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
- 2003-07-15 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 | $1.23 | $1.23 | 353,000 |
| 2025-12-30 | $1.54 | $1.54 | 203,400 |
| 2025-12-29 | $2.20 | $2.20 | 33,300 |
| 2025-12-26 | $2.33 | $2.33 | 71,700 |
| 2025-12-24 | $2.32 | $2.32 | 45,400 |
| 2025-12-23 | $2.30 | $2.30 | 102,100 |
| 2025-12-22 | $2.47 | $2.47 | 28,400 |
| 2025-12-19 | $2.51 | $2.51 | 110,600 |
| 2025-12-18 | $2.26 | $2.26 | 28,700 |
| 2025-12-17 | $2.20 | $2.20 | 22,700 |
| 2025-12-16 | $2.25 | $2.25 | 31,500 |
| 2025-12-15 | $2.41 | $2.41 | 32,500 |
| 2025-12-12 | $2.52 | $2.52 | 60,600 |
| 2025-12-11 | $2.91 | $2.91 | 41,500 |
| 2025-12-10 | $3.17 | $3.17 | 68,200 |
| 2025-12-09 | $3.07 | $3.07 | 17,800 |
| 2025-12-08 | $3.09 | $3.09 | 21,400 |
| 2025-12-05 | $3.00 | $3.00 | 17,800 |
| 2025-12-04 | $3.10 | $3.10 | 28,500 |
| 2025-12-03 | $3.11 | $3.11 | 44,500 |
| 2025-12-02 | $3.07 | $3.07 | 87,600 |
| 2025-12-01 | $2.64 | $2.64 | 16,100 |
| 2025-11-28 | $2.60 | $2.60 | 17,500 |
| 2025-11-26 | $2.49 | $2.49 | 19,500 |
| 2025-11-25 | $2.37 | $2.37 | 12,400 |
| 2025-11-24 | $2.42 | $2.42 | 47,500 |
| 2025-11-21 | $2.43 | $2.43 | 62,800 |
| 2025-11-20 | $2.50 | $2.50 | 31,400 |
| 2025-11-19 | $2.69 | $2.69 | 47,000 |
| 2025-11-18 | $2.76 | $2.76 | 48,600 |
| 2025-11-17 | $2.75 | $2.75 | 35,100 |
| 2025-11-14 | $2.85 | $2.85 | 55,400 |
| 2025-11-13 | $3.11 | $3.11 | 69,000 |
| 2025-11-12 | $3.34 | $3.34 | 52,700 |
| 2025-11-11 | $3.42 | $3.42 | 35,300 |
| 2025-11-10 | $3.33 | $3.33 | 30,600 |
| 2025-11-07 | $3.54 | $3.54 | 37,000 |
| 2025-11-06 | $3.51 | $3.51 | 46,200 |
| 2025-11-05 | $3.46 | $3.46 | 34,700 |
| 2025-11-04 | $3.41 | $3.41 | 103,500 |
| 2025-11-03 | $3.40 | $3.40 | 133,400 |
| 2025-10-31 | $3.45 | $3.45 | 111,600 |
| 2025-10-30 | $3.67 | $3.67 | 92,000 |
| 2025-10-29 | $3.63 | $3.63 | 176,600 |
| 2025-10-28 | $3.80 | $3.80 | 250,100 |
| 2025-10-27 | $3.75 | $3.75 | 243,100 |
| 2025-10-24 | $3.78 | $3.78 | 341,200 |
| 2025-10-23 | $3.89 | $3.89 | 1,238,000 |
| 2025-10-22 | $4.80 | $4.80 | 55,014,300 |
| 2025-10-21 | $3.42 | $3.42 | 52,500 |
| 2025-10-20 | $3.49 | $3.49 | 76,400 |
| 2025-10-17 | $3.47 | $3.47 | 44,000 |
| 2025-10-16 | $3.57 | $3.57 | 81,800 |
| 2025-10-15 | $3.81 | $3.81 | 69,200 |
| 2025-10-14 | $3.86 | $3.86 | 76,700 |
| 2025-10-13 | $3.83 | $3.83 | 301,700 |
| 2025-10-10 | $4.29 | $4.29 | 163,600 |
| 2025-10-09 | $4.43 | $4.43 | 193,000 |
| 2025-10-08 | $4.31 | $4.31 | 240,500 |
| 2025-10-07 | $4.65 | $4.65 | 699,500 |
| 2025-10-06 | $5.62 | $5.62 | 2,879,500 |
| 2025-10-03 | $4.27 | $4.27 | 226,800 |
