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
- 2024-07-08 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 | $1.60 | $1.60 | 26,634 |
| 2025-12-30 | $1.66 | $1.66 | 28,183 |
| 2025-12-29 | $1.68 | $1.68 | 60,942 |
| 2025-12-26 | $1.69 | $1.69 | 9,878 |
| 2025-12-24 | $1.76 | $1.76 | 11,704 |
| 2025-12-23 | $1.77 | $1.77 | 10,294 |
| 2025-12-22 | $1.62 | $1.62 | 8,446 |
| 2025-12-19 | $1.57 | $1.57 | 39,906 |
| 2025-12-18 | $1.39 | $1.39 | 183,016 |
| 2025-12-17 | $1.50 | $1.50 | 16,441 |
| 2025-12-16 | $1.47 | $1.47 | 45,027 |
| 2025-12-15 | $1.35 | $1.35 | 110,870 |
| 2025-12-12 | $1.40 | $1.40 | 68,374 |
| 2025-12-11 | $1.47 | $1.47 | 33,985 |
| 2025-12-10 | $1.57 | $1.57 | 34,372 |
| 2025-12-09 | $1.54 | $1.54 | 29,917 |
| 2025-12-08 | $1.56 | $1.56 | 64,823 |
| 2025-12-05 | $1.68 | $1.68 | 31,789 |
| 2025-12-04 | $1.75 | $1.75 | 31,226 |
| 2025-12-03 | $1.86 | $1.86 | 55,590 |
| 2025-12-02 | $1.56 | $1.56 | 62,896 |
| 2025-12-01 | $1.88 | $1.88 | 17,609 |
| 2025-11-28 | $1.93 | $1.93 | 11,337 |
| 2025-11-26 | $1.82 | $1.82 | 12,333 |
| 2025-11-25 | $1.78 | $1.78 | 13,710 |
| 2025-11-24 | $1.85 | $1.85 | 9,564 |
| 2025-11-21 | $1.80 | $1.80 | 36,058 |
| 2025-11-20 | $1.93 | $1.93 | 27,142 |
| 2025-11-19 | $2.00 | $2.00 | 39,119 |
| 2025-11-18 | $2.03 | $2.03 | 18,143 |
| 2025-11-17 | $2.07 | $2.07 | 86,686 |
| 2025-11-14 | $1.89 | $1.89 | 74,080 |
| 2025-11-13 | $1.78 | $1.78 | 113,662 |
| 2025-11-12 | $1.56 | $1.56 | 162,971 |
| 2025-11-11 | $1.60 | $1.60 | 50,767 |
| 2025-11-10 | $1.52 | $1.52 | 179,716 |
| 2025-11-07 | $1.65 | $1.65 | 102,523 |
| 2025-11-06 | $1.80 | $1.80 | 82,180 |
| 2025-11-05 | $1.94 | $1.94 | 61,582 |
| 2025-11-04 | $2.05 | $2.05 | 57,540 |
| 2025-11-03 | $2.26 | $2.26 | 64,077 |
| 2025-10-31 | $2.25 | $2.25 | 123,669 |
| 2025-10-30 | $2.25 | $2.25 | 70,098 |
| 2025-10-29 | $1.95 | $1.95 | 162,278 |
| 2025-10-28 | $2.04 | $2.04 | 137,558 |
| 2025-10-27 | $2.27 | $2.27 | 165,262 |
| 2025-10-24 | $2.17 | $2.17 | 429,289 |
| 2025-10-23 | $2.46 | $2.46 | 154,371 |
| 2025-10-22 | $2.73 | $2.73 | 131,741 |
| 2025-10-21 | $2.81 | $2.81 | 90,325 |
| 2025-10-20 | $2.85 | $2.85 | 198,509 |
| 2025-10-17 | $2.90 | $2.90 | 520,108 |
| 2025-10-16 | $3.35 | $3.35 | 486,984 |
| 2025-10-15 | $2.99 | $2.99 | 709,724 |
| 2025-10-14 | $3.50 | $3.50 | 491,740 |
| 2025-10-13 | $3.25 | $3.25 | 897,395 |
| 2025-10-10 | $2.53 | $2.53 | 317,608 |
| 2025-10-09 | $2.21 | $2.21 | 398,307 |
| 2025-10-08 | $2.12 | $2.12 | 280,429 |
| 2025-10-07 | $1.98 | $1.98 | 598,058 |
