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
- 2022-03-09 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 | $4.23 | $4.23 | 6,800 |
| 2025-12-30 | $4.13 | $4.13 | 10,700 |
| 2025-12-29 | $4.32 | $4.32 | 17,900 |
| 2025-12-26 | $4.60 | $4.60 | 7,000 |
| 2025-12-24 | $4.73 | $4.73 | 1,900 |
| 2025-12-23 | $4.80 | $4.80 | 6,700 |
| 2025-12-22 | $4.75 | $4.75 | 8,700 |
| 2025-12-19 | $5.06 | $5.06 | 9,700 |
| 2025-12-18 | $4.79 | $4.79 | 12,800 |
| 2025-12-17 | $4.78 | $4.78 | 12,300 |
| 2025-12-16 | $4.98 | $4.98 | 25,300 |
| 2025-12-15 | $5.77 | $5.77 | 9,800 |
| 2025-12-12 | $5.87 | $5.87 | 31,600 |
| 2025-12-11 | $5.93 | $5.93 | 19,600 |
| 2025-12-10 | $5.80 | $5.80 | 20,300 |
| 2025-12-09 | $5.94 | $5.94 | 20,200 |
| 2025-12-08 | $5.59 | $5.59 | 16,000 |
| 2025-12-05 | $5.81 | $5.81 | 26,700 |
| 2025-12-04 | $6.37 | $6.37 | 22,200 |
| 2025-12-03 | $5.69 | $5.69 | 78,300 |
| 2025-12-02 | $6.36 | $6.36 | 8,200 |
| 2025-12-01 | $6.49 | $6.49 | 15,100 |
| 2025-11-28 | $6.80 | $6.80 | 10,400 |
| 2025-11-26 | $6.81 | $6.81 | 27,800 |
| 2025-11-25 | $6.89 | $6.89 | 8,700 |
| 2025-11-24 | $6.91 | $6.91 | 46,900 |
| 2025-11-21 | $7.04 | $7.04 | 37,000 |
| 2025-11-20 | $6.37 | $6.37 | 46,000 |
| 2025-11-19 | $6.15 | $6.15 | 23,500 |
| 2025-11-18 | $6.14 | $6.14 | 41,100 |
| 2025-11-17 | $5.84 | $5.84 | 47,400 |
| 2025-11-14 | $5.49 | $5.49 | 31,600 |
| 2025-11-13 | $5.89 | $5.89 | 10,900 |
| 2025-11-12 | $6.03 | $6.03 | 37,700 |
| 2025-11-11 | $5.98 | $5.98 | 11,900 |
| 2025-11-10 | $5.82 | $5.82 | 29,900 |
| 2025-11-07 | $5.62 | $5.62 | 67,500 |
| 2025-11-06 | $5.62 | $5.62 | 39,400 |
| 2025-11-05 | $5.55 | $5.55 | 96,900 |
| 2025-11-04 | $5.33 | $5.33 | 3,215,500 |
| 2025-11-03 | $5.27 | $5.27 | 223,000 |
| 2025-10-31 | $5.46 | $5.46 | 89,300 |
| 2025-10-30 | $5.88 | $5.88 | 38,837 |
| 2025-10-29 | $6.03 | $6.03 | 47,307 |
| 2025-10-28 | $6.06 | $6.06 | 31,753 |
| 2025-10-27 | $6.24 | $6.24 | 67,020 |
| 2025-10-24 | $6.00 | $6.00 | 74,753 |
| 2025-10-23 | $6.00 | $6.00 | 125,320 |
| 2025-10-22 | $6.21 | $6.21 | 123,613 |
| 2025-10-21 | $6.03 | $6.03 | 530,253 |
| 2025-10-20 | $6.69 | $6.69 | 1,013,037 |
| 2025-10-17 | $5.70 | $5.70 | 29,343 |
| 2025-10-16 | $5.64 | $5.64 | 72,377 |
| 2025-10-15 | $6.30 | $6.30 | 120,473 |
| 2025-10-14 | $5.70 | $5.70 | 68,200 |
| 2025-10-13 | $5.52 | $5.52 | 57,183 |
| 2025-10-10 | $5.52 | $5.52 | 109,023 |
| 2025-10-09 | $5.94 | $5.94 | 51,930 |
| 2025-10-08 | $5.70 | $5.70 | 116,580 |
| 2025-10-07 | $6.06 | $6.06 | 117,500 |
| 2025-10-06 | $5.91 | $5.91 | 136,737 |
