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
- 2018-10-05 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 | $1.31 | $8.66 | 0 |
| 2025-12-30 | $1.31 | $8.66 | 0 |
| 2025-12-29 | $1.31 | $8.66 | 1,670 |
| 2025-12-26 | $1.23 | $8.11 | 0 |
| 2025-12-24 | $1.23 | $8.11 | 0 |
| 2025-12-23 | $1.23 | $8.11 | 0 |
| 2025-12-22 | $1.23 | $8.11 | 0 |
| 2025-12-19 | $1.23 | $8.11 | 0 |
| 2025-12-18 | $1.23 | $8.11 | 0 |
| 2025-12-17 | $1.23 | $8.11 | 0 |
| 2025-12-16 | $1.23 | $8.11 | 0 |
| 2025-12-15 | $1.23 | $8.11 | 0 |
| 2025-12-12 | $1.23 | $8.11 | 0 |
| 2025-12-11 | $1.23 | $8.11 | 0 |
| 2025-12-10 | $1.23 | $8.11 | 0 |
| 2025-12-09 | $1.23 | $8.11 | 0 |
| 2025-12-08 | $1.23 | $8.11 | 100 |
| 2025-12-05 | $1.38 | $9.11 | 0 |
| 2025-12-04 | $1.38 | $9.11 | 0 |
| 2025-12-03 | $1.38 | $9.11 | 0 |
| 2025-12-02 | $1.38 | $9.11 | 0 |
| 2025-12-01 | $1.38 | $9.11 | 0 |
| 2025-11-28 | $1.38 | $9.11 | 0 |
| 2025-11-26 | $1.38 | $9.11 | 0 |
| 2025-11-25 | $1.38 | $9.11 | 0 |
| 2025-11-24 | $1.38 | $9.11 | 0 |
| 2025-11-21 | $1.38 | $9.11 | 188 |
| 2025-11-20 | $1.75 | $11.56 | 0 |
| 2025-11-19 | $1.75 | $11.56 | 0 |
| 2025-11-18 | $1.75 | $11.56 | 0 |
| 2025-11-17 | $1.75 | $11.56 | 0 |
| 2025-11-14 | $1.75 | $11.56 | 0 |
| 2025-11-13 | $1.75 | $11.56 | 0 |
| 2025-11-12 | $1.75 | $11.56 | 0 |
| 2025-11-11 | $1.75 | $11.56 | 0 |
| 2025-11-10 | $1.75 | $11.56 | 0 |
| 2025-11-07 | $1.75 | $11.56 | 0 |
| 2025-11-06 | $1.75 | $11.56 | 0 |
| 2025-11-05 | $1.75 | $11.56 | 135 |
| 2025-11-04 | $0.98 | $6.50 | 0 |
| 2025-11-03 | $0.98 | $6.50 | 0 |
| 2025-10-31 | $0.98 | $6.50 | 0 |
| 2025-10-30 | $0.98 | $6.50 | 0 |
| 2025-10-29 | $0.98 | $6.50 | 0 |
| 2025-10-28 | $0.98 | $6.50 | 0 |
| 2025-10-27 | $0.98 | $6.50 | 400 |
| 2025-10-24 | $1.60 | $10.56 | 0 |
| 2025-10-23 | $1.60 | $10.56 | 0 |
| 2025-10-22 | $1.60 | $10.56 | 0 |
| 2025-10-21 | $1.60 | $10.56 | 0 |
| 2025-10-20 | $1.60 | $10.56 | 0 |
| 2025-10-17 | $1.60 | $10.56 | 0 |
| 2025-10-16 | $1.60 | $10.56 | 1,000 |
| 2025-10-15 | $1.50 | $9.90 | 145 |
| 2025-10-14 | $1.34 | $8.85 | 1,400 |
| 2025-10-13 | $1.50 | $9.90 | 0 |
| 2025-10-10 | $1.50 | $9.90 | 0 |
| 2025-10-09 | $1.50 | $9.90 | 2,000 |
| 2025-10-08 | $1.19 | $7.86 | 0 |
| 2025-10-07 | $1.19 | $7.86 | 0 |
