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
- 2020-04-16 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 | $1.11 | $1.11 | 9,100 |
| 2025-12-30 | $1.17 | $1.17 | 3,600 |
| 2025-12-29 | $1.14 | $1.14 | 14,437 |
| 2025-12-26 | $1.21 | $1.21 | 8,157 |
| 2025-12-24 | $1.18 | $1.18 | 0 |
| 2025-12-23 | $1.18 | $1.18 | 9,400 |
| 2025-12-22 | $1.19 | $1.19 | 6,200 |
| 2025-12-19 | $1.14 | $1.14 | 22,801 |
| 2025-12-18 | $1.14 | $1.14 | 12,812 |
| 2025-12-17 | $1.06 | $1.06 | 10,000 |
| 2025-12-16 | $1.00 | $1.00 | 70,674 |
| 2025-12-15 | $1.05 | $1.05 | 14,900 |
| 2025-12-12 | $1.03 | $1.03 | 11,500 |
| 2025-12-11 | $0.99 | $0.99 | 58,700 |
| 2025-12-10 | $0.94 | $0.94 | 2,200 |
| 2025-12-09 | $0.94 | $0.94 | 255 |
| 2025-12-08 | $0.94 | $0.94 | 7,425 |
| 2025-12-05 | $0.93 | $0.93 | 11,030 |
| 2025-12-04 | $0.91 | $0.91 | 33,500 |
| 2025-12-03 | $0.91 | $0.91 | 41,525 |
| 2025-12-02 | $0.84 | $0.84 | 4,475 |
| 2025-12-01 | $0.80 | $0.80 | 2,500 |
| 2025-11-28 | $0.79 | $0.79 | 7,600 |
| 2025-11-26 | $0.81 | $0.81 | 1,200 |
| 2025-11-25 | $0.78 | $0.78 | 11,000 |
| 2025-11-24 | $0.77 | $0.77 | 16,393 |
| 2025-11-21 | $0.78 | $0.78 | 20,815 |
| 2025-11-20 | $0.79 | $0.79 | 13,000 |
| 2025-11-19 | $0.83 | $0.83 | 0 |
| 2025-11-18 | $0.83 | $0.83 | 0 |
| 2025-11-17 | $0.83 | $0.83 | 0 |
| 2025-11-14 | $0.83 | $0.83 | 0 |
| 2025-11-13 | $0.83 | $0.83 | 46,450 |
| 2025-11-12 | $0.82 | $0.82 | 2,000 |
| 2025-11-11 | $0.78 | $0.78 | 5,000 |
| 2025-11-10 | $0.83 | $0.83 | 4,425 |
| 2025-11-07 | $0.74 | $0.74 | 0 |
| 2025-11-06 | $0.74 | $0.74 | 0 |
| 2025-11-05 | $0.74 | $0.74 | 0 |
| 2025-11-04 | $0.74 | $0.74 | 3,770 |
| 2025-11-03 | $0.75 | $0.75 | 0 |
| 2025-10-31 | $0.75 | $0.75 | 2,250 |
| 2025-10-30 | $0.71 | $0.71 | 0 |
| 2025-10-29 | $0.71 | $0.71 | 6,250 |
| 2025-10-28 | $0.75 | $0.75 | 500 |
| 2025-10-27 | $0.74 | $0.74 | 2,250 |
| 2025-10-24 | $0.74 | $0.74 | 0 |
| 2025-10-23 | $0.74 | $0.74 | 0 |
| 2025-10-22 | $0.74 | $0.74 | 33,900 |
| 2025-10-21 | $0.85 | $0.85 | 7,199 |
| 2025-10-20 | $0.87 | $0.87 | 13,000 |
| 2025-10-17 | $0.88 | $0.88 | 28,185 |
| 2025-10-16 | $0.90 | $0.90 | 32,200 |
| 2025-10-15 | $0.86 | $0.86 | 27,783 |
| 2025-10-14 | $0.84 | $0.84 | 3,390 |
| 2025-10-13 | $0.82 | $0.82 | 15,700 |
| 2025-10-10 | $0.79 | $0.79 | 38,250 |
| 2025-10-09 | $0.83 | $0.83 | 27,882 |
| 2025-10-08 | $0.84 | $0.84 | 12,300 |