| 2025-10-03 | $6.30 | $6.30 | 127,290 |
| 2025-10-02 | $6.84 | $6.84 | 165,547 |
| 2025-10-01 | $6.75 | $6.75 | 80,320 |
| 2025-09-30 | $6.72 | $6.72 | 163,793 |
| 2025-09-29 | $7.71 | $7.71 | 339,773 |
| 2025-09-26 | $6.54 | $6.54 | 72,453 |
| 2025-09-25 | $6.39 | $6.39 | 79,803 |
| 2025-09-24 | $6.81 | $6.81 | 102,990 |
| 2025-09-23 | $6.30 | $6.30 | 134,230 |
| 2025-09-22 | $7.14 | $7.14 | 272,397 |
| 2025-09-19 | $7.32 | $7.32 | 653,107 |
| 2025-09-18 | $6.00 | $6.00 | 292,047 |
| 2025-09-17 | $5.79 | $5.79 | 106,327 |
| 2025-09-16 | $5.46 | $5.46 | 38,200 |
| 2025-09-15 | $5.46 | $5.46 | 81,790 |
| 2025-09-12 | $5.34 | $5.34 | 108,187 |
| 2025-09-11 | $4.89 | $4.89 | 147,000 |
| 2025-09-10 | $5.04 | $5.04 | 115,250 |
| 2025-09-09 | $5.13 | $5.13 | 407,777 |
| 2025-09-08 | $6.54 | $6.54 | 128,400 |
| 2025-09-05 | $6.45 | $6.45 | 148,723 |
| 2025-09-04 | $7.35 | $7.35 | 81,440 |
| 2025-09-03 | $7.68 | $7.68 | 36,907 |
| 2025-09-02 | $7.56 | $7.56 | 101,847 |
| 2025-08-29 | $7.35 | $7.35 | 120,933 |
| 2025-08-28 | $7.32 | $7.32 | 44,703 |
| 2025-08-27 | $7.35 | $7.35 | 93,240 |
| 2025-08-26 | $7.26 | $7.26 | 76,233 |
| 2025-08-25 | $7.35 | $7.35 | 58,737 |
| 2025-08-22 | $7.47 | $7.47 | 79,753 |
| 2025-08-21 | $7.32 | $7.32 | 45,373 |
| 2025-08-20 | $7.41 | $7.41 | 86,067 |
| 2025-08-19 | $7.44 | $7.44 | 137,570 |
| 2025-08-18 | $8.10 | $8.10 | 54,670 |
| 2025-08-15 | $7.98 | $7.98 | 45,580 |
| 2025-08-14 | $7.56 | $7.56 | 84,780 |
| 2025-08-13 | $8.25 | $8.25 | 167,287 |
| 2025-08-12 | $7.35 | $7.35 | 76,857 |
| 2025-08-11 | $7.44 | $7.44 | 105,330 |
| 2025-08-08 | $7.38 | $7.38 | 103,573 |
| 2025-08-07 | $7.20 | $7.20 | 168,097 |
| 2025-08-06 | $7.74 | $7.74 | 235,210 |
| 2025-08-05 | $8.31 | $8.31 | 2,148,840 |
| 2025-08-04 | $7.17 | $7.17 | 139,633 |
| 2025-08-01 | $7.14 | $7.14 | 137,733 |
| 2025-07-31 | $7.74 | $7.74 | 235,867 |
| 2025-07-30 | $8.94 | $8.94 | 297,350 |
| 2025-07-29 | $9.69 | $9.69 | 658,320 |
| 2025-07-28 | $9.60 | $9.60 | 2,093,280 |
| 2025-07-25 | $9.45 | $9.45 | 2,053,967 |
| 2025-07-24 | $7.98 | $7.98 | 673,670 |
| 2025-07-23 | $8.76 | $8.76 | 1,350,217 |
| 2025-07-22 | $6.66 | $6.66 | 318,283 |
| 2025-07-21 | $6.81 | $6.81 | 913,953 |
| 2025-07-18 | $6.12 | $6.12 | 557,527 |
| 2025-07-17 | $5.88 | $5.88 | 2,796,077 |
| 2025-07-16 | $6.54 | $6.54 | 417,533 |
| 2025-07-15 | $5.85 | $5.85 | 310,903 |
| 2025-07-14 | $5.94 | $5.94 | 53,163 |
| 2025-07-11 | $6.21 | $6.21 | 130,897 |
| 2025-07-10 | $5.85 | $5.85 | 112,513 |
| 2025-07-09 | $6.09 | $6.09 | 153,027 |