| 2025-10-06 | $1.19 | $7.86 | 0 |
| 2025-10-03 | $1.19 | $7.86 | 0 |
| 2025-10-02 | $1.19 | $7.86 | 0 |
| 2025-10-01 | $1.19 | $7.86 | 0 |
| 2025-09-30 | $1.19 | $7.86 | 0 |
| 2025-09-29 | $1.19 | $7.86 | 0 |
| 2025-09-26 | $1.19 | $7.86 | 0 |
| 2025-09-25 | $1.19 | $7.86 | 0 |
| 2025-09-24 | $1.19 | $7.86 | 0 |
| 2025-09-23 | $1.19 | $7.86 | 1,500 |
| 2025-09-22 | $1.21 | $7.97 | 0 |
| 2025-09-19 | $1.21 | $7.97 | 0 |
| 2025-09-18 | $1.21 | $7.97 | 0 |
| 2025-09-17 | $1.21 | $7.97 | 0 |
| 2025-09-16 | $1.21 | $7.97 | 0 |
| 2025-09-15 | $1.21 | $7.97 | 0 |
| 2025-09-12 | $1.21 | $7.97 | 0 |
| 2025-09-11 | $1.21 | $7.97 | 0 |
| 2025-09-10 | $1.21 | $7.97 | 0 |
| 2025-09-09 | $1.21 | $7.97 | 0 |
| 2025-09-08 | $1.21 | $7.97 | 0 |
| 2025-09-05 | $1.21 | $7.97 | 0 |
| 2025-09-04 | $1.21 | $7.01 | 0 |
| 2025-09-03 | $1.21 | $7.01 | 0 |
| 2025-09-02 | $1.21 | $7.01 | 0 |
| 2025-08-29 | $1.21 | $7.01 | 0 |
| 2025-08-28 | $1.21 | $7.01 | 0 |
| 2025-08-27 | $1.21 | $7.01 | 0 |
| 2025-08-26 | $1.21 | $7.01 | 0 |
| 2025-08-25 | $1.21 | $7.01 | 658 |
| 2025-08-22 | $1.40 | $8.13 | 0 |
| 2025-08-21 | $1.40 | $8.13 | 0 |
| 2025-08-20 | $1.40 | $8.13 | 0 |
| 2025-08-19 | $1.40 | $8.13 | 0 |
| 2025-08-18 | $1.40 | $8.13 | 0 |
| 2025-08-15 | $1.40 | $8.13 | 0 |
| 2025-08-14 | $1.40 | $8.13 | 0 |
| 2025-08-13 | $1.40 | $8.13 | 0 |
| 2025-08-12 | $1.40 | $8.13 | 0 |
| 2025-08-11 | $1.40 | $8.13 | 0 |
| 2025-08-08 | $1.40 | $8.13 | 785 |
| 2025-08-07 | $0.96 | $5.55 | 0 |
| 2025-08-06 | $0.96 | $5.55 | 0 |
| 2025-08-05 | $0.96 | $5.55 | 715 |
| 2025-08-04 | $1.26 | $7.29 | 0 |
| 2025-08-01 | $1.26 | $7.29 | 0 |
| 2025-07-31 | $1.26 | $7.29 | 0 |
| 2025-07-30 | $1.26 | $7.29 | 0 |
| 2025-07-29 | $1.26 | $7.29 | 0 |
| 2025-07-28 | $1.26 | $7.29 | 0 |
| 2025-07-25 | $1.26 | $7.29 | 0 |
| 2025-07-24 | $1.26 | $7.29 | 102 |
| 2025-07-23 | $1.37 | $7.93 | 100 |
| 2025-07-22 | $1.48 | $8.59 | 0 |
| 2025-07-21 | $1.48 | $8.59 | 0 |
| 2025-07-18 | $1.48 | $8.59 | 0 |
| 2025-07-17 | $1.48 | $8.59 | 0 |
| 2025-07-16 | $1.48 | $8.59 | 3,000 |
| 2025-07-15 | $1.43 | $8.30 | 0 |
| 2025-07-14 | $1.43 | $8.30 | 497 |
| 2025-07-11 | $1.43 | $8.27 | 0 |
| 2025-07-10 | $1.43 | $8.27 | 400 |
| 2025-07-09 | $1.44 | $8.35 | 0 |
| 2025-07-08 | $1.44 | $8.35 | 0 |
