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
- 2024-07-29 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 | $1.79 | $1.79 | 500 |
| 2025-12-30 | $1.79 | $1.79 | 1,300 |
| 2025-12-29 | $1.74 | $1.74 | 200 |
| 2025-12-26 | $1.80 | $1.80 | 100 |
| 2025-12-24 | $1.64 | $1.64 | 3,700 |
| 2025-12-23 | $1.74 | $1.74 | 0 |
| 2025-12-22 | $1.74 | $1.74 | 1,200 |
| 2025-12-19 | $1.74 | $1.74 | 3,400 |
| 2025-12-18 | $2.00 | $2.00 | 0 |
| 2025-12-17 | $2.00 | $2.00 | 1,000 |
| 2025-12-16 | $1.76 | $1.76 | 3,900 |
| 2025-12-15 | $1.84 | $1.84 | 1,500 |
| 2025-12-12 | $1.77 | $1.77 | 0 |
| 2025-12-11 | $1.77 | $1.77 | 700 |
| 2025-12-10 | $1.80 | $1.80 | 0 |
| 2025-12-09 | $1.80 | $1.80 | 900 |
| 2025-12-08 | $1.74 | $1.74 | 11,700 |
| 2025-12-05 | $1.83 | $1.83 | 500 |
| 2025-12-04 | $1.89 | $1.89 | 1,400 |
| 2025-12-03 | $2.02 | $2.02 | 0 |
| 2025-12-02 | $2.02 | $2.02 | 300 |
| 2025-12-01 | $1.81 | $1.81 | 1,000 |
| 2025-11-28 | $2.18 | $2.18 | 700 |
| 2025-11-26 | $2.18 | $2.18 | 200 |
| 2025-11-25 | $2.21 | $2.21 | 6,200 |
| 2025-11-24 | $1.91 | $1.91 | 700 |
| 2025-11-21 | $1.93 | $1.93 | 2,400 |
| 2025-11-20 | $2.04 | $2.04 | 1,400 |
| 2025-11-19 | $1.92 | $1.92 | 2,900 |
| 2025-11-18 | $1.93 | $1.93 | 0 |
| 2025-11-17 | $1.93 | $1.93 | 1,100 |
| 2025-11-14 | $1.90 | $1.90 | 300 |
| 2025-11-13 | $2.05 | $2.05 | 0 |
| 2025-11-12 | $2.05 | $2.05 | 100 |
| 2025-11-11 | $1.84 | $1.84 | 0 |
| 2025-11-10 | $1.84 | $1.84 | 1,200 |
| 2025-11-07 | $1.83 | $1.83 | 2,800 |
| 2025-11-06 | $2.14 | $2.14 | 0 |
| 2025-11-05 | $2.14 | $2.14 | 3,400 |
| 2025-11-04 | $2.00 | $2.00 | 6,000 |
| 2025-11-03 | $1.76 | $1.76 | 5,600 |
| 2025-10-31 | $2.10 | $2.10 | 2,200 |
| 2025-10-30 | $1.79 | $1.79 | 1,900 |
| 2025-10-29 | $2.10 | $2.10 | 1,800 |
| 2025-10-28 | $2.09 | $2.09 | 11,400 |
| 2025-10-27 | $1.79 | $1.79 | 1,200 |
| 2025-10-24 | $2.05 | $2.05 | 3,500 |
| 2025-10-23 | $1.75 | $1.75 | 11,400 |
| 2025-10-22 | $1.77 | $1.77 | 3,300 |
| 2025-10-21 | $1.75 | $1.75 | 7,100 |
| 2025-10-20 | $1.79 | $1.79 | 9,100 |
| 2025-10-17 | $1.92 | $1.92 | 1,300 |
| 2025-10-16 | $1.94 | $1.94 | 22,700 |
| 2025-10-15 | $2.15 | $2.15 | 15,800 |
| 2025-10-14 | $2.18 | $2.18 | 156,400 |
| 2025-10-13 | $1.37 | $1.37 | 2,400 |
| 2025-10-10 | $1.50 | $1.50 | 300 |
| 2025-10-09 | $1.34 | $1.34 | 5,400 |
| 2025-10-08 | $1.39 | $1.39 | 1,200 |
| 2025-10-07 | $1.50 | $1.50 | 1,000 |
