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
- 2021-01-08 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 | $1.81 | $1.81 | 262,900 |
| 2025-12-30 | $1.80 | $1.80 | 57,900 |
| 2025-12-29 | $1.88 | $1.88 | 84,600 |
| 2025-12-26 | $1.92 | $1.92 | 23,600 |
| 2025-12-24 | $1.89 | $1.89 | 79,600 |
| 2025-12-23 | $1.84 | $1.84 | 98,200 |
| 2025-12-22 | $1.82 | $1.82 | 107,600 |
| 2025-12-19 | $1.85 | $1.85 | 47,400 |
| 2025-12-18 | $1.91 | $1.91 | 102,400 |
| 2025-12-17 | $1.91 | $1.91 | 120,200 |
| 2025-12-16 | $1.94 | $1.94 | 107,400 |
| 2025-12-15 | $1.95 | $1.95 | 237,700 |
| 2025-12-12 | $1.89 | $1.89 | 50,000 |
| 2025-12-11 | $1.90 | $1.90 | 66,600 |
| 2025-12-10 | $1.90 | $1.90 | 91,100 |
| 2025-12-09 | $1.88 | $1.88 | 51,900 |
| 2025-12-08 | $1.88 | $1.88 | 95,800 |
| 2025-12-05 | $1.83 | $1.83 | 245,200 |
| 2025-12-04 | $1.71 | $1.71 | 183,300 |
| 2025-12-03 | $1.69 | $1.69 | 62,300 |
| 2025-12-02 | $1.66 | $1.66 | 142,700 |
| 2025-12-01 | $1.65 | $1.65 | 194,800 |
| 2025-11-28 | $1.44 | $1.44 | 107,400 |
| 2025-11-26 | $1.43 | $1.43 | 87,400 |
| 2025-11-25 | $1.45 | $1.45 | 45,100 |
| 2025-11-24 | $1.47 | $1.47 | 85,200 |
| 2025-11-21 | $1.48 | $1.48 | 60,000 |
| 2025-11-20 | $1.47 | $1.47 | 96,300 |
| 2025-11-19 | $1.48 | $1.48 | 75,300 |
| 2025-11-18 | $1.42 | $1.42 | 135,100 |
| 2025-11-17 | $1.45 | $1.45 | 362,900 |
| 2025-11-14 | $1.59 | $1.59 | 55,600 |
| 2025-11-13 | $1.59 | $1.59 | 232,500 |
| 2025-11-12 | $1.61 | $1.61 | 9,100 |
| 2025-11-11 | $1.65 | $1.65 | 36,800 |
| 2025-11-10 | $1.66 | $1.66 | 94,300 |
| 2025-11-07 | $1.60 | $1.60 | 331,300 |
| 2025-11-06 | $1.66 | $1.66 | 33,300 |
| 2025-11-05 | $1.70 | $1.70 | 21,400 |
| 2025-11-04 | $1.67 | $1.67 | 92,800 |
| 2025-11-03 | $1.72 | $1.72 | 38,100 |
| 2025-10-31 | $1.79 | $1.79 | 96,900 |
| 2025-10-30 | $1.71 | $1.71 | 55,000 |
| 2025-10-29 | $1.72 | $1.72 | 137,600 |
| 2025-10-28 | $1.73 | $1.73 | 112,800 |
| 2025-10-27 | $1.72 | $1.72 | 120,600 |
| 2025-10-24 | $1.65 | $1.65 | 355,000 |
| 2025-10-23 | $1.70 | $1.70 | 64,800 |
| 2025-10-22 | $1.53 | $1.53 | 312,200 |
| 2025-10-21 | $1.73 | $1.73 | 60,000 |
| 2025-10-20 | $1.77 | $1.77 | 149,400 |
| 2025-10-17 | $1.81 | $1.81 | 39,800 |
| 2025-10-16 | $1.78 | $1.78 | 490,000 |
| 2025-10-15 | $1.97 | $1.97 | 63,700 |
| 2025-10-14 | $1.94 | $1.94 | 144,200 |
| 2025-10-13 | $2.00 | $2.00 | 65,300 |
| 2025-10-10 | $2.02 | $2.02 | 212,900 |
| 2025-10-09 | $2.15 | $2.15 | 110,500 |
| 2025-10-08 | $2.08 | $2.08 | 75,400 |
| 2025-10-07 | $1.95 | $1.95 | 96,400 |
| 2025-10-06 | $1.90 | $1.90 | 113,200 |