| 2025-10-07 | $0.81 | $0.81 | 56,050 |
| 2025-10-06 | $0.84 | $0.84 | 4,745 |
| 2025-10-03 | $0.82 | $0.82 | 14,402 |
| 2025-10-02 | $0.84 | $0.84 | 63,050 |
| 2025-10-01 | $0.80 | $0.80 | 7,700 |
| 2025-09-30 | $0.76 | $0.76 | 6,055 |
| 2025-09-29 | $0.80 | $0.80 | 107,570 |
| 2025-09-26 | $0.74 | $0.74 | 31,400 |
| 2025-09-25 | $0.73 | $0.73 | 131,851 |
| 2025-09-24 | $0.73 | $0.73 | 39,462 |
| 2025-09-23 | $0.72 | $0.72 | 21,000 |
| 2025-09-22 | $0.74 | $0.74 | 173,610 |
| 2025-09-19 | $0.70 | $0.70 | 26,200 |
| 2025-09-18 | $0.69 | $0.69 | 79,250 |
| 2025-09-17 | $0.66 | $0.66 | 0 |
| 2025-09-16 | $0.66 | $0.66 | 54,588 |
| 2025-09-15 | $0.65 | $0.65 | 42,290 |
| 2025-09-12 | $0.63 | $0.63 | 53,564 |
| 2025-09-11 | $0.58 | $0.58 | 29,850 |
| 2025-09-10 | $0.59 | $0.59 | 64,351 |
| 2025-09-09 | $0.61 | $0.61 | 11,000 |
| 2025-09-08 | $0.61 | $0.61 | 89,000 |
| 2025-09-05 | $0.62 | $0.62 | 34,600 |
| 2025-09-04 | $0.59 | $0.59 | 26,150 |
| 2025-09-03 | $0.61 | $0.61 | 30,928 |
| 2025-09-02 | $0.58 | $0.58 | 65,200 |
| 2025-08-29 | $0.59 | $0.59 | 75,900 |
| 2025-08-28 | $0.60 | $0.60 | 110,200 |
| 2025-08-27 | $0.61 | $0.61 | 6,000 |
| 2025-08-26 | $0.59 | $0.59 | 42,700 |
| 2025-08-25 | $0.57 | $0.57 | 34,023 |
| 2025-08-22 | $0.59 | $0.59 | 116,924 |
| 2025-08-21 | $0.57 | $0.57 | 0 |
| 2025-08-20 | $0.57 | $0.57 | 85,000 |
| 2025-08-19 | $0.57 | $0.57 | 116,500 |
| 2025-08-18 | $0.59 | $0.59 | 11,000 |
| 2025-08-15 | $0.59 | $0.59 | 35,800 |
| 2025-08-14 | $0.61 | $0.61 | 34,310 |
| 2025-08-13 | $0.58 | $0.58 | 80,390 |
| 2025-08-12 | $0.59 | $0.59 | 41,025 |
| 2025-08-11 | $0.60 | $0.60 | 93,605 |
| 2025-08-08 | $0.59 | $0.59 | 1,000 |
| 2025-08-07 | $0.58 | $0.58 | 35,875 |
| 2025-08-06 | $0.57 | $0.57 | 55,400 |
| 2025-08-05 | $0.57 | $0.57 | 14,899 |
| 2025-08-04 | $0.53 | $0.53 | 400 |
| 2025-08-01 | $0.50 | $0.50 | 11,810 |
| 2025-07-31 | $0.51 | $0.51 | 13,038 |
| 2025-07-30 | $0.55 | $0.55 | 25,384 |
| 2025-07-29 | $0.57 | $0.57 | 18,340 |
| 2025-07-28 | $0.58 | $0.58 | 26,250 |
| 2025-07-25 | $0.60 | $0.60 | 35,200 |
| 2025-07-24 | $0.61 | $0.61 | 15,000 |
| 2025-07-23 | $0.63 | $0.63 | 25,440 |
| 2025-07-22 | $0.61 | $0.61 | 15,000 |
| 2025-07-21 | $0.61 | $0.61 | 3,025 |
| 2025-07-18 | $0.61 | $0.61 | 5,665 |
| 2025-07-17 | $0.63 | $0.63 | 1,600 |
| 2025-07-16 | $0.61 | $0.61 | 15,900 |
| 2025-07-15 | $0.62 | $0.62 | 11,000 |
| 2025-07-14 | $0.61 | $0.61 | 5,355 |