| 2025-10-06 | $1.60 | $1.60 | 900 |
| 2025-10-03 | $1.77 | $1.77 | 200 |
| 2025-10-02 | $1.80 | $1.80 | 1,900 |
| 2025-10-01 | $1.59 | $1.59 | 600 |
| 2025-09-30 | $1.60 | $1.60 | 1,500 |
| 2025-09-29 | $1.54 | $1.54 | 1,900 |
| 2025-09-26 | $1.49 | $1.49 | 0 |
| 2025-09-25 | $1.49 | $1.49 | 0 |
| 2025-09-24 | $1.49 | $1.49 | 0 |
| 2025-09-23 | $1.49 | $1.49 | 500 |
| 2025-09-22 | $1.64 | $1.64 | 2,800 |
| 2025-09-19 | $1.60 | $1.60 | 1,200 |
| 2025-09-18 | $1.68 | $1.68 | 0 |
| 2025-09-17 | $1.68 | $1.68 | 1,900 |
| 2025-09-16 | $1.80 | $1.80 | 3,500 |
| 2025-09-15 | $1.42 | $1.42 | 800 |
| 2025-09-12 | $1.80 | $1.80 | 100 |
| 2025-09-11 | $1.75 | $1.75 | 400 |
| 2025-09-10 | $1.80 | $1.80 | 0 |
| 2025-09-09 | $1.80 | $1.80 | 0 |
| 2025-09-08 | $1.80 | $1.80 | 0 |
| 2025-09-05 | $1.80 | $1.80 | 2,100 |
| 2025-09-04 | $1.75 | $1.75 | 400 |
| 2025-09-03 | $1.56 | $1.56 | 100 |
| 2025-09-02 | $1.32 | $1.32 | 4,900 |
| 2025-08-29 | $1.33 | $1.33 | 5,500 |
| 2025-08-28 | $1.77 | $1.77 | 500 |
| 2025-08-27 | $1.62 | $1.62 | 1,600 |
| 2025-08-26 | $1.82 | $1.82 | 300 |
| 2025-08-25 | $1.87 | $1.87 | 0 |
| 2025-08-22 | $1.87 | $1.87 | 100 |
| 2025-08-21 | $1.82 | $1.82 | 2,600 |
| 2025-08-20 | $1.82 | $1.82 | 0 |
| 2025-08-19 | $1.82 | $1.82 | 0 |
| 2025-08-18 | $1.82 | $1.82 | 4,500 |
| 2025-08-15 | $1.84 | $1.84 | 4,500 |
| 2025-08-14 | $2.00 | $2.00 | 100 |
| 2025-08-13 | $2.05 | $2.05 | 100 |
| 2025-08-12 | $2.00 | $2.00 | 0 |
| 2025-08-11 | $2.00 | $2.00 | 5,400 |
| 2025-08-08 | $1.93 | $1.93 | 700 |
| 2025-08-07 | $1.72 | $1.72 | 600 |
| 2025-08-06 | $1.90 | $1.90 | 600 |
| 2025-08-05 | $1.89 | $1.89 | 500 |
| 2025-08-04 | $1.90 | $1.90 | 1,100 |
| 2025-08-01 | $1.90 | $1.90 | 400 |
| 2025-07-31 | $1.89 | $1.89 | 3,700 |
| 2025-07-30 | $1.90 | $1.90 | 11,100 |
| 2025-07-29 | $1.45 | $1.45 | 0 |
| 2025-07-28 | $1.45 | $1.45 | 13,100 |
| 2025-07-25 | $1.70 | $1.70 | 3,800 |
| 2025-07-24 | $1.56 | $1.56 | 3,700 |
| 2025-07-23 | $1.30 | $1.30 | 500 |
| 2025-07-22 | $1.21 | $1.21 | 400 |
| 2025-07-21 | $1.30 | $1.30 | 500 |
| 2025-07-18 | $1.30 | $1.30 | 1,700 |
| 2025-07-17 | $1.35 | $1.35 | 1,200 |
| 2025-07-16 | $1.30 | $1.30 | 3,300 |
| 2025-07-15 | $1.20 | $1.20 | 2,800 |
| 2025-07-14 | $1.35 | $1.35 | 400 |
| 2025-07-11 | $1.29 | $1.29 | 6,500 |
| 2025-07-10 | $1.27 | $1.27 | 14,800 |
| 2025-07-09 | $1.01 | $1.01 | 11,200 |
| 2025-07-08 | $1.00 | $1.00 | 15,200 |
| 2025-07-07 | $1.08 | $1.08 | 8,400 |
