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
- 2021-05-07 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 | $1.01 | $1.01 | 138,900 |
| 2025-12-30 | $0.98 | $0.98 | 116,900 |
| 2025-12-29 | $0.99 | $0.99 | 239,500 |
| 2025-12-26 | $1.12 | $1.12 | 132,500 |
| 2025-12-24 | $1.20 | $1.20 | 61,900 |
| 2025-12-23 | $1.19 | $1.19 | 417,400 |
| 2025-12-22 | $1.72 | $1.72 | 1,163,800 |
| 2025-12-19 | $2.17 | $2.17 | 28,500 |
| 2025-12-18 | $2.21 | $2.21 | 96,100 |
| 2025-12-17 | $2.36 | $2.36 | 3,400 |
| 2025-12-16 | $2.23 | $2.23 | 18,600 |
| 2025-12-15 | $2.17 | $2.17 | 7,800 |
| 2025-12-12 | $2.29 | $2.29 | 1,000 |
| 2025-12-11 | $2.24 | $2.24 | 20,900 |
| 2025-12-10 | $2.15 | $2.15 | 30,500 |
| 2025-12-09 | $2.22 | $2.22 | 8,500 |
| 2025-12-08 | $2.27 | $2.27 | 32,500 |
| 2025-12-05 | $2.26 | $2.26 | 7,700 |
| 2025-12-04 | $2.37 | $2.37 | 1,100 |
| 2025-12-03 | $2.33 | $2.33 | 1,800 |
| 2025-12-02 | $2.38 | $2.38 | 3,700 |
| 2025-12-01 | $2.36 | $2.36 | 6,100 |
| 2025-11-28 | $2.34 | $2.34 | 2,600 |
| 2025-11-26 | $2.34 | $2.34 | 149,700 |
| 2025-11-25 | $2.49 | $2.49 | 4,300 |
| 2025-11-24 | $2.37 | $2.37 | 5,700 |
| 2025-11-21 | $2.36 | $2.36 | 2,300 |
| 2025-11-20 | $2.29 | $2.29 | 7,100 |
| 2025-11-19 | $2.30 | $2.30 | 8,600 |
| 2025-11-18 | $2.33 | $2.33 | 8,800 |
| 2025-11-17 | $2.29 | $2.29 | 9,400 |
| 2025-11-14 | $2.28 | $2.28 | 20,400 |
| 2025-11-13 | $2.37 | $2.37 | 5,500 |
| 2025-11-12 | $2.37 | $2.37 | 1,400 |
| 2025-11-11 | $2.34 | $2.34 | 3,400 |
| 2025-11-10 | $2.36 | $2.36 | 19,500 |
| 2025-11-07 | $2.42 | $2.42 | 63,900 |
| 2025-11-06 | $2.50 | $2.50 | 15,200 |
| 2025-11-05 | $2.54 | $2.54 | 17,500 |
| 2025-11-04 | $2.53 | $2.53 | 22,200 |
| 2025-11-03 | $2.54 | $2.54 | 25,100 |
| 2025-10-31 | $2.64 | $2.64 | 10,600 |
| 2025-10-30 | $2.64 | $2.64 | 6,400 |
| 2025-10-29 | $2.71 | $2.71 | 6,900 |
| 2025-10-28 | $2.69 | $2.69 | 9,600 |
| 2025-10-27 | $2.70 | $2.70 | 8,900 |
| 2025-10-24 | $2.75 | $2.75 | 9,400 |
| 2025-10-23 | $2.72 | $2.72 | 30,200 |
| 2025-10-22 | $2.75 | $2.75 | 9,100 |
| 2025-10-21 | $2.76 | $2.76 | 20,300 |
| 2025-10-20 | $2.69 | $2.69 | 52,800 |
| 2025-10-17 | $2.66 | $2.66 | 17,800 |
| 2025-10-16 | $2.52 | $2.52 | 23,400 |
| 2025-10-15 | $2.72 | $2.72 | 63,600 |
| 2025-10-14 | $2.46 | $2.46 | 63,300 |
| 2025-10-13 | $2.32 | $2.32 | 17,100 |
| 2025-10-10 | $2.32 | $2.32 | 10,900 |
| 2025-10-09 | $2.33 | $2.33 | 11,700 |
| 2025-10-08 | $2.30 | $2.30 | 15,000 |
| 2025-10-07 | $2.31 | $2.31 | 9,600 |
