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
- 2022-05-13 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 | $0.50 | $0.50 | 619,000 |
| 2025-12-30 | $0.48 | $0.48 | 623,900 |
| 2025-12-29 | $0.48 | $0.48 | 1,133,600 |
| 2025-12-26 | $0.53 | $0.53 | 692,900 |
| 2025-12-24 | $0.57 | $0.57 | 669,100 |
| 2025-12-23 | $0.57 | $0.57 | 1,087,900 |
| 2025-12-22 | $0.59 | $0.59 | 1,251,100 |
| 2025-12-19 | $0.57 | $0.57 | 2,336,700 |
| 2025-12-18 | $0.62 | $0.62 | 12,175,900 |
| 2025-12-17 | $1.10 | $1.10 | 13,841,100 |
| 2025-12-16 | $1.32 | $1.32 | 18,299,900 |
| 2025-12-15 | $1.54 | $1.54 | 564,000 |
| 2025-12-12 | $2.46 | $2.46 | 163,800 |
| 2025-12-11 | $2.66 | $2.66 | 189,000 |
| 2025-12-10 | $2.94 | $2.94 | 168,500 |
| 2025-12-09 | $3.05 | $3.05 | 395,800 |
| 2025-12-08 | $2.80 | $2.80 | 771,600 |
| 2025-12-05 | $2.72 | $2.72 | 147,200 |
| 2025-12-04 | $3.17 | $3.17 | 61,800 |
| 2025-12-03 | $2.89 | $2.89 | 53,500 |
| 2025-12-02 | $2.92 | $2.92 | 46,200 |
| 2025-12-01 | $3.11 | $3.11 | 43,800 |
| 2025-11-28 | $3.10 | $3.10 | 30,200 |
| 2025-11-26 | $2.93 | $2.93 | 40,300 |
| 2025-11-25 | $2.80 | $2.80 | 72,400 |
| 2025-11-24 | $2.74 | $2.74 | 76,600 |
| 2025-11-21 | $3.13 | $3.13 | 56,300 |
| 2025-11-20 | $3.20 | $3.20 | 73,100 |
| 2025-11-19 | $3.31 | $3.31 | 127,600 |
| 2025-11-18 | $3.15 | $3.15 | 125,700 |
| 2025-11-17 | $3.22 | $3.22 | 208,660 |
| 2025-11-14 | $3.92 | $3.92 | 186,830 |
| 2025-11-13 | $4.29 | $4.29 | 205,290 |
| 2025-11-12 | $4.97 | $4.97 | 1,095,580 |
| 2025-11-11 | $4.05 | $4.05 | 51,280 |
| 2025-11-10 | $4.21 | $4.21 | 47,170 |
| 2025-11-07 | $4.41 | $4.41 | 48,690 |
| 2025-11-06 | $4.15 | $4.15 | 107,500 |
| 2025-11-05 | $4.92 | $4.92 | 72,010 |
| 2025-11-04 | $4.59 | $4.59 | 65,100 |
| 2025-11-03 | $5.00 | $5.00 | 157,640 |
| 2025-10-31 | $5.50 | $5.50 | 341,050 |
| 2025-10-30 | $6.38 | $6.38 | 346,490 |
| 2025-10-29 | $5.80 | $5.80 | 217,440 |
| 2025-10-28 | $6.17 | $6.17 | 628,520 |
| 2025-10-27 | $5.77 | $5.77 | 520,600 |
| 2025-10-24 | $5.27 | $5.27 | 1,468,290 |
| 2025-10-23 | $5.09 | $5.09 | 1,948,410 |
| 2025-10-22 | $4.40 | $4.40 | 67,750 |
| 2025-10-21 | $4.72 | $4.72 | 53,260 |
| 2025-10-20 | $4.80 | $4.80 | 93,360 |
| 2025-10-17 | $4.97 | $4.97 | 120,210 |
| 2025-10-16 | $5.36 | $5.36 | 91,950 |
| 2025-10-15 | $5.87 | $5.87 | 123,400 |
| 2025-10-14 | $5.96 | $5.96 | 131,440 |
| 2025-10-13 | $6.17 | $6.17 | 209,120 |
| 2025-10-10 | $5.15 | $5.15 | 258,740 |
| 2025-10-09 | $6.00 | $6.00 | 393,870 |
| 2025-10-08 | $6.98 | $6.98 | 358,250 |
| 2025-10-07 | $6.69 | $6.69 | 2,128,010 |
