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
- 2024-03-22 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 | $1.49 | $1.49 | 30,785 |
| 2025-12-30 | $1.46 | $1.46 | 15,517 |
| 2025-12-29 | $1.42 | $1.42 | 144,656 |
| 2025-12-26 | $1.63 | $1.63 | 14,638 |
| 2025-12-24 | $1.45 | $1.45 | 21,543 |
| 2025-12-23 | $1.40 | $1.40 | 36,959 |
| 2025-12-22 | $1.30 | $1.30 | 10,002 |
| 2025-12-19 | $1.29 | $1.29 | 8,365 |
| 2025-12-18 | $1.30 | $1.30 | 16,765 |
| 2025-12-17 | $1.34 | $1.34 | 17,508 |
| 2025-12-16 | $1.27 | $1.27 | 9,851 |
| 2025-12-15 | $1.34 | $1.34 | 14,158 |
| 2025-12-12 | $1.32 | $1.32 | 59,008 |
| 2025-12-11 | $1.25 | $1.25 | 39,401 |
| 2025-12-10 | $1.24 | $1.24 | 12,292 |
| 2025-12-09 | $1.22 | $1.22 | 9,936 |
| 2025-12-08 | $1.27 | $1.27 | 16,274 |
| 2025-12-05 | $1.28 | $1.28 | 28,181 |
| 2025-12-04 | $1.19 | $1.19 | 10,648 |
| 2025-12-03 | $1.18 | $1.18 | 18,942 |
| 2025-12-02 | $1.18 | $1.18 | 24,536 |
| 2025-12-01 | $1.19 | $1.19 | 12,744 |
| 2025-11-28 | $1.21 | $1.21 | 6,502 |
| 2025-11-26 | $1.26 | $1.26 | 11,758 |
| 2025-11-25 | $1.26 | $1.26 | 16,340 |
| 2025-11-24 | $1.21 | $1.21 | 27,912 |
| 2025-11-21 | $1.20 | $1.20 | 18,092 |
| 2025-11-20 | $1.24 | $1.24 | 68,519 |
| 2025-11-19 | $1.22 | $1.22 | 9,758 |
| 2025-11-18 | $1.22 | $1.22 | 40,925 |
| 2025-11-17 | $1.20 | $1.20 | 27,627 |
| 2025-11-14 | $1.24 | $1.24 | 12,065 |
| 2025-11-13 | $1.21 | $1.21 | 64,991 |
| 2025-11-12 | $1.26 | $1.26 | 11,750 |
| 2025-11-11 | $1.24 | $1.24 | 42,685 |
| 2025-11-10 | $1.18 | $1.18 | 87,151 |
| 2025-11-07 | $1.16 | $1.16 | 211,101 |
| 2025-11-06 | $1.06 | $1.06 | 11,424 |
| 2025-11-05 | $1.05 | $1.05 | 55,765 |
| 2025-11-04 | $1.01 | $1.01 | 57,687 |
| 2025-11-03 | $1.06 | $1.06 | 17,175 |
| 2025-10-31 | $1.10 | $1.10 | 105,474 |
| 2025-10-30 | $1.16 | $1.16 | 17,449 |
| 2025-10-29 | $1.18 | $1.18 | 109,383 |
| 2025-10-28 | $1.17 | $1.17 | 52,944 |
| 2025-10-27 | $1.13 | $1.13 | 31,412 |
| 2025-10-24 | $1.16 | $1.16 | 16,494 |
| 2025-10-23 | $1.17 | $1.17 | 23,536 |
| 2025-10-22 | $1.17 | $1.17 | 67,756 |
| 2025-10-21 | $1.18 | $1.18 | 43,096 |
| 2025-10-20 | $1.28 | $1.28 | 48,101 |
| 2025-10-17 | $1.29 | $1.29 | 37,626 |
| 2025-10-16 | $1.33 | $1.33 | 71,312 |
| 2025-10-15 | $1.34 | $1.34 | 137,538 |
| 2025-10-14 | $1.35 | $1.35 | 446,823 |
| 2025-10-13 | $1.29 | $1.29 | 52,599 |
| 2025-10-10 | $1.20 | $1.20 | 100,300 |
| 2025-10-09 | $1.27 | $1.27 | 248,982 |
| 2025-10-08 | $1.25 | $1.25 | 182,911 |