| 2025-10-03 | $1.89 | $1.89 | 169,700 |
| 2025-10-02 | $1.89 | $1.89 | 216,600 |
| 2025-10-01 | $1.96 | $1.96 | 48,600 |
| 2025-09-30 | $1.99 | $1.99 | 79,200 |
| 2025-09-29 | $2.00 | $2.00 | 111,200 |
| 2025-09-26 | $2.00 | $2.00 | 103,700 |
| 2025-09-25 | $2.02 | $2.02 | 348,600 |
| 2025-09-24 | $1.93 | $1.93 | 612,300 |
| 2025-09-23 | $1.65 | $1.65 | 119,500 |
| 2025-09-22 | $1.59 | $1.59 | 182,300 |
| 2025-09-19 | $1.51 | $1.51 | 158,000 |
| 2025-09-18 | $1.41 | $1.41 | 155,000 |
| 2025-09-17 | $1.35 | $1.35 | 84,100 |
| 2025-09-16 | $1.34 | $1.34 | 131,900 |
| 2025-09-15 | $1.35 | $1.35 | 138,300 |
| 2025-09-12 | $1.50 | $1.50 | 57,000 |
| 2025-09-11 | $1.54 | $1.54 | 50,500 |
| 2025-09-10 | $1.48 | $1.48 | 70,900 |
| 2025-09-09 | $1.45 | $1.45 | 76,200 |
| 2025-09-08 | $1.49 | $1.49 | 90,500 |
| 2025-09-05 | $1.51 | $1.51 | 254,500 |
| 2025-09-04 | $1.34 | $1.34 | 131,700 |
| 2025-09-03 | $1.42 | $1.42 | 112,000 |
| 2025-09-02 | $1.52 | $1.52 | 158,500 |
| 2025-08-29 | $1.59 | $1.59 | 46,500 |
| 2025-08-28 | $1.57 | $1.57 | 54,400 |
| 2025-08-27 | $1.68 | $1.68 | 122,400 |
| 2025-08-26 | $1.49 | $1.49 | 215,200 |
| 2025-08-25 | $1.48 | $1.48 | 177,300 |
| 2025-08-22 | $1.64 | $1.64 | 46,300 |
| 2025-08-21 | $1.60 | $1.60 | 122,500 |
| 2025-08-20 | $1.50 | $1.50 | 151,100 |
| 2025-08-19 | $1.56 | $1.56 | 125,200 |
| 2025-08-18 | $1.70 | $1.70 | 337,600 |
| 2025-08-15 | $1.83 | $1.83 | 226,900 |
| 2025-08-14 | $1.86 | $1.86 | 26,300 |
| 2025-08-13 | $1.94 | $1.94 | 24,500 |
| 2025-08-12 | $1.98 | $1.98 | 4,600 |
| 2025-08-11 | $1.92 | $1.92 | 48,600 |
| 2025-08-08 | $1.96 | $1.96 | 30,100 |
| 2025-08-07 | $1.96 | $1.96 | 39,500 |
| 2025-08-06 | $1.91 | $1.91 | 171,100 |
| 2025-08-05 | $2.02 | $2.02 | 81,500 |
| 2025-08-04 | $1.96 | $1.96 | 106,800 |
| 2025-08-01 | $1.91 | $1.91 | 98,700 |
| 2025-07-31 | $1.99 | $1.99 | 112,500 |
| 2025-07-30 | $2.08 | $2.08 | 124,500 |
| 2025-07-29 | $2.14 | $2.14 | 93,600 |
| 2025-07-28 | $2.14 | $2.14 | 182,600 |
| 2025-07-25 | $2.20 | $2.20 | 37,000 |
| 2025-07-24 | $2.22 | $2.22 | 54,800 |
| 2025-07-23 | $2.28 | $2.28 | 64,100 |
| 2025-07-22 | $2.27 | $2.27 | 116,800 |
| 2025-07-21 | $2.26 | $2.26 | 35,600 |
| 2025-07-18 | $2.28 | $2.28 | 37,100 |
| 2025-07-17 | $2.22 | $2.22 | 57,200 |
| 2025-07-16 | $2.24 | $2.24 | 155,300 |
| 2025-07-15 | $2.28 | $2.28 | 198,300 |
| 2025-07-14 | $2.35 | $2.35 | 215,100 |
| 2025-07-11 | $2.28 | $2.28 | 71,300 |
| 2025-07-10 | $2.25 | $2.25 | 62,000 |
| 2025-07-09 | $2.24 | $2.24 | 42,400 |
| 2025-07-08 | $2.21 | $2.21 | 47,700 |