| 2025-10-06 | $6.54 | $6.54 | 1,278,910 |
| 2025-10-03 | $6.25 | $6.25 | 35,117,050 |
| 2025-10-02 | $3.70 | $3.70 | 3,953,040 |
| 2025-10-01 | $3.42 | $3.42 | 1,507,410 |
| 2025-09-30 | $3.69 | $3.69 | 75,810 |
| 2025-09-29 | $3.95 | $3.95 | 28,810 |
| 2025-09-26 | $3.93 | $3.93 | 37,400 |
| 2025-09-25 | $3.94 | $3.94 | 30,300 |
| 2025-09-24 | $3.96 | $3.96 | 22,870 |
| 2025-09-23 | $3.99 | $3.99 | 61,340 |
| 2025-09-22 | $4.19 | $4.19 | 55,810 |
| 2025-09-19 | $4.17 | $4.17 | 688,310 |
| 2025-09-18 | $4.20 | $4.20 | 41,520 |
| 2025-09-17 | $4.36 | $4.36 | 35,530 |
| 2025-09-16 | $4.28 | $4.28 | 45,510 |
| 2025-09-15 | $4.27 | $4.27 | 66,240 |
| 2025-09-12 | $4.36 | $4.36 | 62,730 |
| 2025-09-11 | $4.43 | $4.43 | 614,960 |
| 2025-09-10 | $4.30 | $4.30 | 70,990 |
| 2025-09-09 | $4.48 | $4.48 | 120,380 |
| 2025-09-08 | $4.66 | $4.66 | 162,690 |
| 2025-09-05 | $4.35 | $4.35 | 148,940 |
| 2025-09-04 | $4.04 | $4.04 | 260,390 |
| 2025-09-03 | $4.32 | $4.32 | 464,890 |
| 2025-09-02 | $4.57 | $4.57 | 15,180,770 |
| 2025-08-29 | $3.62 | $3.62 | 75,930 |
| 2025-08-28 | $3.63 | $3.63 | 490,690 |
| 2025-08-27 | $3.86 | $3.86 | 23,470 |
| 2025-08-26 | $3.90 | $3.90 | 88,570 |
| 2025-08-25 | $4.65 | $4.65 | 20,750 |
| 2025-08-22 | $4.80 | $4.80 | 24,540 |
| 2025-08-21 | $4.70 | $4.70 | 13,770 |
| 2025-08-20 | $4.70 | $4.70 | 25,160 |
| 2025-08-19 | $4.75 | $4.75 | 44,330 |
| 2025-08-18 | $4.90 | $4.90 | 9,790 |
| 2025-08-15 | $5.05 | $5.05 | 131,440 |
| 2025-08-14 | $6.16 | $6.16 | 14,120 |
| 2025-08-13 | $6.29 | $6.29 | 34,800 |
| 2025-08-12 | $6.15 | $6.15 | 32,510 |
| 2025-08-11 | $5.92 | $5.92 | 30,550 |
| 2025-08-08 | $6.15 | $6.15 | 86,220 |
| 2025-08-07 | $6.00 | $6.00 | 92,240 |
| 2025-08-06 | $5.55 | $5.55 | 132,790 |
| 2025-08-05 | $5.49 | $5.49 | 245,420 |
| 2025-08-04 | $5.30 | $5.30 | 71,210 |
| 2025-08-01 | $4.70 | $4.70 | 24,650 |
| 2025-07-31 | $5.01 | $5.01 | 9,920 |
| 2025-07-30 | $5.10 | $5.10 | 13,980 |
| 2025-07-29 | $5.16 | $5.16 | 18,570 |
| 2025-07-28 | $5.24 | $5.24 | 26,750 |
| 2025-07-25 | $5.31 | $5.31 | 10,000 |
| 2025-07-24 | $5.25 | $5.25 | 16,030 |
| 2025-07-23 | $5.40 | $5.40 | 10,920 |
| 2025-07-22 | $5.33 | $5.33 | 9,990 |
| 2025-07-21 | $5.40 | $5.40 | 13,650 |
| 2025-07-18 | $5.27 | $5.27 | 17,210 |
| 2025-07-17 | $5.30 | $5.30 | 15,730 |
| 2025-07-16 | $5.30 | $5.30 | 32,420 |
| 2025-07-15 | $5.68 | $5.68 | 13,850 |
| 2025-07-14 | $6.00 | $6.00 | 11,310 |
| 2025-07-11 | $5.88 | $5.88 | 8,340 |
| 2025-07-10 | $5.90 | $5.90 | 25,250 |
| 2025-07-09 | $6.06 | $6.06 | 12,240 |