| 2025-07-11 | $0.62 | $0.62 | 4,300 |
| 2025-07-10 | $0.63 | $0.63 | 5,700 |
| 2025-07-09 | $0.59 | $0.59 | 0 |
| 2025-07-08 | $0.59 | $0.59 | 780 |
| 2025-07-07 | $0.62 | $0.62 | 148,968 |
| 2025-07-03 | $0.65 | $0.65 | 18,500 |
| 2025-07-02 | $0.64 | $0.64 | 26,900 |
| 2025-07-01 | $0.63 | $0.63 | 29,563 |
| 2025-06-30 | $0.60 | $0.60 | 4,223 |
| 2025-06-27 | $0.57 | $0.57 | 0 |
| 2025-06-26 | $0.57 | $0.57 | 8,113 |
| 2025-06-25 | $0.58 | $0.58 | 41,500 |
| 2025-06-24 | $0.57 | $0.57 | 0 |
| 2025-06-23 | $0.57 | $0.57 | 323 |
| 2025-06-20 | $0.63 | $0.63 | 0 |
| 2025-06-18 | $0.63 | $0.63 | 29,800 |
| 2025-06-17 | $0.63 | $0.63 | 0 |
| 2025-06-16 | $0.63 | $0.63 | 2,000 |
| 2025-06-13 | $0.63 | $0.63 | 25,000 |
| 2025-06-12 | $0.62 | $0.62 | 600 |
| 2025-06-11 | $0.61 | $0.61 | 25,177 |
| 2025-06-10 | $0.61 | $0.61 | 25,000 |
| 2025-06-09 | $0.60 | $0.60 | 9,400 |
| 2025-06-06 | $0.60 | $0.60 | 34,470 |
| 2025-06-05 | $0.64 | $0.64 | 16,100 |
| 2025-06-04 | $0.64 | $0.64 | 0 |
| 2025-06-03 | $0.64 | $0.64 | 3,800 |
| 2025-06-02 | $0.64 | $0.64 | 800 |
| 2025-05-30 | $0.63 | $0.63 | 24,329 |
| 2025-05-29 | $0.66 | $0.66 | 0 |
| 2025-05-28 | $0.66 | $0.66 | 900 |
| 2025-05-27 | $0.63 | $0.63 | 0 |
| 2025-05-23 | $0.63 | $0.63 | 22,360 |
| 2025-05-22 | $0.59 | $0.59 | 0 |
| 2025-05-21 | $0.59 | $0.59 | 0 |
| 2025-05-20 | $0.59 | $0.59 | 20,000 |
| 2025-05-19 | $0.61 | $0.61 | 40,032 |
| 2025-05-16 | $0.62 | $0.62 | 0 |
| 2025-05-15 | $0.62 | $0.62 | 0 |
| 2025-05-14 | $0.62 | $0.62 | 0 |
| 2025-05-13 | $0.62 | $0.62 | 0 |
| 2025-05-12 | $0.62 | $0.62 | 0 |
| 2025-05-09 | $0.62 | $0.62 | 0 |
| 2025-05-08 | $0.62 | $0.62 | 814 |
| 2025-05-07 | $0.66 | $0.66 | 1,225 |
| 2025-05-06 | $0.62 | $0.62 | 2,500 |
| 2025-05-05 | $0.61 | $0.61 | 12,250 |
| 2025-05-02 | $0.56 | $0.56 | 0 |
| 2025-05-01 | $0.56 | $0.56 | 0 |
| 2025-04-30 | $0.56 | $0.56 | 22,000 |
| 2025-04-29 | $0.60 | $0.60 | 0 |
| 2025-04-28 | $0.60 | $0.60 | 0 |
| 2025-04-25 | $0.60 | $0.60 | 0 |
| 2025-04-24 | $0.60 | $0.60 | 2,000 |
| 2025-04-23 | $0.59 | $0.59 | 3,000 |
| 2025-04-22 | $0.59 | $0.59 | 41,900 |
| 2025-04-21 | $0.62 | $0.62 | 5,000 |
| 2025-04-17 | $0.64 | $0.64 | 35,127 |
| 2025-04-16 | $0.63 | $0.63 | 1,000 |
| 2025-04-15 | $0.59 | $0.59 | 10,000 |
| 2025-04-14 | $0.50 | $0.50 | 0 |
| 2025-04-11 | $0.50 | $0.50 | 0 |
| 2025-04-10 | $0.50 | $0.50 | 11,300 |
| 2025-04-09 | $0.50 | $0.50 | 0 |