| 2025-10-07 | $1.16 | $1.16 | 45,016 |
| 2025-10-06 | $1.12 | $1.12 | 49,257 |
| 2025-10-03 | $1.06 | $1.06 | 54,635 |
| 2025-10-02 | $1.00 | $1.00 | 18,873 |
| 2025-10-01 | $0.98 | $0.98 | 9,436 |
| 2025-09-30 | $0.97 | $0.97 | 136,700 |
| 2025-09-29 | $0.98 | $0.98 | 12,886 |
| 2025-09-26 | $0.96 | $0.96 | 18,852 |
| 2025-09-25 | $0.96 | $0.96 | 30,228 |
| 2025-09-24 | $0.97 | $0.97 | 32,077 |
| 2025-09-23 | $0.97 | $0.97 | 39,560 |
| 2025-09-22 | $0.95 | $0.95 | 72,901 |
| 2025-09-19 | $0.93 | $0.93 | 26,671 |
| 2025-09-18 | $0.93 | $0.93 | 47,415 |
| 2025-09-17 | $0.96 | $0.96 | 20,569 |
| 2025-09-16 | $0.97 | $0.97 | 94,641 |
| 2025-09-15 | $0.93 | $0.93 | 38,378 |
| 2025-09-12 | $0.92 | $0.92 | 13,579 |
| 2025-09-11 | $0.94 | $0.93 | 14,697 |
| 2025-09-10 | $0.96 | $0.96 | 15,957 |
| 2025-09-09 | $0.96 | $0.96 | 34,747 |
| 2025-09-08 | $0.98 | $0.98 | 12,187 |
| 2025-09-05 | $0.98 | $0.98 | 13,490 |
| 2025-09-04 | $0.98 | $0.97 | 10,373 |
| 2025-09-03 | $0.94 | $0.94 | 11,496 |
| 2025-09-02 | $0.91 | $0.91 | 55,274 |
| 2025-08-29 | $0.84 | $0.84 | 19,444 |
| 2025-08-28 | $0.88 | $0.88 | 20,140 |
| 2025-08-27 | $0.86 | $0.86 | 28,568 |
| 2025-08-26 | $0.88 | $0.88 | 28,482 |
| 2025-08-25 | $0.92 | $0.92 | 16,592 |
| 2025-08-22 | $0.92 | $0.92 | 25,358 |
| 2025-08-21 | $0.93 | $0.93 | 8,114 |
| 2025-08-20 | $0.92 | $0.92 | 16,061 |
| 2025-08-19 | $0.93 | $0.93 | 7,582 |
| 2025-08-18 | $0.94 | $0.94 | 28,279 |
| 2025-08-15 | $0.95 | $0.95 | 24,542 |
| 2025-08-14 | $0.98 | $0.98 | 48,932 |
| 2025-08-13 | $1.02 | $1.02 | 10,866 |
| 2025-08-12 | $1.01 | $1.01 | 21,752 |
| 2025-08-11 | $1.02 | $1.02 | 23,537 |
| 2025-08-08 | $1.02 | $1.02 | 41,888 |
| 2025-08-07 | $1.02 | $1.02 | 17,461 |
| 2025-08-06 | $1.02 | $1.02 | 9,487 |
| 2025-08-05 | $1.00 | $1.00 | 33,527 |
| 2025-08-04 | $1.03 | $1.03 | 19,556 |
| 2025-08-01 | $1.00 | $1.00 | 19,914 |
| 2025-07-31 | $1.02 | $1.02 | 26,415 |
| 2025-07-30 | $1.03 | $1.03 | 17,230 |
| 2025-07-29 | $1.02 | $1.02 | 26,251 |
| 2025-07-28 | $1.02 | $1.02 | 19,624 |
| 2025-07-25 | $1.03 | $1.03 | 25,022 |
| 2025-07-24 | $1.03 | $1.03 | 13,058 |
| 2025-07-23 | $1.03 | $1.03 | 32,467 |
| 2025-07-22 | $1.03 | $1.03 | 16,014 |
| 2025-07-21 | $1.00 | $1.00 | 29,668 |
| 2025-07-18 | $1.02 | $1.02 | 11,797 |
| 2025-07-17 | $1.01 | $1.01 | 25,556 |
| 2025-07-16 | $1.04 | $1.04 | 18,029 |
| 2025-07-15 | $1.03 | $1.03 | 31,928 |
| 2025-07-14 | $1.04 | $1.04 | 55,707 |