| 2025-07-07 | $1.44 | $8.35 | 0 |
| 2025-07-03 | $1.44 | $8.35 | 0 |
| 2025-07-02 | $1.44 | $8.35 | 0 |
| 2025-07-01 | $1.44 | $8.35 | 0 |
| 2025-06-30 | $1.44 | $8.35 | 100 |
| 2025-06-27 | $1.40 | $8.13 | 0 |
| 2025-06-26 | $1.40 | $8.13 | 544 |
| 2025-06-25 | $1.45 | $8.42 | 320 |
| 2025-06-24 | $1.48 | $8.59 | 0 |
| 2025-06-23 | $1.48 | $8.59 | 0 |
| 2025-06-20 | $1.48 | $8.59 | 0 |
| 2025-06-18 | $1.48 | $8.59 | 0 |
| 2025-06-17 | $1.48 | $8.59 | 200 |
| 2025-06-16 | $1.49 | $8.65 | 0 |
| 2025-06-13 | $1.49 | $8.65 | 0 |
| 2025-06-12 | $1.49 | $8.65 | 0 |
| 2025-06-11 | $1.49 | $8.65 | 0 |
| 2025-06-10 | $1.49 | $8.65 | 0 |
| 2025-06-09 | $1.49 | $8.65 | 0 |
| 2025-06-06 | $1.49 | $8.65 | 2,000 |
| 2025-06-05 | $1.45 | $8.42 | 0 |
| 2025-06-04 | $1.45 | $8.42 | 0 |
| 2025-06-03 | $1.45 | $8.42 | 0 |
| 2025-06-02 | $1.45 | $8.42 | 0 |
| 2025-05-30 | $1.45 | $8.42 | 6,522 |
| 2025-05-29 | $1.51 | $8.77 | 0 |
| 2025-05-28 | $1.51 | $8.77 | 0 |
| 2025-05-27 | $1.51 | $8.77 | 0 |
| 2025-05-23 | $1.51 | $8.77 | 0 |
| 2025-05-22 | $1.51 | $6.83 | 0 |
| 2025-05-21 | $1.51 | $6.83 | 0 |
| 2025-05-20 | $1.51 | $6.83 | 7,500 |
| 2025-05-19 | $1.42 | $6.42 | 0 |
| 2025-05-16 | $1.42 | $6.42 | 0 |
| 2025-05-15 | $1.42 | $6.42 | 0 |
| 2025-05-14 | $1.42 | $6.42 | 0 |
| 2025-05-13 | $1.42 | $6.42 | 1,000 |
| 2025-05-12 | $1.85 | $8.36 | 0 |
| 2025-05-09 | $1.85 | $8.36 | 0 |
| 2025-05-08 | $1.85 | $8.36 | 0 |
| 2025-05-07 | $1.85 | $8.36 | 0 |
| 2025-05-06 | $1.85 | $8.36 | 0 |
| 2025-05-05 | $1.85 | $8.36 | 0 |
| 2025-05-02 | $1.85 | $8.36 | 0 |
| 2025-05-01 | $1.85 | $8.36 | 0 |
| 2025-04-30 | $1.85 | $8.36 | 0 |
| 2025-04-29 | $1.85 | $8.36 | 0 |
| 2025-04-28 | $1.85 | $8.36 | 0 |
| 2025-04-25 | $1.85 | $8.36 | 0 |
| 2025-04-24 | $1.85 | $8.36 | 0 |
| 2025-04-23 | $1.85 | $8.36 | 0 |
| 2025-04-22 | $1.85 | $8.36 | 0 |
| 2025-04-21 | $1.85 | $8.36 | 0 |
| 2025-04-17 | $1.85 | $8.36 | 0 |
| 2025-04-16 | $1.85 | $8.36 | 0 |
| 2025-04-15 | $1.85 | $8.36 | 0 |
| 2025-04-14 | $1.85 | $8.36 | 0 |
| 2025-04-11 | $1.85 | $8.36 | 0 |
| 2025-04-10 | $1.85 | $8.36 | 0 |
| 2025-04-09 | $1.85 | $8.36 | 0 |
| 2025-04-08 | $1.85 | $8.36 | 0 |
| 2025-04-07 | $1.85 | $8.36 | 0 |
| 2025-04-04 | $1.85 | $8.36 | 0 |
| 2025-04-03 | $1.85 | $8.36 | 0 |
