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
- 2008-10-29 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 | $1.21 | $1.21 | 5,637 |
| 2025-12-30 | $1.20 | $1.20 | 1,341 |
| 2025-12-29 | $1.25 | $1.25 | 7,091 |
| 2025-12-26 | $1.30 | $1.30 | 0 |
| 2025-12-24 | $1.30 | $1.30 | 1,200 |
| 2025-12-23 | $1.31 | $1.31 | 2,406 |
| 2025-12-22 | $1.27 | $1.27 | 2,027 |
| 2025-12-19 | $1.28 | $1.28 | 2,350 |
| 2025-12-18 | $1.27 | $1.27 | 4,840 |
| 2025-12-17 | $1.26 | $1.26 | 2,655 |
| 2025-12-16 | $1.27 | $1.27 | 1,600 |
| 2025-12-15 | $1.26 | $1.26 | 5,221 |
| 2025-12-12 | $1.22 | $1.22 | 0 |
| 2025-12-11 | $1.22 | $1.22 | 1,102 |
| 2025-12-10 | $1.15 | $1.15 | 2,003 |
| 2025-12-09 | $1.17 | $1.17 | 1,041 |
| 2025-12-08 | $1.18 | $1.18 | 2,105 |
| 2025-12-05 | $1.19 | $1.19 | 2,440 |
| 2025-12-04 | $1.19 | $1.19 | 9,235 |
| 2025-12-03 | $1.26 | $1.26 | 1,341 |
| 2025-12-02 | $1.24 | $1.24 | 16,938 |
| 2025-12-01 | $1.32 | $1.32 | 5,373 |
| 2025-11-28 | $1.30 | $1.30 | 1,505 |
| 2025-11-26 | $1.30 | $1.30 | 115 |
| 2025-11-25 | $1.23 | $1.23 | 0 |
| 2025-11-24 | $1.23 | $1.23 | 4,390 |
| 2025-11-21 | $1.38 | $1.38 | 135 |
| 2025-11-20 | $1.39 | $1.39 | 145 |
| 2025-11-19 | $1.43 | $1.43 | 0 |
| 2025-11-18 | $1.43 | $1.43 | 305 |
| 2025-11-17 | $1.40 | $1.40 | 957 |
| 2025-11-14 | $1.38 | $1.38 | 5,100 |
| 2025-11-13 | $1.48 | $1.48 | 1,400 |
| 2025-11-12 | $1.70 | $1.70 | 0 |
| 2025-11-11 | $1.70 | $1.70 | 3,055 |
| 2025-11-10 | $1.62 | $1.62 | 853 |
| 2025-11-07 | $1.72 | $1.72 | 2,000 |
| 2025-11-06 | $1.73 | $1.73 | 7,137 |
| 2025-11-05 | $1.69 | $1.69 | 1,100 |
| 2025-11-04 | $1.75 | $1.75 | 300 |
| 2025-11-03 | $1.90 | $1.90 | 5,184 |
| 2025-10-31 | $1.87 | $1.87 | 812 |
| 2025-10-30 | $1.76 | $1.76 | 1,300 |
| 2025-10-29 | $1.63 | $1.63 | 1,178 |
| 2025-10-28 | $1.62 | $1.62 | 0 |
| 2025-10-27 | $1.62 | $1.62 | 12,807 |
| 2025-10-24 | $1.66 | $1.66 | 400 |
| 2025-10-23 | $1.64 | $1.64 | 234 |
| 2025-10-22 | $1.66 | $1.66 | 100 |
| 2025-10-21 | $1.70 | $1.70 | 8,625 |
| 2025-10-20 | $1.61 | $1.61 | 0 |
| 2025-10-17 | $1.61 | $1.61 | 284 |
| 2025-10-16 | $1.65 | $1.65 | 5,105 |
| 2025-10-15 | $1.54 | $1.54 | 1,450 |
| 2025-10-14 | $1.32 | $1.32 | 0 |
| 2025-10-13 | $1.32 | $1.32 | 5,155 |
| 2025-10-10 | $1.55 | $1.55 | 750 |
| 2025-10-09 | $1.48 | $1.48 | 3,127 |
| 2025-10-08 | $1.45 | $1.45 | 1,113 |