| 2025-10-02 | $4.10 | $4.10 | 534,600 |
| 2025-10-01 | $4.49 | $4.49 | 1,731,000 |
| 2025-09-30 | $3.88 | $3.88 | 1,161,900 |
| 2025-09-29 | $5.23 | $5.23 | 5,091,600 |
| 2025-09-26 | $4.14 | $4.14 | 7,984,100 |
| 2025-09-25 | $2.91 | $2.91 | 27,400 |
| 2025-09-24 | $2.97 | $2.97 | 76,900 |
| 2025-09-23 | $2.96 | $2.96 | 257,300 |
| 2025-09-22 | $2.98 | $2.98 | 68,300 |
| 2025-09-19 | $2.94 | $2.94 | 87,700 |
| 2025-09-18 | $2.87 | $2.87 | 37,300 |
| 2025-09-17 | $2.90 | $2.90 | 36,800 |
| 2025-09-16 | $2.88 | $2.88 | 73,900 |
| 2025-09-15 | $2.78 | $2.78 | 93,500 |
| 2025-09-12 | $2.68 | $2.68 | 154,900 |
| 2025-09-11 | $2.53 | $2.53 | 131,300 |
| 2025-09-10 | $2.60 | $2.60 | 3,276,500 |
| 2025-09-09 | $2.39 | $2.39 | 66,100 |
| 2025-09-08 | $2.32 | $2.32 | 82,500 |
| 2025-09-05 | $2.39 | $2.39 | 460,500 |
| 2025-09-04 | $2.88 | $2.88 | 53,200 |
| 2025-09-03 | $2.93 | $2.93 | 72,100 |
| 2025-09-02 | $3.03 | $3.03 | 79,500 |
| 2025-08-29 | $3.26 | $3.26 | 85,900 |
| 2025-08-28 | $3.19 | $3.19 | 49,500 |
| 2025-08-27 | $3.25 | $3.25 | 52,800 |
| 2025-08-26 | $3.35 | $3.35 | 51,100 |
| 2025-08-25 | $3.46 | $3.46 | 66,900 |
| 2025-08-22 | $3.48 | $3.48 | 52,100 |
| 2025-08-21 | $3.52 | $3.52 | 64,400 |
| 2025-08-20 | $3.22 | $3.22 | 80,100 |
| 2025-08-19 | $3.56 | $3.56 | 71,800 |
| 2025-08-18 | $3.94 | $3.94 | 60,900 |
| 2025-08-15 | $3.91 | $3.91 | 35,900 |
| 2025-08-14 | $4.07 | $4.07 | 80,700 |
| 2025-08-13 | $4.21 | $4.21 | 94,200 |
| 2025-08-12 | $4.06 | $4.06 | 45,000 |
| 2025-08-11 | $4.25 | $4.25 | 28,900 |
| 2025-08-08 | $4.27 | $4.27 | 187,100 |
| 2025-08-07 | $4.23 | $4.23 | 61,600 |
| 2025-08-06 | $4.18 | $4.18 | 88,600 |
| 2025-08-05 | $4.55 | $4.55 | 254,300 |
| 2025-08-04 | $4.23 | $4.23 | 67,200 |
| 2025-08-01 | $4.57 | $4.57 | 32,800 |
| 2025-07-31 | $4.63 | $4.63 | 56,200 |
| 2025-07-30 | $4.82 | $4.82 | 32,400 |
| 2025-07-29 | $4.89 | $4.89 | 77,300 |
| 2025-07-28 | $4.99 | $4.99 | 79,900 |
| 2025-07-25 | $5.05 | $5.05 | 157,600 |
| 2025-07-24 | $5.25 | $5.25 | 965,400 |
| 2025-07-23 | $5.26 | $5.26 | 59,700 |
| 2025-07-22 | $5.20 | $5.20 | 58,300 |
| 2025-07-21 | $5.11 | $5.11 | 162,200 |
| 2025-07-18 | $5.04 | $5.04 | 82,800 |
| 2025-07-17 | $5.15 | $5.15 | 202,200 |
| 2025-07-16 | $5.03 | $5.03 | 62,100 |
| 2025-07-15 | $4.98 | $4.98 | 58,500 |
| 2025-07-14 | $5.24 | $5.24 | 34,700 |
| 2025-07-11 | $5.15 | $5.15 | 49,200 |
| 2025-07-10 | $5.34 | $5.34 | 102,600 |
| 2025-07-09 | $5.12 | $5.12 | 186,900 |
| 2025-07-08 | $5.30 | $5.30 | 310,500 |
| 2025-07-07 | $5.05 | $5.05 | 496,200 |
| 2025-07-03 | $4.63 | $4.63 | 57,300 |