| 2025-07-08 | $5.88 | $5.88 | 46,790 |
| 2025-07-07 | $5.61 | $5.61 | 35,550 |
| 2025-07-03 | $5.64 | $5.64 | 53,053 |
| 2025-07-02 | $5.79 | $5.79 | 28,640 |
| 2025-07-01 | $5.79 | $5.79 | 78,873 |
| 2025-06-30 | $6.39 | $6.39 | 59,057 |
| 2025-06-27 | $6.33 | $6.33 | 89,860 |
| 2025-06-26 | $6.69 | $6.69 | 209,340 |
| 2025-06-25 | $6.51 | $6.51 | 98,997 |
| 2025-06-24 | $6.39 | $6.39 | 135,740 |
| 2025-06-23 | $7.08 | $7.08 | 575,153 |
| 2025-06-20 | $6.27 | $6.27 | 138,897 |
| 2025-06-18 | $6.27 | $6.27 | 49,253 |
| 2025-06-17 | $6.60 | $6.60 | 44,257 |
| 2025-06-16 | $6.69 | $6.69 | 44,933 |
| 2025-06-13 | $6.45 | $6.45 | 68,380 |
| 2025-06-12 | $6.93 | $6.93 | 83,977 |
| 2025-06-11 | $7.62 | $7.62 | 132,957 |
| 2025-06-10 | $8.19 | $8.19 | 1,384,450 |
| 2025-06-09 | $7.44 | $7.44 | 557,540 |
| 2025-06-06 | $6.30 | $6.30 | 23,083 |
| 2025-06-05 | $6.36 | $6.36 | 20,480 |
| 2025-06-04 | $6.33 | $6.33 | 19,747 |
| 2025-06-03 | $6.42 | $6.42 | 18,613 |
| 2025-06-02 | $6.60 | $6.60 | 33,567 |
| 2025-05-30 | $6.42 | $6.42 | 38,930 |
| 2025-05-29 | $6.99 | $6.99 | 52,200 |
| 2025-05-28 | $7.71 | $7.71 | 596,193 |
| 2025-05-27 | $6.45 | $6.45 | 37,743 |
| 2025-05-23 | $6.36 | $6.36 | 86,590 |
| 2025-05-22 | $6.90 | $6.90 | 107,287 |
| 2025-05-21 | $7.65 | $7.65 | 142,667 |
| 2025-05-20 | $7.65 | $7.65 | 195,190 |
| 2025-05-19 | $8.16 | $8.16 | 4,177,420 |
| 2025-05-16 | $6.90 | $6.90 | 551,703 |
| 2025-05-15 | $7.95 | $7.95 | 12,076,583 |
| 2025-05-14 | $4.95 | $4.95 | 183,357 |
| 2025-05-13 | $6.15 | $6.15 | 434,130 |
| 2025-05-12 | $6.30 | $6.30 | 27,213 |
| 2025-05-09 | $6.00 | $6.00 | 14,470 |
| 2025-05-08 | $5.82 | $5.82 | 75,280 |
| 2025-05-07 | $6.63 | $6.63 | 2,977 |
| 2025-05-06 | $6.54 | $6.54 | 11,187 |
| 2025-05-05 | $6.87 | $6.87 | 7,037 |
| 2025-05-02 | $6.90 | $6.90 | 13,750 |
| 2025-05-01 | $6.57 | $6.57 | 14,460 |
| 2025-04-30 | $7.17 | $7.17 | 19,473 |
| 2025-04-29 | $7.80 | $7.80 | 23,523 |
| 2025-04-28 | $7.83 | $7.83 | 212,317 |
| 2025-04-25 | $9.54 | $9.54 | 12,037 |
| 2025-04-24 | $9.93 | $9.93 | 16,550 |
| 2025-04-23 | $9.72 | $9.72 | 8,903 |
| 2025-04-22 | $8.01 | $8.01 | 6,507 |
| 2025-04-21 | $6.93 | $6.93 | 7,830 |
| 2025-04-17 | $7.74 | $7.74 | 9,253 |
| 2025-04-16 | $7.38 | $7.38 | 6,147 |
| 2025-04-15 | $7.89 | $7.89 | 5,230 |
| 2025-04-14 | $8.85 | $8.85 | 4,763 |
| 2025-04-11 | $8.28 | $8.28 | 5,637 |
| 2025-04-10 | $7.86 | $7.86 | 4,237 |
| 2025-04-09 | $7.80 | $7.80 | 7,600 |
| 2025-04-08 | $8.22 | $8.22 | 32,430 |
| 2025-04-07 | $9.15 | $9.15 | 8,660 |
| 2025-04-04 | $10.20 | $10.20 | 3,013 |