| 2025-10-06 | $2.33 | $2.33 | 6,600 |
| 2025-10-03 | $2.31 | $2.31 | 35,800 |
| 2025-10-02 | $2.40 | $2.40 | 23,100 |
| 2025-10-01 | $2.41 | $2.41 | 26,000 |
| 2025-09-30 | $2.50 | $2.50 | 56,300 |
| 2025-09-29 | $2.42 | $2.42 | 11,700 |
| 2025-09-26 | $2.40 | $2.40 | 36,800 |
| 2025-09-25 | $2.44 | $2.44 | 45,700 |
| 2025-09-24 | $2.45 | $2.45 | 21,600 |
| 2025-09-23 | $2.45 | $2.45 | 40,200 |
| 2025-09-22 | $2.48 | $2.48 | 47,700 |
| 2025-09-19 | $2.52 | $2.52 | 275,500 |
| 2025-09-18 | $2.47 | $2.47 | 33,100 |
| 2025-09-17 | $2.50 | $2.50 | 93,200 |
| 2025-09-16 | $2.49 | $2.49 | 104,400 |
| 2025-09-15 | $2.46 | $2.46 | 110,200 |
| 2025-09-12 | $2.37 | $2.37 | 1,007,100 |
| 2025-09-11 | $2.01 | $2.01 | 103,200 |
| 2025-09-10 | $2.06 | $2.06 | 94,200 |
| 2025-09-09 | $2.20 | $2.20 | 67,100 |
| 2025-09-08 | $2.20 | $2.20 | 246,100 |
| 2025-09-05 | $2.38 | $2.38 | 16,400 |
| 2025-09-04 | $2.39 | $2.39 | 12,900 |
| 2025-09-03 | $2.46 | $2.46 | 33,100 |
| 2025-09-02 | $2.48 | $2.48 | 14,000 |
| 2025-08-29 | $2.50 | $2.50 | 25,600 |
| 2025-08-28 | $2.52 | $2.52 | 16,200 |
| 2025-08-27 | $2.61 | $2.61 | 99,000 |
| 2025-08-26 | $2.78 | $2.78 | 57,400 |
| 2025-08-25 | $2.70 | $2.70 | 161,500 |
| 2025-08-22 | $2.60 | $2.60 | 211,800 |
| 2025-08-21 | $2.46 | $2.46 | 49,400 |
| 2025-08-20 | $2.52 | $2.52 | 129,600 |
| 2025-08-19 | $2.48 | $2.48 | 63,000 |
| 2025-08-18 | $2.58 | $2.58 | 98,500 |
| 2025-08-15 | $2.50 | $2.50 | 84,200 |
| 2025-08-14 | $2.44 | $2.44 | 38,500 |
| 2025-08-13 | $2.40 | $2.40 | 41,100 |
| 2025-08-12 | $2.38 | $2.38 | 77,800 |
| 2025-08-11 | $2.37 | $2.37 | 147,200 |
| 2025-08-08 | $2.41 | $2.41 | 74,300 |
| 2025-08-07 | $2.40 | $2.40 | 217,700 |
| 2025-08-06 | $2.70 | $2.70 | 104,100 |
| 2025-08-05 | $2.64 | $2.64 | 107,400 |
| 2025-08-04 | $2.70 | $2.70 | 213,700 |
| 2025-08-01 | $2.85 | $2.85 | 142,900 |
| 2025-07-31 | $2.67 | $2.67 | 267,300 |
| 2025-07-30 | $2.88 | $2.88 | 337,900 |
| 2025-07-29 | $3.06 | $3.06 | 221,000 |
| 2025-07-28 | $3.14 | $3.14 | 212,100 |
| 2025-07-25 | $3.19 | $3.19 | 402,800 |
| 2025-07-24 | $3.24 | $3.24 | 788,400 |
| 2025-07-23 | $3.33 | $3.33 | 20,095,400 |
| 2025-07-22 | $1.83 | $1.83 | 28,700 |
| 2025-07-21 | $1.80 | $1.80 | 11,300 |
| 2025-07-18 | $1.64 | $1.64 | 7,000 |
| 2025-07-17 | $1.64 | $1.64 | 19,500 |
| 2025-07-16 | $1.60 | $1.60 | 37,600 |
| 2025-07-15 | $1.57 | $1.57 | 18,400 |
| 2025-07-14 | $1.61 | $1.61 | 19,900 |
| 2025-07-11 | $1.66 | $1.66 | 1,100 |
| 2025-07-10 | $1.77 | $1.77 | 8,000 |
| 2025-07-09 | $1.74 | $1.74 | 3,000 |