| 2025-07-07 | $2.26 | $2.26 | 68,100 |
| 2025-07-03 | $2.26 | $2.26 | 135,900 |
| 2025-07-02 | $2.23 | $2.23 | 171,600 |
| 2025-07-01 | $2.18 | $2.18 | 33,800 |
| 2025-06-30 | $2.10 | $2.10 | 78,000 |
| 2025-06-27 | $1.90 | $1.90 | 155,200 |
| 2025-06-26 | $2.21 | $2.21 | 46,200 |
| 2025-06-25 | $2.24 | $2.24 | 191,000 |
| 2025-06-24 | $2.19 | $2.19 | 90,300 |
| 2025-06-23 | $2.21 | $2.21 | 218,400 |
| 2025-06-20 | $2.10 | $2.10 | 139,200 |
| 2025-06-18 | $1.99 | $1.99 | 13,900 |
| 2025-06-17 | $2.02 | $2.02 | 45,000 |
| 2025-06-16 | $2.04 | $2.04 | 55,200 |
| 2025-06-13 | $1.96 | $1.96 | 143,600 |
| 2025-06-12 | $2.00 | $2.00 | 237,200 |
| 2025-06-11 | $2.00 | $2.00 | 416,700 |
| 2025-06-10 | $2.45 | $2.45 | 169,700 |
| 2025-06-09 | $2.51 | $2.51 | 274,600 |
| 2025-06-06 | $2.55 | $2.55 | 256,000 |
| 2025-06-05 | $2.31 | $2.31 | 264,000 |
| 2025-06-04 | $2.13 | $2.13 | 962,600 |
| 2025-06-03 | $2.86 | $2.86 | 423,400 |
| 2025-06-02 | $2.48 | $2.48 | 407,300 |
| 2025-05-30 | $2.19 | $2.19 | 425,500 |
| 2025-05-29 | $1.99 | $1.99 | 262,500 |
| 2025-05-28 | $1.92 | $1.92 | 322,000 |
| 2025-05-27 | $1.70 | $1.70 | 310,300 |
| 2025-05-23 | $1.68 | $1.68 | 224,100 |
| 2025-05-22 | $1.50 | $1.50 | 287,700 |
| 2025-05-21 | $1.29 | $1.29 | 123,400 |
| 2025-05-20 | $1.22 | $1.22 | 138,100 |
| 2025-05-19 | $1.19 | $1.19 | 316,200 |
| 2025-05-16 | $1.22 | $1.22 | 123,600 |
| 2025-05-15 | $1.10 | $1.10 | 183,000 |
| 2025-05-14 | $1.08 | $1.08 | 481,200 |
| 2025-05-13 | $0.75 | $0.75 | 166,600 |
| 2025-05-12 | $0.80 | $0.80 | 38,000 |
| 2025-05-09 | $0.82 | $0.82 | 60,100 |
| 2025-05-08 | $0.78 | $0.78 | 2,500 |
| 2025-05-07 | $0.79 | $0.79 | 81,300 |
| 2025-05-06 | $0.80 | $0.80 | 22,900 |
| 2025-05-05 | $0.83 | $0.83 | 143,900 |
| 2025-05-02 | $0.78 | $0.78 | 186,600 |
| 2025-05-01 | $0.73 | $0.73 | 73,000 |
| 2025-04-30 | $0.78 | $0.78 | 139,800 |
| 2025-04-29 | $0.68 | $0.68 | 99,400 |
| 2025-04-28 | $0.64 | $0.64 | 112,000 |
| 2025-04-25 | $0.65 | $0.65 | 118,200 |
| 2025-04-24 | $0.66 | $0.66 | 88,400 |
| 2025-04-23 | $0.70 | $0.70 | 14,700 |
| 2025-04-22 | $0.70 | $0.70 | 71,700 |
| 2025-04-21 | $0.69 | $0.69 | 93,500 |
| 2025-04-17 | $0.68 | $0.68 | 109,100 |
| 2025-04-16 | $0.68 | $0.68 | 33,000 |
| 2025-04-15 | $0.70 | $0.70 | 36,900 |
| 2025-04-14 | $0.70 | $0.70 | 84,800 |
| 2025-04-11 | $0.74 | $0.74 | 4,300 |
| 2025-04-10 | $0.71 | $0.71 | 51,400 |
| 2025-04-09 | $0.70 | $0.70 | 64,700 |
| 2025-04-08 | $0.72 | $0.72 | 185,100 |
| 2025-04-07 | $0.75 | $0.75 | 664,500 |
| 2025-04-04 | $0.75 | $0.75 | 63,500 |