| 2025-07-08 | $5.95 | $5.95 | 3,860 |
| 2025-07-07 | $5.79 | $5.79 | 8,550 |
| 2025-07-03 | $5.91 | $5.91 | 3,120 |
| 2025-07-02 | $5.81 | $5.81 | 5,360 |
| 2025-07-01 | $5.70 | $5.70 | 33,990 |
| 2025-06-30 | $6.15 | $6.15 | 7,940 |
| 2025-06-27 | $5.99 | $5.99 | 24,080 |
| 2025-06-26 | $6.20 | $6.20 | 32,220 |
| 2025-06-25 | $6.10 | $6.10 | 15,950 |
| 2025-06-24 | $6.34 | $6.34 | 53,040 |
| 2025-06-23 | $6.40 | $6.40 | 9,860 |
| 2025-06-20 | $6.34 | $6.34 | 19,030 |
| 2025-06-18 | $6.70 | $6.70 | 5,000 |
| 2025-06-17 | $6.45 | $6.45 | 6,940 |
| 2025-06-16 | $6.50 | $6.50 | 24,110 |
| 2025-06-13 | $6.75 | $6.75 | 4,950 |
| 2025-06-12 | $6.90 | $6.90 | 11,080 |
| 2025-06-11 | $7.13 | $7.13 | 7,370 |
| 2025-06-10 | $7.00 | $7.00 | 8,260 |
| 2025-06-09 | $7.01 | $7.01 | 6,120 |
| 2025-06-06 | $7.08 | $7.08 | 5,750 |
| 2025-06-05 | $7.11 | $7.11 | 4,380 |
| 2025-06-04 | $7.01 | $7.01 | 18,880 |
| 2025-06-03 | $7.50 | $7.50 | 9,520 |
| 2025-06-02 | $7.30 | $7.30 | 24,560 |
| 2025-05-30 | $6.80 | $6.80 | 18,820 |
| 2025-05-29 | $6.93 | $6.93 | 375,840 |
| 2025-05-28 | $7.50 | $7.50 | 111,180 |
| 2025-05-27 | $6.78 | $6.78 | 5,450 |
| 2025-05-23 | $6.57 | $6.57 | 4,680 |
| 2025-05-22 | $6.68 | $6.68 | 6,650 |
| 2025-05-21 | $6.35 | $6.35 | 17,370 |
| 2025-05-20 | $6.70 | $6.70 | 6,310 |
| 2025-05-19 | $7.35 | $7.35 | 5,990 |
| 2025-05-16 | $7.20 | $7.20 | 10,670 |
| 2025-05-15 | $7.20 | $7.20 | 2,980 |
| 2025-05-14 | $7.61 | $7.61 | 26,950 |
| 2025-05-13 | $8.00 | $8.00 | 17,760 |
| 2025-05-12 | $7.70 | $7.70 | 15,790 |
| 2025-05-09 | $7.40 | $7.40 | 5,880 |
| 2025-05-08 | $7.19 | $7.19 | 8,910 |
| 2025-05-07 | $7.56 | $7.56 | 5,590 |
| 2025-05-06 | $7.69 | $7.69 | 5,030 |
| 2025-05-05 | $7.86 | $7.86 | 3,110 |
| 2025-05-02 | $7.64 | $7.64 | 2,670 |
| 2025-05-01 | $7.70 | $7.70 | 9,290 |
| 2025-04-30 | $7.35 | $7.35 | 7,980 |
| 2025-04-29 | $7.40 | $7.40 | 6,680 |
| 2025-04-28 | $7.36 | $7.36 | 6,520 |
| 2025-04-25 | $7.30 | $7.30 | 7,150 |
| 2025-04-24 | $7.10 | $7.10 | 8,130 |
| 2025-04-23 | $6.70 | $6.70 | 4,910 |
| 2025-04-22 | $6.27 | $6.27 | 3,760 |
| 2025-04-21 | $6.19 | $6.19 | 4,100 |
| 2025-04-17 | $6.46 | $6.46 | 3,970 |
| 2025-04-16 | $6.29 | $6.29 | 6,150 |
| 2025-04-15 | $6.78 | $6.78 | 4,700 |
| 2025-04-14 | $6.70 | $6.70 | 6,200 |
| 2025-04-11 | $6.50 | $6.50 | 4,800 |
| 2025-04-10 | $6.49 | $6.49 | 8,030 |
| 2025-04-09 | $6.44 | $6.44 | 16,940 |
| 2025-04-08 | $6.12 | $6.12 | 16,900 |
| 2025-04-07 | $5.60 | $5.60 | 11,530 |
| 2025-04-04 | $6.10 | $6.10 | 19,400 |
| 2025-04-03 | $6.80 | $6.80 | 34,680 |