| 2025-04-08 | $0.50 | $0.50 | 1,000 |
| 2025-04-07 | $0.58 | $0.58 | 0 |
| 2025-04-04 | $0.58 | $0.58 | 11,500 |
| 2025-04-03 | $0.77 | $0.77 | 0 |
| 2025-04-02 | $0.77 | $0.77 | 0 |
| 2025-04-01 | $0.77 | $0.77 | 0 |
| 2025-03-31 | $0.77 | $0.77 | 0 |
| 2025-03-28 | $0.77 | $0.77 | 0 |
| 2025-03-27 | $0.77 | $0.77 | 4,500 |
| 2025-03-26 | $0.71 | $0.71 | 0 |
| 2025-03-25 | $0.71 | $0.71 | 1,400 |
| 2025-03-24 | $0.77 | $0.77 | 2,300 |
| 2025-03-21 | $0.79 | $0.79 | 0 |
| 2025-03-20 | $0.79 | $0.79 | 0 |
| 2025-03-19 | $0.79 | $0.79 | 2,000 |
| 2025-03-18 | $0.77 | $0.77 | 0 |
| 2025-03-17 | $0.77 | $0.77 | 0 |
| 2025-03-14 | $0.77 | $0.77 | 0 |
| 2025-03-13 | $0.77 | $0.77 | 0 |
| 2025-03-12 | $0.77 | $0.77 | 0 |
| 2025-03-11 | $0.77 | $0.77 | 0 |
| 2025-03-10 | $0.77 | $0.77 | 0 |
| 2025-03-07 | $0.77 | $0.77 | 0 |
| 2025-03-06 | $0.77 | $0.77 | 0 |
| 2025-03-05 | $0.77 | $0.77 | 0 |
| 2025-03-04 | $0.77 | $0.77 | 0 |
| 2025-03-03 | $0.77 | $0.77 | 1,125 |
| 2025-02-28 | $0.79 | $0.79 | 0 |
| 2025-02-27 | $0.79 | $0.79 | 0 |
| 2025-02-26 | $0.79 | $0.79 | 0 |
| 2025-02-25 | $0.79 | $0.79 | 0 |
| 2025-02-24 | $0.79 | $0.79 | 3,770 |
| 2025-02-21 | $0.80 | $0.80 | 7,000 |
| 2025-02-20 | $0.82 | $0.82 | 0 |
| 2025-02-19 | $0.82 | $0.82 | 0 |
| 2025-02-18 | $0.82 | $0.82 | 0 |
| 2025-02-14 | $0.82 | $0.82 | 14,700 |
| 2025-02-13 | $0.78 | $0.78 | 0 |
| 2025-02-12 | $0.78 | $0.78 | 4,684 |
| 2025-02-11 | $0.79 | $0.79 | 0 |
| 2025-02-10 | $0.79 | $0.79 | 0 |
| 2025-02-07 | $0.79 | $0.79 | 0 |
| 2025-02-06 | $0.79 | $0.79 | 0 |
| 2025-02-05 | $0.79 | $0.79 | 6,000 |
| 2025-02-04 | $0.80 | $0.80 | 0 |
| 2025-02-03 | $0.80 | $0.80 | 400 |
| 2025-01-31 | $0.71 | $0.71 | 0 |
| 2025-01-30 | $0.71 | $0.71 | 0 |
| 2025-01-29 | $0.71 | $0.71 | 2,100 |
| 2025-01-28 | $0.70 | $0.70 | 0 |
| 2025-01-27 | $0.70 | $0.70 | 0 |
| 2025-01-24 | $0.70 | $0.70 | 0 |
| 2025-01-23 | $0.70 | $0.70 | 0 |
| 2025-01-22 | $0.70 | $0.70 | 0 |
| 2025-01-21 | $0.70 | $0.70 | 0 |
| 2025-01-17 | $0.70 | $0.70 | 5,800 |
| 2025-01-16 | $0.70 | $0.70 | 16,250 |
| 2025-01-15 | $0.64 | $0.64 | 0 |
| 2025-01-14 | $0.64 | $0.64 | 0 |
| 2025-01-13 | $0.64 | $0.64 | 0 |
| 2025-01-10 | $0.64 | $0.64 | 0 |
| 2025-01-08 | $0.64 | $0.64 | 0 |
| 2025-01-07 | $0.64 | $0.64 | 85,214 |
| 2025-01-06 | $0.65 | $0.65 | 2,000 |
| 2025-01-03 | $0.71 | $0.71 | 0 |
| 2025-01-02 | $0.71 | $0.71 | 0 |