| 2025-10-07 | $1.53 | $1.53 | 100 |
| 2025-10-06 | $1.58 | $1.58 | 461 |
| 2025-10-03 | $1.55 | $1.55 | 9,516 |
| 2025-10-02 | $1.59 | $1.59 | 1,436 |
| 2025-10-01 | $1.65 | $1.65 | 1,277 |
| 2025-09-30 | $1.74 | $1.74 | 0 |
| 2025-09-29 | $1.74 | $1.74 | 0 |
| 2025-09-26 | $1.74 | $1.74 | 0 |
| 2025-09-25 | $1.74 | $1.74 | 0 |
| 2025-09-24 | $1.74 | $1.74 | 0 |
| 2025-09-23 | $1.74 | $1.74 | 0 |
| 2025-09-22 | $1.74 | $1.74 | 6,363 |
| 2025-09-19 | $1.71 | $1.71 | 467 |
| 2025-09-18 | $1.76 | $1.76 | 335 |
| 2025-09-17 | $1.78 | $1.78 | 310 |
| 2025-09-16 | $1.77 | $1.77 | 109 |
| 2025-09-15 | $1.73 | $1.73 | 0 |
| 2025-09-12 | $1.73 | $1.73 | 457 |
| 2025-09-11 | $1.66 | $1.66 | 0 |
| 2025-09-10 | $1.66 | $1.66 | 0 |
| 2025-09-09 | $1.66 | $1.66 | 0 |
| 2025-09-08 | $1.66 | $1.66 | 0 |
| 2025-09-05 | $1.66 | $1.66 | 1,226 |
| 2025-09-04 | $1.75 | $1.75 | 203 |
| 2025-09-03 | $1.77 | $1.77 | 1,150 |
| 2025-09-02 | $1.87 | $1.87 | 0 |
| 2025-08-29 | $1.87 | $1.87 | 1,895 |
| 2025-08-28 | $1.87 | $1.87 | 0 |
| 2025-08-27 | $1.87 | $1.87 | 2,942 |
| 2025-08-26 | $1.79 | $1.79 | 0 |
| 2025-08-25 | $1.79 | $1.79 | 390 |
| 2025-08-22 | $1.70 | $1.70 | 317 |
| 2025-08-21 | $1.85 | $1.85 | 200 |
| 2025-08-20 | $1.87 | $1.87 | 1,261 |
| 2025-08-19 | $1.95 | $1.95 | 1,009 |
| 2025-08-18 | $1.93 | $1.93 | 1,929 |
| 2025-08-15 | $1.90 | $1.90 | 1,456 |
| 2025-08-14 | $1.99 | $1.99 | 7,002 |
| 2025-08-13 | $1.99 | $1.99 | 0 |
| 2025-08-12 | $1.99 | $1.99 | 0 |
| 2025-08-11 | $1.99 | $1.99 | 2,145 |
| 2025-08-08 | $2.11 | $2.11 | 787 |
| 2025-08-07 | $2.10 | $2.10 | 0 |
| 2025-08-06 | $2.10 | $2.10 | 1,000 |
| 2025-08-05 | $2.03 | $2.03 | 1,541 |
| 2025-08-04 | $2.20 | $2.20 | 1,080 |
| 2025-08-01 | $2.06 | $2.06 | 0 |
| 2025-07-31 | $2.06 | $2.06 | 0 |
| 2025-07-30 | $2.06 | $2.06 | 2,275 |
| 2025-07-29 | $2.00 | $2.00 | 2,285 |
| 2025-07-28 | $1.87 | $1.87 | 15,796 |
| 2025-07-25 | $1.99 | $1.99 | 0 |
| 2025-07-24 | $1.99 | $1.99 | 1,000 |
| 2025-07-23 | $2.07 | $2.07 | 251 |
| 2025-07-22 | $2.10 | $2.10 | 105 |
| 2025-07-21 | $2.01 | $2.01 | 10,061 |
| 2025-07-18 | $2.19 | $2.19 | 525 |
| 2025-07-17 | $2.14 | $2.14 | 329 |
| 2025-07-16 | $2.16 | $2.16 | 588 |
| 2025-07-15 | $2.16 | $2.16 | 3,070 |
| 2025-07-14 | $2.26 | $2.26 | 0 |
| 2025-07-11 | $2.26 | $2.26 | 1,212 |
| 2025-07-10 | $1.91 | $1.91 | 450 |
| 2025-07-09 | $1.89 | $1.89 | 5,562 |