| 2025-04-02 | $7.16 | $7.16 | 11,860 |
| 2025-04-01 | $7.38 | $7.38 | 24,590 |
| 2025-03-31 | $7.50 | $7.50 | 33,240 |
| 2025-03-28 | $7.10 | $7.10 | 111,070 |
| 2025-03-27 | $9.50 | $9.50 | 20,020 |
| 2025-03-26 | $10.20 | $10.20 | 6,320 |
| 2025-03-25 | $10.00 | $10.00 | 29,970 |
| 2025-03-24 | $10.30 | $10.30 | 42,490 |
| 2025-03-21 | $10.80 | $10.80 | 21,780 |
| 2025-03-20 | $11.30 | $11.30 | 31,390 |
| 2025-03-19 | $11.10 | $11.10 | 67,920 |
| 2025-03-18 | $10.90 | $10.90 | 311,100 |
| 2025-03-17 | $8.15 | $8.15 | 10,180 |
| 2025-03-14 | $7.58 | $7.58 | 12,440 |
| 2025-03-13 | $6.67 | $6.67 | 4,940 |
| 2025-03-12 | $6.80 | $6.80 | 11,720 |
| 2025-03-11 | $7.20 | $7.20 | 9,430 |
| 2025-03-10 | $7.53 | $7.53 | 8,720 |
| 2025-03-07 | $8.40 | $8.40 | 9,920 |
| 2025-03-06 | $8.41 | $8.41 | 28,170 |
| 2025-03-05 | $9.10 | $9.10 | 3,280 |
| 2025-03-04 | $9.14 | $9.14 | 13,530 |
| 2025-03-03 | $9.97 | $9.97 | 10,470 |
| 2025-02-28 | $9.96 | $9.96 | 6,290 |
| 2025-02-27 | $10.30 | $10.30 | 8,610 |
| 2025-02-26 | $10.00 | $10.00 | 3,830 |
| 2025-02-25 | $9.71 | $9.71 | 30,260 |
| 2025-02-24 | $10.00 | $10.00 | 39,470 |
| 2025-02-21 | $10.90 | $10.90 | 28,340 |
| 2025-02-20 | $11.60 | $11.60 | 12,610 |
| 2025-02-19 | $11.65 | $11.65 | 42,610 |
| 2025-02-18 | $12.00 | $12.00 | 11,910 |
| 2025-02-14 | $12.10 | $12.10 | 23,670 |
| 2025-02-13 | $12.50 | $12.50 | 12,630 |
| 2025-02-12 | $12.80 | $12.80 | 35,860 |
| 2025-02-11 | $12.50 | $12.50 | 15,020 |
| 2025-02-10 | $12.10 | $12.10 | 20,140 |
| 2025-02-07 | $12.20 | $12.20 | 13,420 |
| 2025-02-06 | $12.50 | $12.50 | 13,850 |
| 2025-02-05 | $12.10 | $12.10 | 36,480 |
| 2025-02-04 | $12.30 | $12.30 | 41,500 |
| 2025-02-03 | $12.30 | $12.30 | 33,050 |
| 2025-01-31 | $12.90 | $12.90 | 14,440 |
| 2025-01-30 | $13.00 | $13.00 | 41,120 |
| 2025-01-29 | $13.70 | $13.70 | 29,130 |
| 2025-01-28 | $13.80 | $13.80 | 7,550 |
| 2025-01-27 | $13.40 | $13.40 | 28,230 |
| 2025-01-24 | $14.20 | $14.20 | 47,270 |
| 2025-01-23 | $14.90 | $14.90 | 52,040 |
| 2025-01-22 | $15.70 | $15.70 | 206,280 |
| 2025-01-21 | $14.50 | $14.50 | 109,470 |
| 2025-01-17 | $15.10 | $15.10 | 55,110 |
| 2025-01-16 | $13.90 | $13.90 | 36,720 |
| 2025-01-15 | $13.40 | $13.40 | 39,410 |
| 2025-01-14 | $13.00 | $13.00 | 19,330 |
| 2025-01-13 | $13.40 | $13.40 | 37,010 |
| 2025-01-10 | $13.50 | $13.50 | 28,800 |
| 2025-01-08 | $14.00 | $14.00 | 60,050 |
| 2025-01-07 | $15.40 | $15.40 | 87,290 |
| 2025-01-06 | $16.60 | $16.60 | 146,820 |
| 2025-01-03 | $16.00 | $16.00 | 202,630 |
| 2025-01-02 | $17.40 | $17.40 | 495,050 |