| 2025-07-08 | $1.65 | $1.65 | 17,900 |
| 2025-07-07 | $1.65 | $1.65 | 75,200 |
| 2025-07-03 | $1.68 | $1.68 | 10,700 |
| 2025-07-02 | $1.81 | $1.81 | 86,300 |
| 2025-07-01 | $1.75 | $1.75 | 110,800 |
| 2025-06-30 | $1.44 | $1.44 | 2,500 |
| 2025-06-27 | $1.46 | $1.46 | 24,500 |
| 2025-06-26 | $1.42 | $1.42 | 5,100 |
| 2025-06-25 | $1.47 | $1.47 | 1,600 |
| 2025-06-24 | $1.50 | $1.50 | 2,800 |
| 2025-06-23 | $1.52 | $1.52 | 9,300 |
| 2025-06-20 | $1.54 | $1.54 | 8,300 |
| 2025-06-18 | $1.55 | $1.55 | 7,800 |
| 2025-06-17 | $1.47 | $1.47 | 14,200 |
| 2025-06-16 | $1.58 | $1.58 | 15,200 |
| 2025-06-13 | $1.39 | $1.39 | 8,800 |
| 2025-06-12 | $1.27 | $1.27 | 9,700 |
| 2025-06-11 | $1.16 | $1.16 | 3,200 |
| 2025-06-10 | $1.09 | $1.09 | 6,200 |
| 2025-06-09 | $1.10 | $1.10 | 5,600 |
| 2025-06-06 | $1.08 | $1.08 | 2,700 |
| 2025-06-05 | $1.13 | $1.13 | 5,700 |
| 2025-06-04 | $1.05 | $1.05 | 1,900 |
| 2025-06-03 | $1.08 | $1.08 | 3,800 |
| 2025-06-02 | $1.06 | $1.06 | 3,600 |
| 2025-05-30 | $1.04 | $1.04 | 6,800 |
| 2025-05-29 | $1.05 | $1.05 | 3,100 |
| 2025-05-28 | $1.08 | $1.08 | 8,500 |
| 2025-05-27 | $1.13 | $1.13 | 3,100 |
| 2025-05-23 | $1.12 | $1.12 | 4,300 |
| 2025-05-22 | $1.11 | $1.11 | 24,900 |
| 2025-05-21 | $1.12 | $1.12 | 7,600 |
| 2025-05-20 | $1.01 | $1.01 | 6,200 |
| 2025-05-19 | $1.06 | $1.06 | 5,700 |
| 2025-05-16 | $1.02 | $1.02 | 16,000 |
| 2025-05-15 | $1.01 | $1.01 | 13,000 |
| 2025-05-14 | $0.98 | $0.98 | 21,000 |
| 2025-05-13 | $0.98 | $0.98 | 3,100 |
| 2025-05-12 | $0.98 | $0.98 | 44,700 |
| 2025-05-09 | $1.04 | $1.04 | 2,700 |
| 2025-05-08 | $1.07 | $1.07 | 7,100 |
| 2025-05-07 | $1.07 | $1.07 | 50,500 |
| 2025-05-06 | $1.11 | $1.11 | 700 |
| 2025-05-05 | $1.15 | $1.15 | 700 |
| 2025-05-02 | $1.15 | $1.15 | 5,000 |
| 2025-05-01 | $1.18 | $1.18 | 3,400 |
| 2025-04-30 | $1.21 | $1.21 | 8,800 |
| 2025-04-29 | $1.18 | $1.18 | 7,300 |
| 2025-04-28 | $1.15 | $1.15 | 1,200 |
| 2025-04-25 | $1.14 | $1.14 | 8,500 |
| 2025-04-24 | $1.08 | $1.08 | 30,700 |
| 2025-04-23 | $0.97 | $0.97 | 2,200 |
| 2025-04-22 | $0.97 | $0.97 | 2,700 |
| 2025-04-21 | $0.95 | $0.95 | 4,000 |
| 2025-04-17 | $1.01 | $1.01 | 5,600 |
| 2025-04-16 | $1.04 | $1.04 | 2,000 |
| 2025-04-15 | $0.95 | $0.95 | 38,000 |
| 2025-04-14 | $0.95 | $0.95 | 14,600 |
| 2025-04-11 | $0.98 | $0.98 | 65,300 |
| 2025-04-10 | $0.96 | $0.96 | 40,800 |
| 2025-04-09 | $0.95 | $0.95 | 93,700 |
| 2025-04-08 | $0.98 | $0.98 | 14,000 |
| 2025-04-07 | $1.01 | $1.01 | 3,700 |