| 2025-07-03 | $1.07 | $1.07 | 11,500 |
| 2025-07-02 | $1.17 | $1.17 | 26,300 |
| 2025-07-01 | $1.24 | $1.24 | 14,300 |
| 2025-06-30 | $1.27 | $1.27 | 2,800 |
| 2025-06-27 | $1.26 | $1.26 | 9,800 |
| 2025-06-26 | $1.32 | $1.32 | 5,900 |
| 2025-06-25 | $1.34 | $1.34 | 2,900 |
| 2025-06-24 | $1.30 | $1.30 | 0 |
| 2025-06-23 | $1.30 | $1.30 | 0 |
| 2025-06-20 | $1.30 | $1.30 | 300 |
| 2025-06-18 | $1.75 | $1.75 | 1,200 |
| 2025-06-17 | $1.25 | $1.25 | 2,600 |
| 2025-06-16 | $1.58 | $1.58 | 2,800 |
| 2025-06-13 | $1.29 | $1.29 | 300 |
| 2025-06-12 | $1.31 | $1.31 | 300 |
| 2025-06-11 | $1.53 | $1.53 | 2,800 |
| 2025-06-10 | $1.24 | $1.24 | 3,700 |
| 2025-06-09 | $1.35 | $1.35 | 2,400 |
| 2025-06-06 | $1.39 | $1.39 | 5,000 |
| 2025-06-05 | $1.29 | $1.29 | 2,300 |
| 2025-06-04 | $1.24 | $1.24 | 2,900 |
| 2025-06-03 | $1.33 | $1.33 | 2,600 |
| 2025-06-02 | $1.50 | $1.50 | 700 |
| 2025-05-30 | $1.42 | $1.42 | 900 |
| 2025-05-29 | $1.84 | $1.84 | 1,500 |
| 2025-05-28 | $1.85 | $1.85 | 2,400 |
| 2025-05-27 | $1.89 | $1.89 | 1,600 |
| 2025-05-23 | $1.78 | $1.78 | 1,400 |
| 2025-05-22 | $1.31 | $1.31 | 30,900 |
| 2025-05-21 | $1.29 | $1.29 | 32,300 |
| 2025-05-20 | $1.19 | $1.19 | 3,300 |
| 2025-05-19 | $1.28 | $1.28 | 6,600 |
| 2025-05-16 | $1.42 | $1.42 | 6,200 |
| 2025-05-15 | $1.20 | $1.20 | 3,400 |
| 2025-05-14 | $1.32 | $1.32 | 3,200 |
| 2025-05-13 | $1.22 | $1.22 | 6,400 |
| 2025-05-12 | $1.20 | $1.20 | 7,000 |
| 2025-05-09 | $1.30 | $1.30 | 3,600 |
| 2025-05-08 | $1.40 | $1.40 | 15,800 |
| 2025-05-07 | $1.25 | $1.25 | 4,300 |
| 2025-05-06 | $1.16 | $1.16 | 900 |
| 2025-05-05 | $1.22 | $1.22 | 6,400 |
| 2025-05-02 | $1.20 | $1.20 | 6,600 |
| 2025-05-01 | $1.23 | $1.23 | 18,000 |
| 2025-04-30 | $1.27 | $1.27 | 800 |
| 2025-04-29 | $1.35 | $1.35 | 2,900 |
| 2025-04-28 | $1.34 | $1.34 | 1,100 |
| 2025-04-25 | $1.50 | $1.50 | 1,900 |
| 2025-04-24 | $1.47 | $1.47 | 7,400 |
| 2025-04-23 | $1.30 | $1.30 | 11,400 |
| 2025-04-22 | $1.56 | $1.56 | 4,100 |
| 2025-04-21 | $1.80 | $1.80 | 1,100 |
| 2025-04-17 | $1.65 | $1.65 | 1,200 |
| 2025-04-16 | $1.75 | $1.75 | 4,000 |
| 2025-04-15 | $1.74 | $1.74 | 700 |
| 2025-04-14 | $1.65 | $1.65 | 5,000 |
| 2025-04-11 | $2.00 | $2.00 | 600 |
| 2025-04-10 | $2.00 | $2.00 | 100 |
| 2025-04-09 | $1.75 | $1.75 | 1,200 |
| 2025-04-08 | $2.03 | $2.03 | 600 |
| 2025-04-07 | $2.05 | $2.05 | 300 |
| 2025-04-04 | $2.03 | $2.03 | 700 |