| 2025-07-11 | $1.06 | $1.06 | 25,916 |
| 2025-07-10 | $1.06 | $1.06 | 27,189 |
| 2025-07-09 | $1.01 | $1.01 | 30,589 |
| 2025-07-08 | $1.04 | $1.04 | 65,646 |
| 2025-07-07 | $1.08 | $1.08 | 27,657 |
| 2025-07-03 | $1.10 | $1.10 | 3,356 |
| 2025-07-02 | $1.09 | $1.09 | 29,373 |
| 2025-07-01 | $1.11 | $1.11 | 8,938 |
| 2025-06-30 | $1.08 | $1.08 | 21,840 |
| 2025-06-27 | $1.08 | $1.08 | 34,222 |
| 2025-06-26 | $1.10 | $1.10 | 83,318 |
| 2025-06-25 | $1.07 | $1.07 | 18,140 |
| 2025-06-24 | $1.08 | $1.08 | 35,410 |
| 2025-06-23 | $1.09 | $1.09 | 22,205 |
| 2025-06-20 | $1.08 | $1.08 | 56,920 |
| 2025-06-18 | $1.10 | $1.10 | 55,874 |
| 2025-06-17 | $1.16 | $1.16 | 78,845 |
| 2025-06-16 | $1.13 | $1.13 | 43,253 |
| 2025-06-13 | $1.18 | $1.18 | 48,289 |
| 2025-06-12 | $1.17 | $1.17 | 22,318 |
| 2025-06-11 | $1.18 | $1.18 | 12,728 |
| 2025-06-10 | $1.16 | $1.16 | 50,835 |
| 2025-06-09 | $1.21 | $1.21 | 51,799 |
| 2025-06-06 | $1.23 | $1.23 | 20,056 |
| 2025-06-05 | $1.22 | $1.22 | 43,513 |
| 2025-06-04 | $1.22 | $1.22 | 23,175 |
| 2025-06-03 | $1.25 | $1.25 | 32,934 |
| 2025-06-02 | $1.21 | $1.21 | 51,586 |
| 2025-05-30 | $1.21 | $1.21 | 68,406 |
| 2025-05-29 | $1.24 | $1.24 | 74,202 |
| 2025-05-28 | $1.29 | $1.29 | 93,459 |
| 2025-05-27 | $1.26 | $1.26 | 154,803 |
| 2025-05-23 | $1.33 | $1.33 | 152,490 |
| 2025-05-22 | $1.27 | $1.27 | 211,524 |
| 2025-05-21 | $1.24 | $1.24 | 890,291 |
| 2025-05-20 | $8.48 | $8.48 | 156,005 |
| 2025-05-19 | $1.16 | $1.16 | 6,520 |
| 2025-05-16 | $1.04 | $1.04 | 894 |
| 2025-05-15 | $0.99 | $0.99 | 3,365 |
| 2025-05-14 | $0.71 | $0.71 | 0 |
| 2025-05-13 | $0.71 | $0.71 | 250 |
| 2025-05-12 | $1.16 | $1.16 | 1,100 |
| 2025-05-09 | $1.16 | $1.16 | 1,200 |
| 2025-05-08 | $1.14 | $1.14 | 0 |
| 2025-05-07 | $1.14 | $1.14 | 0 |
| 2025-05-06 | $1.14 | $1.14 | 0 |
| 2025-05-05 | $1.14 | $1.14 | 0 |
| 2025-05-02 | $1.14 | $1.14 | 800 |
| 2025-05-01 | $1.16 | $1.16 | 100 |
| 2025-04-30 | $1.15 | $1.15 | 10,522 |
| 2025-04-29 | $1.15 | $1.15 | 22,600 |
| 2025-04-28 | $1.20 | $1.20 | 384 |
| 2025-04-25 | $1.19 | $1.19 | 0 |
| 2025-04-24 | $1.19 | $1.19 | 4,588 |
| 2025-04-23 | $1.20 | $1.20 | 4,700 |
| 2025-04-22 | $1.23 | $1.23 | 373 |
| 2025-04-21 | $1.22 | $1.22 | 2,000 |
| 2025-04-17 | $1.05 | $1.05 | 0 |
| 2025-04-16 | $1.05 | $1.05 | 0 |
| 2025-04-15 | $1.05 | $1.05 | 2,200 |
| 2025-04-14 | $1.05 | $1.05 | 750 |
| 2025-04-11 | $0.96 | $0.96 | 1,000 |
| 2025-04-10 | $0.91 | $0.91 | 0 |
| 2025-04-09 | $0.91 | $0.91 | 2,000 |