| 2025-04-04 | $1.02 | $1.02 | 37,300 |
| 2025-04-03 | $1.08 | $1.08 | 3,400 |
| 2025-04-02 | $1.15 | $1.15 | 6,100 |
| 2025-04-01 | $1.19 | $1.19 | 15,200 |
| 2025-03-31 | $1.30 | $1.30 | 5,900 |
| 2025-03-28 | $1.36 | $1.36 | 2,500 |
| 2025-03-27 | $1.40 | $1.40 | 14,100 |
| 2025-03-26 | $1.55 | $1.55 | 9,600 |
| 2025-03-25 | $1.53 | $1.53 | 68,000 |
| 2025-03-24 | $1.58 | $1.58 | 19,400 |
| 2025-03-21 | $1.61 | $1.61 | 226,500 |
| 2025-03-20 | $1.98 | $1.98 | 29,000 |
| 2025-03-19 | $2.04 | $2.04 | 69,200 |
| 2025-03-18 | $1.77 | $1.77 | 23,300 |
| 2025-03-17 | $1.56 | $1.56 | 70,900 |
| 2025-03-14 | $1.71 | $1.71 | 46,200 |
| 2025-03-13 | $1.43 | $1.43 | 88,400 |
| 2025-03-12 | $1.38 | $1.38 | 111,200 |
| 2025-03-11 | $1.39 | $1.39 | 225,700 |
| 2025-03-10 | $1.12 | $1.12 | 30,200 |
| 2025-03-07 | $1.07 | $1.07 | 7,200 |
| 2025-03-06 | $1.02 | $1.02 | 5,300 |
| 2025-03-05 | $1.03 | $1.03 | 10,700 |
| 2025-03-04 | $1.05 | $1.05 | 13,200 |
| 2025-03-03 | $1.11 | $1.11 | 9,000 |
| 2025-02-28 | $1.16 | $1.16 | 4,000 |
| 2025-02-27 | $1.20 | $1.20 | 5,300 |
| 2025-02-26 | $1.23 | $1.23 | 4,400 |
| 2025-02-25 | $1.23 | $1.23 | 4,800 |
| 2025-02-24 | $1.25 | $1.25 | 16,900 |
| 2025-02-21 | $1.26 | $1.26 | 12,400 |
| 2025-02-20 | $1.42 | $1.42 | 11,200 |
| 2025-02-19 | $1.53 | $1.53 | 22,400 |
| 2025-02-18 | $1.46 | $1.46 | 4,900 |
| 2025-02-14 | $1.33 | $1.33 | 1,700 |
| 2025-02-13 | $1.33 | $1.33 | 17,700 |
| 2025-02-12 | $1.44 | $1.44 | 2,100 |
| 2025-02-11 | $1.47 | $1.47 | 4,800 |
| 2025-02-10 | $1.47 | $1.47 | 5,100 |
| 2025-02-07 | $1.57 | $1.57 | 2,700 |
| 2025-02-06 | $1.54 | $1.54 | 11,400 |
| 2025-02-05 | $1.57 | $1.57 | 4,900 |
| 2025-02-04 | $1.53 | $1.53 | 1,900 |
| 2025-02-03 | $1.60 | $1.60 | 93,100 |
| 2025-01-31 | $1.54 | $1.54 | 500 |
| 2025-01-30 | $1.59 | $1.59 | 5,300 |
| 2025-01-29 | $1.54 | $1.54 | 700 |
| 2025-01-28 | $1.54 | $1.54 | 1,500 |
| 2025-01-27 | $1.50 | $1.50 | 29,300 |
| 2025-01-24 | $1.54 | $1.54 | 18,600 |
| 2025-01-23 | $1.58 | $1.58 | 15,200 |
| 2025-01-22 | $1.61 | $1.61 | 6,300 |
| 2025-01-21 | $1.67 | $1.67 | 20,600 |
| 2025-01-17 | $1.59 | $1.59 | 4,200 |
| 2025-01-16 | $1.62 | $1.62 | 7,200 |
| 2025-01-15 | $1.66 | $1.66 | 9,900 |
| 2025-01-14 | $1.60 | $1.60 | 1,300 |
| 2025-01-13 | $1.51 | $1.51 | 7,600 |
| 2025-01-10 | $1.46 | $1.46 | 19,900 |
| 2025-01-08 | $1.63 | $1.63 | 8,400 |
| 2025-01-07 | $1.64 | $1.64 | 11,900 |
| 2025-01-06 | $1.62 | $1.62 | 6,300 |
| 2025-01-03 | $1.65 | $1.65 | 10,900 |
| 2025-01-02 | $1.58 | $1.58 | 102,000 |