| 2025-10-06 | $2.43 | $2.43 | 577,674 |
| 2025-10-03 | $1.72 | $1.72 | 323,068 |
| 2025-10-02 | $1.54 | $1.54 | 148,179 |
| 2025-10-01 | $1.44 | $1.44 | 251,122 |
| 2025-09-30 | $1.28 | $1.28 | 119,286 |
| 2025-09-29 | $1.14 | $1.14 | 116,024 |
| 2025-09-26 | $1.25 | $1.25 | 58,997 |
| 2025-09-25 | $1.18 | $1.18 | 86,012 |
| 2025-09-24 | $1.25 | $1.25 | 97,266 |
| 2025-09-23 | $1.32 | $1.32 | 60,784 |
| 2025-09-22 | $1.30 | $1.30 | 176,687 |
| 2025-09-19 | $1.27 | $1.27 | 69,669 |
| 2025-09-18 | $1.22 | $1.22 | 63,841 |
| 2025-09-17 | $1.17 | $1.17 | 117,642 |
| 2025-09-16 | $1.30 | $1.30 | 59,064 |
| 2025-09-15 | $1.27 | $1.27 | 85,530 |
| 2025-09-12 | $1.21 | $1.21 | 66,129 |
| 2025-09-11 | $1.22 | $1.22 | 103,186 |
| 2025-09-10 | $1.07 | $1.07 | 124,613 |
| 2025-09-09 | $1.06 | $1.06 | 457,559 |
| 2025-09-08 | $1.25 | $1.25 | 367,064 |
| 2025-09-05 | $1.44 | $1.44 | 256,301 |
| 2025-09-04 | $1.46 | $1.46 | 241,399 |
| 2025-09-03 | $1.38 | $1.38 | 204,880 |
| 2025-09-02 | $1.35 | $1.35 | 461,216 |
| 2025-08-29 | $1.16 | $1.16 | 184,115 |
| 2025-08-28 | $1.06 | $1.06 | 223,953 |
| 2025-08-27 | $0.87 | $0.87 | 98,166 |
| 2025-08-26 | $0.85 | $0.85 | 51,567 |
| 2025-08-25 | $0.84 | $0.84 | 70,705 |
| 2025-08-22 | $0.82 | $0.82 | 29,910 |
| 2025-08-21 | $0.78 | $0.78 | 29,724 |
| 2025-08-20 | $0.78 | $0.78 | 83,926 |
| 2025-08-19 | $0.84 | $0.84 | 55,195 |
| 2025-08-18 | $0.84 | $0.84 | 133,088 |
| 2025-08-15 | $0.83 | $0.83 | 128,420 |
| 2025-08-14 | $0.81 | $0.81 | 42,302 |
| 2025-08-13 | $0.79 | $0.79 | 72,895 |
| 2025-08-12 | $0.75 | $0.75 | 80,629 |
| 2025-08-11 | $0.68 | $0.68 | 60,587 |
| 2025-08-08 | $0.66 | $0.66 | 76,443 |
| 2025-08-07 | $0.66 | $0.66 | 41,615 |
| 2025-08-06 | $0.65 | $0.65 | 12,613 |
| 2025-08-05 | $0.64 | $0.64 | 5,915 |
| 2025-08-04 | $0.62 | $0.62 | 14,476 |
| 2025-08-01 | $0.65 | $0.65 | 6,190 |
| 2025-07-31 | $0.64 | $0.64 | 7,364 |
| 2025-07-30 | $0.64 | $0.64 | 15,299 |
| 2025-07-29 | $0.62 | $0.62 | 12,031 |
| 2025-07-28 | $0.60 | $0.60 | 14,868 |
| 2025-07-25 | $0.65 | $0.65 | 31,985 |
| 2025-07-24 | $0.67 | $0.67 | 7,839 |
| 2025-07-23 | $0.68 | $0.68 | 7,348 |
| 2025-07-22 | $0.68 | $0.68 | 1,752 |
| 2025-07-21 | $0.68 | $0.68 | 6,254 |
| 2025-07-18 | $0.66 | $0.66 | 3,694 |
| 2025-07-17 | $0.65 | $0.65 | 1,960 |
| 2025-07-16 | $0.62 | $0.62 | 16,295 |
| 2025-07-15 | $0.60 | $0.60 | 6,072 |
| 2025-07-14 | $0.58 | $0.58 | 6,606 |
| 2025-07-11 | $0.58 | $0.58 | 8,163 |
| 2025-07-10 | $0.60 | $0.60 | 5,060 |