| 2025-07-02 | $4.94 | $4.94 | 171,600 |
| 2025-07-01 | $4.56 | $4.56 | 333,800 |
| 2025-06-30 | $5.15 | $5.15 | 891,700 |
| 2025-06-27 | $4.83 | $4.83 | 49,400 |
| 2025-06-26 | $4.51 | $4.51 | 25,300 |
| 2025-06-25 | $4.72 | $4.72 | 26,800 |
| 2025-06-24 | $4.76 | $4.76 | 41,000 |
| 2025-06-23 | $4.65 | $4.65 | 112,300 |
| 2025-06-20 | $5.29 | $5.29 | 99,200 |
| 2025-06-18 | $4.73 | $4.73 | 21,300 |
| 2025-06-17 | $4.73 | $4.73 | 144,300 |
| 2025-06-16 | $5.12 | $5.12 | 121,100 |
| 2025-06-13 | $4.68 | $4.68 | 42,400 |
| 2025-06-12 | $5.07 | $5.07 | 126,500 |
| 2025-06-11 | $4.65 | $4.65 | 62,400 |
| 2025-06-10 | $4.67 | $4.67 | 69,400 |
| 2025-06-09 | $5.17 | $5.17 | 75,800 |
| 2025-06-06 | $5.37 | $5.37 | 198,300 |
| 2025-06-05 | $5.51 | $5.51 | 144,600 |
| 2025-06-04 | $5.52 | $5.52 | 368,600 |
| 2025-06-03 | $5.11 | $5.11 | 155,000 |
| 2025-06-02 | $5.83 | $5.83 | 289,800 |
| 2025-05-30 | $5.10 | $5.10 | 410,747 |
| 2025-05-29 | $4.95 | $4.95 | 387,127 |
| 2025-05-28 | $7.80 | $7.80 | 25,720 |
| 2025-05-27 | $7.95 | $7.95 | 25,407 |
| 2025-05-23 | $8.10 | $8.10 | 67,133 |
| 2025-05-22 | $8.25 | $8.25 | 137,727 |
| 2025-05-21 | $8.70 | $8.70 | 24,987 |
| 2025-05-20 | $9.00 | $9.00 | 25,413 |
| 2025-05-19 | $9.75 | $9.75 | 29,440 |
| 2025-05-16 | $10.05 | $10.05 | 86,720 |
| 2025-05-15 | $12.15 | $12.15 | 36,287 |
| 2025-05-14 | $12.60 | $12.60 | 48,473 |
| 2025-05-13 | $11.85 | $11.85 | 26,500 |
| 2025-05-12 | $12.45 | $12.45 | 26,627 |
| 2025-05-09 | $12.30 | $12.30 | 20,853 |
| 2025-05-08 | $12.75 | $12.75 | 49,660 |
| 2025-05-07 | $13.05 | $13.05 | 8,820 |
| 2025-05-06 | $13.05 | $13.05 | 9,060 |
| 2025-05-05 | $13.35 | $13.35 | 9,407 |
| 2025-05-02 | $13.35 | $13.35 | 18,760 |
| 2025-05-01 | $13.65 | $13.65 | 42,027 |
| 2025-04-30 | $13.20 | $13.20 | 12,767 |
| 2025-04-29 | $13.50 | $13.50 | 43,987 |
| 2025-04-28 | $12.90 | $12.90 | 22,727 |
| 2025-04-25 | $12.75 | $12.75 | 23,167 |
| 2025-04-24 | $12.90 | $12.90 | 28,173 |
| 2025-04-23 | $12.90 | $12.90 | 34,567 |
| 2025-04-22 | $13.50 | $13.50 | 140,673 |
| 2025-04-21 | $12.15 | $12.15 | 53,207 |
| 2025-04-17 | $12.15 | $12.15 | 32,133 |
| 2025-04-16 | $12.00 | $12.00 | 42,807 |
| 2025-04-15 | $12.75 | $12.75 | 70,313 |
| 2025-04-14 | $13.80 | $13.80 | 117,840 |
| 2025-04-11 | $17.25 | $17.25 | 106,453 |
| 2025-04-10 | $16.50 | $16.50 | 46,420 |
| 2025-04-09 | $17.70 | $17.70 | 76,440 |
| 2025-04-08 | $16.95 | $16.95 | 198,107 |
| 2025-04-07 | $19.50 | $19.50 | 110,867 |
| 2025-04-04 | $21.75 | $21.75 | 110,833 |
| 2025-04-03 | $24.90 | $24.90 | 298,927 |
| 2025-04-02 | $24.00 | $24.00 | 61,647 |