| 2025-04-02 | $1.85 | $8.36 | 0 |
| 2025-04-01 | $1.85 | $8.36 | 0 |
| 2025-03-31 | $1.85 | $8.36 | 0 |
| 2025-03-28 | $1.85 | $8.36 | 0 |
| 2025-03-27 | $1.85 | $8.36 | 0 |
| 2025-03-26 | $1.85 | $8.36 | 0 |
| 2025-03-25 | $1.85 | $8.36 | 0 |
| 2025-03-24 | $1.85 | $8.36 | 0 |
| 2025-03-21 | $1.85 | $8.36 | 0 |
| 2025-03-20 | $1.85 | $8.36 | 0 |
| 2025-03-19 | $1.85 | $8.36 | 400 |
| 2025-03-18 | $1.58 | $7.14 | 0 |
| 2025-03-17 | $1.58 | $7.14 | 0 |
| 2025-03-14 | $1.58 | $7.14 | 100 |
| 2025-03-13 | $1.57 | $7.10 | 800 |
| 2025-03-12 | $1.60 | $7.23 | 0 |
| 2025-03-11 | $1.60 | $7.23 | 0 |
| 2025-03-10 | $1.60 | $7.23 | 345 |
| 2025-03-07 | $1.69 | $7.62 | 200 |
| 2025-03-06 | $1.59 | $7.18 | 0 |
| 2025-03-05 | $1.59 | $7.18 | 501 |
| 2025-03-04 | $1.47 | $6.65 | 1,520 |
| 2025-03-03 | $1.46 | $6.60 | 0 |
| 2025-02-28 | $1.46 | $6.60 | 0 |
| 2025-02-27 | $1.46 | $6.60 | 740 |
| 2025-02-26 | $1.45 | $6.56 | 3,320 |
| 2025-02-25 | $1.41 | $6.35 | 0 |
| 2025-02-24 | $1.41 | $6.35 | 0 |
| 2025-02-21 | $1.41 | $6.35 | 0 |
| 2025-02-20 | $1.41 | $6.35 | 0 |
| 2025-02-19 | $1.41 | $6.35 | 1,218 |
| 2025-02-18 | $1.55 | $7.01 | 1,018 |
| 2025-02-14 | $1.48 | $6.71 | 0 |
| 2025-02-13 | $1.48 | $6.71 | 2,150 |
| 2025-02-12 | $1.59 | $7.19 | 0 |
| 2025-02-11 | $1.59 | $7.19 | 444 |
| 2025-02-10 | $1.33 | $5.99 | 0 |
| 2025-02-07 | $1.33 | $5.99 | 0 |
| 2025-02-06 | $1.33 | $5.99 | 2,000 |
| 2025-02-05 | $1.59 | $7.19 | 0 |
| 2025-02-04 | $1.59 | $7.19 | 200 |
| 2025-02-03 | $1.59 | $7.19 | 1,300 |
| 2025-01-31 | $1.50 | $6.78 | 19,200 |
| 2025-01-30 | $1.50 | $6.78 | 0 |
| 2025-01-29 | $1.50 | $6.78 | 100 |
| 2025-01-28 | $1.40 | $6.33 | 0 |
| 2025-01-27 | $1.40 | $6.33 | 0 |
| 2025-01-24 | $1.40 | $6.33 | 0 |
| 2025-01-23 | $1.40 | $6.33 | 20,000 |
| 2025-01-22 | $1.60 | $7.23 | 161 |
| 2025-01-21 | $1.40 | $6.33 | 100 |
| 2025-01-17 | $1.39 | $6.26 | 52,600 |
| 2025-01-16 | $1.37 | $6.17 | 0 |
| 2025-01-15 | $1.37 | $6.17 | 0 |
| 2025-01-14 | $1.37 | $6.17 | 0 |
| 2025-01-13 | $1.37 | $6.17 | 0 |
| 2025-01-10 | $1.37 | $6.17 | 10 |
| 2025-01-08 | $1.45 | $6.55 | 0 |
| 2025-01-07 | $1.45 | $6.55 | 0 |
| 2025-01-06 | $1.45 | $6.55 | 1,000 |
| 2025-01-03 | $1.60 | $7.23 | 398 |
| 2025-01-02 | $1.40 | $6.34 | 0 |