| 2025-07-08 | $2.01 | $2.01 | 9,080 |
| 2025-07-07 | $2.23 | $2.23 | 2,928 |
| 2025-07-03 | $2.42 | $2.42 | 3,401 |
| 2025-07-02 | $2.60 | $2.60 | 2,078 |
| 2025-07-01 | $2.93 | $2.93 | 1,052 |
| 2025-06-30 | $2.91 | $2.91 | 112 |
| 2025-06-27 | $2.91 | $2.91 | 150 |
| 2025-06-26 | $2.95 | $2.95 | 1,455 |
| 2025-06-25 | $3.23 | $3.23 | 2,689 |
| 2025-06-24 | $3.33 | $3.33 | 21,487 |
| 2025-06-23 | $2.64 | $2.64 | 7,975 |
| 2025-06-20 | $2.22 | $2.22 | 5,172 |
| 2025-06-18 | $2.21 | $2.21 | 2,609 |
| 2025-06-17 | $2.23 | $2.23 | 15,845 |
| 2025-06-16 | $1.95 | $1.95 | 1,440 |
| 2025-06-13 | $1.87 | $1.87 | 0 |
| 2025-06-12 | $1.87 | $1.87 | 8,024 |
| 2025-06-11 | $1.87 | $1.87 | 3,305 |
| 2025-06-10 | $1.94 | $1.94 | 2,164 |
| 2025-06-09 | $1.73 | $1.73 | 5,455 |
| 2025-06-06 | $1.68 | $1.68 | 250 |
| 2025-06-05 | $1.51 | $1.51 | 0 |
| 2025-06-04 | $1.51 | $1.51 | 50 |
| 2025-06-03 | $1.52 | $1.52 | 0 |
| 2025-06-02 | $1.52 | $1.52 | 0 |
| 2025-05-30 | $1.52 | $1.52 | 0 |
| 2025-05-29 | $1.52 | $1.52 | 1,350 |
| 2025-05-28 | $1.52 | $1.52 | 109 |
| 2025-05-27 | $1.54 | $1.54 | 2,776 |
| 2025-05-23 | $1.52 | $1.52 | 740 |
| 2025-05-22 | $1.46 | $1.46 | 2,938 |
| 2025-05-21 | $1.41 | $1.41 | 0 |
| 2025-05-20 | $1.41 | $1.41 | 0 |
| 2025-05-19 | $1.41 | $1.41 | 130 |
| 2025-05-16 | $1.39 | $1.39 | 48 |
| 2025-05-15 | $1.45 | $1.45 | 0 |
| 2025-05-14 | $1.45 | $1.45 | 337 |
| 2025-05-13 | $1.42 | $1.42 | 55 |
| 2025-05-12 | $1.47 | $1.47 | 543 |
| 2025-05-09 | $1.46 | $1.46 | 1,150 |
| 2025-05-08 | $1.35 | $1.35 | 112 |
| 2025-05-07 | $1.47 | $1.47 | 1,050 |
| 2025-05-06 | $1.46 | $1.46 | 500 |
| 2025-05-05 | $1.46 | $1.46 | 1,185 |
| 2025-05-02 | $1.30 | $1.30 | 841 |
| 2025-05-01 | $1.29 | $1.29 | 6 |
| 2025-04-30 | $1.46 | $1.46 | 101 |
| 2025-04-29 | $1.49 | $1.49 | 1,300 |
| 2025-04-28 | $1.46 | $1.46 | 504 |
| 2025-04-25 | $1.44 | $1.44 | 0 |
| 2025-04-24 | $1.44 | $1.44 | 0 |
| 2025-04-23 | $1.44 | $1.44 | 0 |
| 2025-04-22 | $1.44 | $1.44 | 0 |
| 2025-04-21 | $1.44 | $1.44 | 225 |
| 2025-04-17 | $1.42 | $1.42 | 500 |
| 2025-04-16 | $1.40 | $1.40 | 351 |
| 2025-04-15 | $1.39 | $1.39 | 250 |
| 2025-04-14 | $1.30 | $1.30 | 0 |
| 2025-04-11 | $1.30 | $1.30 | 0 |
| 2025-04-10 | $1.30 | $1.30 | 1,775 |
| 2025-04-09 | $1.17 | $1.17 | 322 |
| 2025-04-08 | $1.26 | $1.26 | 250 |
| 2025-04-07 | $1.26 | $1.26 | 251 |