| 2025-04-03 | $2.17 | $2.17 | 1,200 |
| 2025-04-02 | $2.38 | $2.38 | 200 |
| 2025-04-01 | $2.40 | $2.40 | 0 |
| 2025-03-31 | $2.40 | $2.40 | 200 |
| 2025-03-28 | $2.40 | $2.40 | 400 |
| 2025-03-27 | $2.41 | $2.41 | 0 |
| 2025-03-26 | $2.41 | $2.41 | 200 |
| 2025-03-25 | $2.40 | $2.40 | 0 |
| 2025-03-24 | $2.40 | $2.40 | 1,100 |
| 2025-03-21 | $2.40 | $2.40 | 0 |
| 2025-03-20 | $2.40 | $2.40 | 700 |
| 2025-03-19 | $2.43 | $2.43 | 300 |
| 2025-03-18 | $2.50 | $2.50 | 700 |
| 2025-03-17 | $2.65 | $2.65 | 0 |
| 2025-03-14 | $2.65 | $2.65 | 0 |
| 2025-03-13 | $2.65 | $2.65 | 0 |
| 2025-03-12 | $2.65 | $2.65 | 300 |
| 2025-03-11 | $2.65 | $2.65 | 200 |
| 2025-03-10 | $2.63 | $2.63 | 500 |
| 2025-03-07 | $2.41 | $2.41 | 3,100 |
| 2025-03-06 | $2.85 | $2.85 | 300 |
| 2025-03-05 | $2.83 | $2.83 | 1,200 |
| 2025-03-04 | $2.83 | $2.83 | 1,000 |
| 2025-03-03 | $2.83 | $2.83 | 3,500 |
| 2025-02-28 | $2.92 | $2.92 | 1,600 |
| 2025-02-27 | $2.75 | $2.75 | 4,000 |
| 2025-02-26 | $2.36 | $2.36 | 4,200 |
| 2025-02-25 | $2.71 | $2.71 | 7,000 |
| 2025-02-24 | $3.02 | $3.02 | 3,800 |
| 2025-02-21 | $3.28 | $3.28 | 2,000 |
| 2025-02-20 | $3.30 | $3.30 | 500 |
| 2025-02-19 | $3.32 | $3.32 | 900 |
| 2025-02-18 | $3.06 | $3.06 | 5,500 |
| 2025-02-14 | $3.50 | $3.50 | 12,100 |
| 2025-02-13 | $3.29 | $3.29 | 11,300 |
| 2025-02-12 | $2.64 | $2.64 | 18,800 |
| 2025-02-11 | $2.09 | $2.09 | 13,900 |
| 2025-02-10 | $1.48 | $1.48 | 23,800 |
| 2025-02-07 | $1.07 | $1.07 | 6,500 |
| 2025-02-06 | $1.07 | $1.07 | 8,000 |
| 2025-02-05 | $0.99 | $0.99 | 14,800 |
| 2025-02-04 | $0.96 | $0.96 | 7,200 |
| 2025-02-03 | $0.95 | $0.95 | 6,800 |
| 2025-01-31 | $1.00 | $1.00 | 10,000 |
| 2025-01-30 | $1.12 | $1.12 | 22,200 |
| 2025-01-29 | $1.26 | $1.26 | 22,400 |
| 2025-01-28 | $0.95 | $0.95 | 9,300 |
| 2025-01-27 | $1.06 | $1.06 | 6,700 |
| 2025-01-24 | $1.15 | $1.15 | 15,600 |
| 2025-01-23 | $0.94 | $0.94 | 6,400 |
| 2025-01-22 | $1.06 | $1.06 | 18,300 |
| 2025-01-21 | $1.01 | $1.01 | 4,300 |
| 2025-01-17 | $0.89 | $0.89 | 9,700 |
| 2025-01-16 | $0.91 | $0.91 | 6,400 |
| 2025-01-15 | $1.04 | $1.04 | 8,600 |
| 2025-01-14 | $0.90 | $0.90 | 3,700 |
| 2025-01-13 | $0.79 | $0.79 | 7,600 |
| 2025-01-10 | $0.79 | $0.79 | 2,300 |
| 2025-01-08 | $0.76 | $0.76 | 2,100 |
| 2025-01-07 | $0.94 | $0.94 | 3,200 |
| 2025-01-06 | $0.80 | $0.80 | 7,100 |
| 2025-01-03 | $0.80 | $0.80 | 3,600 |
| 2025-01-02 | $0.70 | $0.70 | 300 |