| 2025-04-03 | $10.83 | $10.83 | 4,170 |
| 2025-04-02 | $12.30 | $12.30 | 4,467 |
| 2025-04-01 | $12.93 | $12.93 | 480 |
| 2025-03-31 | $12.42 | $12.42 | 680 |
| 2025-03-28 | $12.60 | $12.60 | 223 |
| 2025-03-27 | $12.36 | $12.36 | 1,650 |
| 2025-03-26 | $12.36 | $12.36 | 2,167 |
| 2025-03-25 | $12.96 | $12.96 | 1,103 |
| 2025-03-24 | $14.31 | $14.31 | 1,953 |
| 2025-03-21 | $13.68 | $13.68 | 4,587 |
| 2025-03-20 | $13.74 | $13.74 | 2,847 |
| 2025-03-19 | $14.52 | $14.52 | 2,183 |
| 2025-03-18 | $15.60 | $15.60 | 2,237 |
| 2025-03-17 | $14.88 | $14.88 | 1,157 |
| 2025-03-14 | $14.37 | $14.37 | 2,387 |
| 2025-03-13 | $14.10 | $14.10 | 1,413 |
| 2025-03-12 | $14.61 | $14.61 | 1,787 |
| 2025-03-11 | $14.67 | $14.67 | 1,857 |
| 2025-03-10 | $14.52 | $14.52 | 2,673 |
| 2025-03-07 | $15.30 | $15.30 | 1,623 |
| 2025-03-06 | $15.93 | $15.93 | 973 |
| 2025-03-05 | $16.50 | $16.50 | 1,247 |
| 2025-03-04 | $15.81 | $15.81 | 1,753 |
| 2025-03-03 | $15.30 | $15.30 | 2,087 |
| 2025-02-28 | $18.39 | $18.39 | 447 |
| 2025-02-27 | $17.40 | $17.40 | 3,377 |
| 2025-02-26 | $19.95 | $19.95 | 4,860 |
| 2025-02-25 | $20.58 | $20.58 | 2,147 |
| 2025-02-24 | $22.83 | $22.83 | 3,557 |
| 2025-02-21 | $25.11 | $25.11 | 3,493 |
| 2025-02-20 | $28.20 | $28.20 | 993 |
| 2025-02-19 | $29.49 | $29.49 | 913 |
| 2025-02-18 | $30.30 | $30.30 | 1,963 |
| 2025-02-14 | $31.20 | $31.20 | 460 |
| 2025-02-13 | $30.30 | $30.30 | 523 |
| 2025-02-12 | $29.76 | $29.76 | 353 |
| 2025-02-11 | $29.70 | $29.70 | 1,887 |
| 2025-02-10 | $29.40 | $29.40 | 850 |
| 2025-02-07 | $32.10 | $32.10 | 823 |
| 2025-02-06 | $32.10 | $32.10 | 943 |
| 2025-02-05 | $29.70 | $29.70 | 377 |
| 2025-02-04 | $28.80 | $28.80 | 2,240 |
| 2025-02-03 | $28.80 | $28.80 | 1,417 |
| 2025-01-31 | $28.53 | $28.53 | 2,360 |
| 2025-01-30 | $30.90 | $30.90 | 2,193 |
| 2025-01-29 | $33.60 | $33.60 | 1,433 |
| 2025-01-28 | $34.50 | $34.50 | 873 |
| 2025-01-27 | $37.50 | $37.50 | 1,470 |
| 2025-01-24 | $38.70 | $38.70 | 443 |
| 2025-01-23 | $38.40 | $38.40 | 2,227 |
| 2025-01-22 | $40.50 | $40.50 | 1,337 |
| 2025-01-21 | $39.60 | $39.60 | 1,917 |
| 2025-01-17 | $39.00 | $39.00 | 980 |
| 2025-01-16 | $40.50 | $40.50 | 503 |
| 2025-01-15 | $40.20 | $40.20 | 1,193 |
| 2025-01-14 | $38.40 | $38.40 | 2,493 |
| 2025-01-13 | $39.00 | $39.00 | 1,487 |
| 2025-01-10 | $40.95 | $40.95 | 1,790 |
| 2025-01-08 | $38.70 | $38.70 | 11,597 |
| 2025-01-07 | $44.10 | $44.10 | 4,313 |
| 2025-01-06 | $44.10 | $44.10 | 9,467 |
| 2025-01-03 | $48.30 | $48.30 | 4,640 |
| 2025-01-02 | $47.10 | $47.10 | 7,630 |