| 2025-04-04 | $1.21 | $1.21 | 3,382 |
| 2025-04-03 | $1.38 | $1.38 | 0 |
| 2025-04-02 | $1.38 | $1.38 | 100 |
| 2025-04-01 | $1.30 | $1.30 | 0 |
| 2025-03-31 | $1.30 | $1.30 | 279 |
| 2025-03-28 | $1.40 | $1.40 | 5,132 |
| 2025-03-27 | $1.32 | $1.32 | 0 |
| 2025-03-26 | $1.32 | $1.32 | 113 |
| 2025-03-25 | $1.32 | $1.32 | 7,017 |
| 2025-03-24 | $1.27 | $1.27 | 3,315 |
| 2025-03-21 | $1.20 | $1.20 | 64 |
| 2025-03-20 | $1.28 | $1.28 | 288 |
| 2025-03-19 | $1.28 | $1.28 | 136 |
| 2025-03-18 | $1.23 | $1.23 | 65 |
| 2025-03-17 | $1.36 | $1.36 | 500 |
| 2025-03-14 | $1.24 | $1.24 | 1,599 |
| 2025-03-13 | $1.25 | $1.25 | 58 |
| 2025-03-12 | $1.23 | $1.23 | 0 |
| 2025-03-11 | $1.23 | $1.23 | 0 |
| 2025-03-10 | $1.23 | $1.23 | 1,333 |
| 2025-03-07 | $1.27 | $1.27 | 3,055 |
| 2025-03-06 | $1.20 | $1.20 | 707 |
| 2025-03-05 | $1.20 | $1.20 | 250 |
| 2025-03-04 | $1.18 | $1.18 | 501 |
| 2025-03-03 | $1.14 | $1.14 | 615 |
| 2025-02-28 | $1.14 | $1.14 | 0 |
| 2025-02-27 | $1.14 | $1.14 | 1,106 |
| 2025-02-26 | $1.20 | $1.20 | 102 |
| 2025-02-25 | $1.20 | $1.20 | 10,278 |
| 2025-02-24 | $1.31 | $1.31 | 2,975 |
| 2025-02-21 | $1.41 | $1.41 | 20 |
| 2025-02-20 | $1.29 | $1.29 | 105 |
| 2025-02-19 | $1.38 | $1.38 | 0 |
| 2025-02-18 | $1.38 | $1.38 | 2,152 |
| 2025-02-14 | $1.38 | $1.38 | 186 |
| 2025-02-13 | $1.39 | $1.39 | 125 |
| 2025-02-12 | $1.25 | $1.25 | 1,077 |
| 2025-02-11 | $1.40 | $1.40 | 0 |
| 2025-02-10 | $1.40 | $1.40 | 501 |
| 2025-02-07 | $1.30 | $1.30 | 0 |
| 2025-02-06 | $1.30 | $1.30 | 6 |
| 2025-02-05 | $1.49 | $1.49 | 777 |
| 2025-02-04 | $1.34 | $1.34 | 434 |
| 2025-02-03 | $1.30 | $1.30 | 3,138 |
| 2025-01-31 | $1.36 | $1.36 | 2,379 |
| 2025-01-30 | $1.27 | $1.27 | 2,975 |
| 2025-01-29 | $1.26 | $1.26 | 150 |
| 2025-01-28 | $1.23 | $1.23 | 125 |
| 2025-01-27 | $1.27 | $1.27 | 2,735 |
| 2025-01-24 | $1.31 | $1.31 | 454 |
| 2025-01-23 | $1.23 | $1.23 | 5 |
| 2025-01-22 | $1.34 | $1.34 | 550 |
| 2025-01-21 | $1.19 | $1.19 | 0 |
| 2025-01-17 | $1.19 | $1.19 | 55 |
| 2025-01-16 | $1.15 | $1.15 | 222 |
| 2025-01-15 | $1.11 | $1.11 | 92 |
| 2025-01-14 | $1.14 | $1.14 | 7 |
| 2025-01-13 | $1.20 | $1.20 | 50 |
| 2025-01-10 | $1.26 | $1.26 | 265 |
| 2025-01-08 | $1.35 | $1.35 | 350 |
| 2025-01-07 | $1.31 | $1.31 | 400 |
| 2025-01-06 | $1.32 | $1.32 | 12,947 |
| 2025-01-03 | $1.24 | $1.24 | 501 |
| 2025-01-02 | $1.09 | $1.09 | 1,393 |