,199 |
| 2025-01-03 | $2.80 | $15.01 | 1,468 |
| 2025-01-02 | $2.75 | $14.74 | 0 |