| 2025-04-08 | $0.95 | $0.95 | 3,000 |
| 2025-04-07 | $0.90 | $0.90 | 12,300 |
| 2025-04-04 | $0.99 | $0.99 | 1,500 |
| 2025-04-03 | $1.11 | $1.11 | 5,925 |
| 2025-04-02 | $1.11 | $1.11 | 5,760 |
| 2025-04-01 | $1.18 | $1.18 | 10,225 |
| 2025-03-31 | $1.20 | $1.20 | 205 |
| 2025-03-28 | $1.22 | $1.22 | 10,300 |
| 2025-03-27 | $1.23 | $1.23 | 0 |
| 2025-03-26 | $1.23 | $1.23 | 3,000 |
| 2025-03-25 | $1.23 | $1.23 | 0 |
| 2025-03-24 | $1.23 | $1.23 | 525 |
| 2025-03-21 | $1.25 | $1.25 | 0 |
| 2025-03-20 | $1.25 | $1.25 | 0 |
| 2025-03-19 | $1.25 | $1.25 | 10,005 |
| 2025-03-18 | $1.24 | $1.24 | 0 |
| 2025-03-17 | $1.24 | $1.24 | 0 |
| 2025-03-14 | $1.24 | $1.24 | 0 |
| 2025-03-13 | $1.24 | $1.24 | 0 |
| 2025-03-12 | $1.24 | $1.24 | 520 |
| 2025-03-11 | $1.17 | $1.17 | 1,737 |
| 2025-03-10 | $1.22 | $1.22 | 500 |
| 2025-03-07 | $1.15 | $1.15 | 0 |
| 2025-03-06 | $1.15 | $1.15 | 0 |
| 2025-03-05 | $1.15 | $1.15 | 0 |
| 2025-03-04 | $1.15 | $1.15 | 100 |
| 2025-03-03 | $1.24 | $1.24 | 200 |
| 2025-02-28 | $1.22 | $1.22 | 0 |
| 2025-02-27 | $1.22 | $1.22 | 2,484 |
| 2025-02-26 | $1.30 | $1.30 | 2,500 |
| 2025-02-25 | $1.28 | $1.28 | 0 |
| 2025-02-24 | $1.28 | $1.28 | 0 |
| 2025-02-21 | $1.28 | $1.28 | 7,120 |
| 2025-02-20 | $1.40 | $1.40 | 300 |
| 2025-02-19 | $1.32 | $1.32 | 1,500 |
| 2025-02-18 | $1.33 | $1.33 | 3,269 |
| 2025-02-14 | $1.35 | $1.35 | 4,000 |
| 2025-02-13 | $1.40 | $1.40 | 0 |
| 2025-02-12 | $1.40 | $1.40 | 1,884 |
| 2025-02-11 | $1.45 | $1.45 | 0 |
| 2025-02-10 | $1.45 | $1.45 | 2,811 |
| 2025-02-07 | $1.38 | $1.38 | 0 |
| 2025-02-06 | $1.38 | $1.38 | 1,500 |
| 2025-02-05 | $1.55 | $1.55 | 1,644 |
| 2025-02-04 | $1.40 | $1.40 | 0 |
| 2025-02-03 | $1.40 | $1.40 | 0 |
| 2025-01-31 | $1.40 | $1.40 | 22,998 |
| 2025-01-30 | $1.38 | $1.38 | 2,243 |
| 2025-01-29 | $1.42 | $1.42 | 2,721 |
| 2025-01-28 | $1.50 | $1.50 | 3,750 |
| 2025-01-27 | $1.38 | $1.38 | 6,509 |
| 2025-01-24 | $1.39 | $1.39 | 4,013 |
| 2025-01-23 | $1.39 | $1.39 | 400 |
| 2025-01-22 | $1.39 | $1.39 | 0 |
| 2025-01-21 | $1.39 | $1.39 | 2,561 |
| 2025-01-17 | $1.50 | $1.50 | 3,000 |
| 2025-01-16 | $1.39 | $1.39 | 0 |
| 2025-01-15 | $1.39 | $1.39 | 0 |
| 2025-01-14 | $1.39 | $1.39 | 0 |
| 2025-01-13 | $1.39 | $1.39 | 0 |
| 2025-01-10 | $1.39 | $1.39 | 0 |
| 2025-01-08 | $1.39 | $1.39 | 0 |
| 2025-01-07 | $1.39 | $1.39 | 975 |
| 2025-01-06 | $0.99 | $0.99 | 0 |
| 2025-01-03 | $0.99 | $0.99 | 0 |
| 2025-01-02 | $0.99 | $0.99 | 0 |