| 2025-07-09 | $0.58 | $0.58 | 1,720 |
| 2025-07-08 | $0.57 | $0.57 | 0 |
| 2025-07-07 | $0.57 | $0.57 | 3,175 |
| 2025-07-03 | $0.56 | $0.56 | 2,200 |
| 2025-07-02 | $0.55 | $0.55 | 2,637 |
| 2025-07-01 | $0.47 | $0.47 | 1,440 |
| 2025-06-30 | $0.54 | $0.54 | 4,000 |
| 2025-06-27 | $0.53 | $0.53 | 6,670 |
| 2025-06-26 | $0.56 | $0.56 | 2,000 |
| 2025-06-25 | $0.56 | $0.56 | 4,500 |
| 2025-06-24 | $0.56 | $0.56 | 9,110 |
| 2025-06-23 | $0.56 | $0.56 | 35,390 |
| 2025-06-20 | $0.55 | $0.55 | 25,148 |
| 2025-06-18 | $0.57 | $0.57 | 8,955 |
| 2025-06-17 | $0.56 | $0.56 | 4,300 |
| 2025-06-16 | $0.57 | $0.57 | 5,945 |
| 2025-06-13 | $0.56 | $0.56 | 26,840 |
| 2025-06-12 | $0.57 | $0.57 | 37,724 |
| 2025-06-11 | $0.57 | $0.57 | 4,550 |
| 2025-06-10 | $0.55 | $0.55 | 8,711 |
| 2025-06-09 | $0.59 | $0.59 | 14,695 |
| 2025-06-06 | $0.59 | $0.59 | 2,535 |
| 2025-06-05 | $0.58 | $0.58 | 16,089 |
| 2025-06-04 | $0.59 | $0.59 | 13,250 |
| 2025-06-03 | $0.59 | $0.59 | 1,676 |
| 2025-06-02 | $0.59 | $0.59 | 17,400 |
| 2025-05-30 | $0.55 | $0.55 | 1,150 |
| 2025-05-29 | $0.57 | $0.57 | 5,073 |
| 2025-05-28 | $0.57 | $0.57 | 14,065 |
| 2025-05-27 | $0.56 | $0.56 | 21,859 |
| 2025-05-23 | $0.58 | $0.58 | 5,858 |
| 2025-05-22 | $0.59 | $0.59 | 8,941 |
| 2025-05-21 | $0.57 | $0.57 | 6,100 |
| 2025-05-20 | $0.58 | $0.58 | 6,676 |
| 2025-05-19 | $0.59 | $0.59 | 4,400 |
| 2025-05-16 | $0.59 | $0.59 | 3,970 |
| 2025-05-15 | $0.60 | $0.60 | 2,171 |
| 2025-05-14 | $0.62 | $0.62 | 4,888 |
| 2025-05-13 | $0.61 | $0.61 | 10,050 |
| 2025-05-12 | $0.63 | $0.63 | 18,824 |
| 2025-05-09 | $0.63 | $0.63 | 19,612 |
| 2025-05-08 | $0.64 | $0.64 | 3,975 |
| 2025-05-07 | $0.66 | $0.66 | 23,106 |
| 2025-05-06 | $0.68 | $0.68 | 8,315 |
| 2025-05-05 | $0.66 | $0.66 | 55,003 |
| 2025-05-02 | $0.68 | $0.68 | 49,097 |
| 2025-05-01 | $0.69 | $0.69 | 19,298 |
| 2025-04-30 | $0.66 | $0.66 | 11,537 |
| 2025-04-29 | $0.64 | $0.64 | 40,001 |
| 2025-04-28 | $0.67 | $0.67 | 20,568 |
| 2025-04-25 | $0.71 | $0.71 | 21,249 |
| 2025-04-24 | $0.73 | $0.73 | 44,884 |
| 2025-04-23 | $0.70 | $0.70 | 50,305 |
| 2025-04-22 | $0.72 | $0.72 | 22,915 |
| 2025-04-21 | $0.70 | $0.70 | 8,488 |
| 2025-04-17 | $0.70 | $0.70 | 12,415 |
| 2025-04-16 | $0.71 | $0.71 | 10,960 |
| 2025-04-15 | $0.70 | $0.70 | 28,699 |
| 2025-04-14 | $0.70 | $0.70 | 6,891 |
| 2025-04-11 | $0.65 | $0.65 | 11,715 |
| 2025-04-10 | $0.61 | $0.61 | 8,555 |
| 2025-04-09 | $0.57 | $0.57 | 22,948 |
| 2025-04-08 | $0.64 | $0.64 | 61,554 |
| 2025-04-07 | $0.60 | $0.60 | 19,801 |