| 2025-04-01 | $25.20 | $25.20 | 279,847 |
| 2025-03-31 | $24.90 | $24.90 | 80,267 |
| 2025-03-28 | $26.40 | $26.40 | 93,707 |
| 2025-03-27 | $28.05 | $28.05 | 101,527 |
| 2025-03-26 | $30.90 | $30.90 | 201,227 |
| 2025-03-25 | $31.50 | $31.50 | 237,460 |
| 2025-03-24 | $31.80 | $31.80 | 393,487 |
| 2025-03-21 | $26.85 | $26.85 | 183,073 |
| 2025-03-20 | $28.95 | $28.95 | 946,387 |
| 2025-03-19 | $30.00 | $30.00 | 606,660 |
| 2025-03-18 | $26.10 | $26.10 | 86,980 |
| 2025-03-17 | $27.45 | $27.45 | 110,600 |
| 2025-03-14 | $33.90 | $33.90 | 43,127 |
| 2025-03-13 | $37.50 | $37.50 | 20,122 |
| 2025-03-12 | $45.00 | $45.00 | 48,998 |
| 2025-03-11 | $112.50 | $112.50 | 2,407 |
| 2025-03-10 | $105.00 | $105.00 | 1,149 |
| 2025-03-07 | $97.50 | $97.50 | 1,207 |
| 2025-03-06 | $97.50 | $97.50 | 1,004 |
| 2025-03-05 | $97.50 | $97.50 | 1,373 |
| 2025-03-04 | $97.50 | $97.50 | 2,894 |
| 2025-03-03 | $105.00 | $105.00 | 1,492 |
| 2025-02-28 | $105.00 | $105.00 | 2,075 |
| 2025-02-27 | $105.00 | $105.00 | 837 |
| 2025-02-26 | $105.00 | $105.00 | 1,667 |
| 2025-02-25 | $105.00 | $105.00 | 2,752 |
| 2025-02-24 | $120.00 | $120.00 | 1,843 |
| 2025-02-21 | $120.00 | $120.00 | 6,560 |
| 2025-02-20 | $120.00 | $120.00 | 2,060 |
| 2025-02-19 | $120.00 | $120.00 | 2,226 |
| 2025-02-18 | $127.50 | $127.50 | 3,369 |
| 2025-02-14 | $127.50 | $127.50 | 4,066 |
| 2025-02-13 | $127.50 | $127.50 | 5,533 |
| 2025-02-12 | $142.50 | $142.50 | 2,696 |
| 2025-02-11 | $135.00 | $135.00 | 5,469 |
| 2025-02-10 | $127.50 | $127.50 | 3,596 |
| 2025-02-07 | $127.50 | $127.50 | 1,441 |
| 2025-02-06 | $127.50 | $127.50 | 1,163 |
| 2025-02-05 | $127.50 | $127.50 | 990 |
| 2025-02-04 | $127.50 | $127.50 | 1,078 |
| 2025-02-03 | $127.50 | $127.50 | 2,412 |
| 2025-01-31 | $135.00 | $135.00 | 1,185 |
| 2025-01-30 | $135.00 | $135.00 | 1,058 |
| 2025-01-29 | $127.50 | $127.50 | 2,373 |
| 2025-01-28 | $135.00 | $135.00 | 1,760 |
| 2025-01-27 | $135.00 | $135.00 | 2,224 |
| 2025-01-24 | $135.00 | $135.00 | 3,129 |
| 2025-01-23 | $150.00 | $150.00 | 10,967 |
| 2025-01-22 | $135.00 | $135.00 | 2,208 |
| 2025-01-21 | $135.00 | $135.00 | 3,700 |
| 2025-01-17 | $142.50 | $142.50 | 1,785 |
| 2025-01-16 | $142.50 | $142.50 | 1,989 |
| 2025-01-15 | $150.00 | $150.00 | 2,961 |
| 2025-01-14 | $135.00 | $135.00 | 2,799 |
| 2025-01-13 | $142.50 | $142.50 | 2,568 |
| 2025-01-10 | $150.00 | $150.00 | 4,189 |
| 2025-01-08 | $150.00 | $150.00 | 5,677 |
| 2025-01-07 | $172.50 | $172.50 | 5,822 |
| 2025-01-06 | $180.00 | $180.00 | 8,438 |
| 2025-01-03 | $172.50 | $172.50 | 11,291 |
| 2025-01-02 | $187.50 | $187.50 | 19,662 |