| 2025-04-03 | $0.76 | $0.76 | 20,900 |
| 2025-04-02 | $0.78 | $0.78 | 44,100 |
| 2025-04-01 | $0.75 | $0.75 | 37,400 |
| 2025-03-31 | $0.70 | $0.70 | 49,800 |
| 2025-03-28 | $0.72 | $0.72 | 46,500 |
| 2025-03-27 | $0.72 | $0.72 | 29,400 |
| 2025-03-26 | $0.74 | $0.74 | 15,200 |
| 2025-03-25 | $0.78 | $0.78 | 138,400 |
| 2025-03-24 | $0.72 | $0.72 | 118,200 |
| 2025-03-21 | $0.73 | $0.73 | 14,700 |
| 2025-03-20 | $0.78 | $0.78 | 36,400 |
| 2025-03-19 | $0.73 | $0.73 | 37,300 |
| 2025-03-18 | $0.71 | $0.71 | 108,500 |
| 2025-03-17 | $0.73 | $0.73 | 40,900 |
| 2025-03-14 | $0.73 | $0.73 | 91,900 |
| 2025-03-13 | $0.75 | $0.75 | 70,100 |
| 2025-03-12 | $0.74 | $0.74 | 21,900 |
| 2025-03-11 | $0.77 | $0.77 | 93,200 |
| 2025-03-10 | $0.78 | $0.78 | 102,400 |
| 2025-03-07 | $0.77 | $0.77 | 181,300 |
| 2025-03-06 | $0.78 | $0.78 | 15,600 |
| 2025-03-05 | $0.77 | $0.77 | 11,200 |
| 2025-03-04 | $0.79 | $0.79 | 50,900 |
| 2025-03-03 | $0.80 | $0.80 | 76,900 |
| 2025-02-28 | $0.77 | $0.77 | 51,500 |
| 2025-02-27 | $0.81 | $0.81 | 23,000 |
| 2025-02-26 | $0.80 | $0.80 | 90,400 |
| 2025-02-25 | $0.82 | $0.82 | 107,400 |
| 2025-02-24 | $0.88 | $0.87 | 62,800 |
| 2025-02-21 | $0.95 | $0.95 | 26,000 |
| 2025-02-20 | $0.93 | $0.93 | 26,400 |
| 2025-02-19 | $0.96 | $0.96 | 34,800 |
| 2025-02-18 | $0.93 | $0.93 | 49,300 |
| 2025-02-14 | $0.95 | $0.95 | 143,700 |
| 2025-02-13 | $0.99 | $0.99 | 9,000 |
| 2025-02-12 | $0.99 | $0.99 | 8,300 |
| 2025-02-11 | $0.98 | $0.98 | 52,100 |
| 2025-02-10 | $1.02 | $1.02 | 34,400 |
| 2025-02-07 | $1.02 | $1.02 | 29,100 |
| 2025-02-06 | $1.05 | $1.05 | 53,400 |
| 2025-02-05 | $1.02 | $1.02 | 12,900 |
| 2025-02-04 | $1.00 | $1.00 | 64,800 |
| 2025-02-03 | $1.02 | $1.02 | 30,700 |
| 2025-01-31 | $0.99 | $0.99 | 66,000 |
| 2025-01-30 | $0.90 | $0.90 | 292,300 |
| 2025-01-29 | $1.00 | $1.00 | 15,800 |
| 2025-01-28 | $1.07 | $1.07 | 17,000 |
| 2025-01-27 | $1.05 | $1.05 | 48,500 |
| 2025-01-24 | $1.15 | $1.15 | 129,200 |
| 2025-01-23 | $1.10 | $1.10 | 97,500 |
| 2025-01-22 | $1.16 | $1.16 | 164,800 |
| 2025-01-21 | $1.24 | $1.24 | 174,300 |
| 2025-01-17 | $1.23 | $1.23 | 282,500 |
| 2025-01-16 | $1.17 | $1.17 | 246,600 |
| 2025-01-15 | $1.05 | $1.05 | 406,600 |
| 2025-01-14 | $1.00 | $1.00 | 97,800 |
| 2025-01-13 | $1.00 | $1.00 | 376,900 |
| 2025-01-10 | $0.98 | $0.98 | 272,600 |
| 2025-01-08 | $0.90 | $0.90 | 138,500 |
| 2025-01-07 | $0.87 | $0.87 | 70,000 |
| 2025-01-06 | $0.85 | $0.85 | 202,600 |
| 2025-01-03 | $0.73 | $0.73 | 145,400 |
| 2025-01-02 | $0.71 | $0.71 | 280,400 |