| 2025-04-04 | $0.58 | $0.58 | 14,825 |
| 2025-04-03 | $0.69 | $0.69 | 20,627 |
| 2025-04-02 | $0.72 | $0.72 | 29,000 |
| 2025-04-01 | $0.69 | $0.69 | 10,175 |
| 2025-03-31 | $0.69 | $0.69 | 23,980 |
| 2025-03-28 | $0.66 | $0.66 | 24,716 |
| 2025-03-27 | $0.65 | $0.65 | 48,150 |
| 2025-03-26 | $0.60 | $0.60 | 28,330 |
| 2025-03-25 | $0.57 | $0.57 | 21,138 |
| 2025-03-24 | $0.58 | $0.58 | 26,427 |
| 2025-03-21 | $0.58 | $0.58 | 7,175 |
| 2025-03-20 | $0.58 | $0.58 | 16,438 |
| 2025-03-19 | $0.57 | $0.57 | 5,529 |
| 2025-03-18 | $0.56 | $0.56 | 5,690 |
| 2025-03-17 | $0.55 | $0.55 | 8,439 |
| 2025-03-14 | $0.54 | $0.54 | 6,450 |
| 2025-03-13 | $0.55 | $0.55 | 4,440 |
| 2025-03-12 | $0.56 | $0.56 | 19,950 |
| 2025-03-11 | $0.59 | $0.59 | 19,660 |
| 2025-03-10 | $0.58 | $0.58 | 38,026 |
| 2025-03-07 | $0.57 | $0.57 | 31,849 |
| 2025-03-06 | $0.56 | $0.56 | 44,728 |
| 2025-03-05 | $0.56 | $0.56 | 145,885 |
| 2025-03-04 | $0.49 | $0.49 | 66,380 |
| 2025-03-03 | $0.52 | $0.52 | 25,411 |
| 2025-02-28 | $0.50 | $0.50 | 14,466 |
| 2025-02-27 | $0.56 | $0.56 | 31,983 |
| 2025-02-26 | $0.55 | $0.55 | 59,108 |
| 2025-02-25 | $0.55 | $0.55 | 44,044 |
| 2025-02-24 | $0.62 | $0.62 | 30,838 |
| 2025-02-21 | $0.65 | $0.65 | 22,416 |
| 2025-02-20 | $0.65 | $0.65 | 55,536 |
| 2025-02-19 | $0.64 | $0.64 | 78,669 |
| 2025-02-18 | $0.67 | $0.67 | 102,337 |
| 2025-02-14 | $0.67 | $0.67 | 47,260 |
| 2025-02-13 | $0.64 | $0.64 | 32,230 |
| 2025-02-12 | $0.63 | $0.63 | 53,918 |
| 2025-02-11 | $0.60 | $0.60 | 18,066 |
| 2025-02-10 | $0.60 | $0.60 | 41,358 |
| 2025-02-07 | $0.55 | $0.55 | 18,623 |
| 2025-02-06 | $0.55 | $0.55 | 29,745 |
| 2025-02-05 | $0.55 | $0.55 | 16,134 |
| 2025-02-04 | $0.53 | $0.53 | 1,269 |
| 2025-02-03 | $0.53 | $0.53 | 0 |
| 2025-01-31 | $0.53 | $0.53 | 1,184 |
| 2025-01-30 | $0.59 | $0.59 | 3,425 |
| 2025-01-29 | $0.57 | $0.57 | 3,005 |
| 2025-01-28 | $0.51 | $0.51 | 17,687 |
| 2025-01-27 | $0.59 | $0.59 | 1,520 |
| 2025-01-24 | $0.65 | $0.65 | 19,965 |
| 2025-01-23 | $0.66 | $0.66 | 7,070 |
| 2025-01-22 | $0.67 | $0.67 | 5,985 |
| 2025-01-21 | $0.67 | $0.67 | 37,041 |
| 2025-01-17 | $1.00 | $1.00 | 8,820 |
| 2025-01-16 | $0.68 | $0.68 | 1,726 |
| 2025-01-15 | $0.67 | $0.67 | 6,216 |
| 2025-01-14 | $0.67 | $0.67 | 17,286 |
| 2025-01-13 | $0.70 | $0.70 | 31,720 |
| 2025-01-10 | $0.70 | $0.70 | 26,533 |
| 2025-01-08 | $0.51 | $0.51 | 0 |
| 2025-01-07 | $0.51 | $0.51 | 0 |
| 2025-01-06 | $0.51 | $0.51 | 0 |
| 2025-01-03 | $0.51 | $0.51 | 0 |
| 2025-01-02 | $0.51 | $0.51 | 0 |