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
- 2020-06-19 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 | $1.08 | $1.08 | 183,200 |
| 2025-12-30 | $1.19 | $1.19 | 66,000 |
| 2025-12-29 | $1.21 | $1.21 | 132,700 |
| 2025-12-26 | $1.31 | $1.31 | 137,300 |
| 2025-12-24 | $1.40 | $1.40 | 109,700 |
| 2025-12-23 | $1.26 | $1.26 | 334,500 |
| 2025-12-22 | $1.29 | $1.29 | 639,200 |
| 2025-12-19 | $1.42 | $1.42 | 2,452,500 |
| 2025-12-18 | $1.18 | $1.18 | 397,900 |
| 2025-12-17 | $1.40 | $1.40 | 6,355,400 |
| 2025-12-16 | $1.17 | $1.17 | 1,305,600 |
| 2025-12-15 | $1.72 | $1.72 | 24,011,200 |
| 2025-12-12 | $1.62 | $1.62 | 199,100 |
| 2025-12-11 | $1.89 | $1.89 | 202,800 |
| 2025-12-10 | $2.21 | $2.21 | 145,500 |
| 2025-12-09 | $2.37 | $2.37 | 471,700 |
| 2025-12-08 | $2.15 | $2.15 | 511,000 |
| 2025-12-05 | $2.52 | $2.52 | 974,800 |
| 2025-12-04 | $2.18 | $2.18 | 154,645 |
| 2025-12-03 | $2.44 | $2.44 | 382,815 |
| 2025-12-02 | $3.70 | $3.70 | 76,200 |
| 2025-12-01 | $3.56 | $3.56 | 36,260 |
| 2025-11-28 | $3.60 | $3.60 | 141,325 |
| 2025-11-26 | $3.46 | $3.46 | 29,305 |
| 2025-11-25 | $3.46 | $3.46 | 43,420 |
| 2025-11-24 | $3.36 | $3.36 | 38,930 |
| 2025-11-21 | $3.20 | $3.20 | 81,025 |
| 2025-11-20 | $3.04 | $3.04 | 52,675 |
| 2025-11-19 | $3.20 | $3.20 | 99,690 |
| 2025-11-18 | $3.10 | $3.10 | 58,640 |
| 2025-11-17 | $2.92 | $2.92 | 45,720 |
| 2025-11-14 | $3.16 | $3.16 | 69,360 |
| 2025-11-13 | $3.14 | $3.14 | 165,845 |
| 2025-11-12 | $3.44 | $3.44 | 272,460 |
| 2025-11-11 | $3.40 | $3.40 | 39,050 |
| 2025-11-10 | $3.48 | $3.48 | 96,990 |
| 2025-11-07 | $3.66 | $3.66 | 72,980 |
| 2025-11-06 | $3.82 | $3.82 | 136,175 |
| 2025-11-05 | $3.82 | $3.82 | 128,950 |
| 2025-11-04 | $3.92 | $3.92 | 204,305 |
| 2025-11-03 | $4.62 | $4.62 | 72,475 |
| 2025-10-31 | $4.66 | $4.66 | 268,785 |
| 2025-10-30 | $4.66 | $4.66 | 72,965 |
| 2025-10-29 | $4.78 | $4.78 | 78,390 |
| 2025-10-28 | $4.88 | $4.88 | 205,725 |
| 2025-10-27 | $4.50 | $4.50 | 195,135 |
| 2025-10-24 | $4.98 | $4.98 | 483,830 |
| 2025-10-23 | $4.60 | $4.60 | 444,300 |
| 2025-10-22 | $4.44 | $4.44 | 131,560 |
| 2025-10-21 | $4.74 | $4.74 | 84,815 |
| 2025-10-20 | $4.82 | $4.82 | 61,425 |
| 2025-10-17 | $4.80 | $4.80 | 39,900 |
| 2025-10-16 | $4.94 | $4.94 | 198,455 |
| 2025-10-15 | $5.54 | $5.54 | 179,770 |
| 2025-10-14 | $5.20 | $5.20 | 80,320 |
| 2025-10-13 | $4.80 | $4.80 | 52,005 |
| 2025-10-10 | $4.90 | $4.90 | 106,865 |
| 2025-10-09 | $4.94 | $4.94 | 303,815 |
| 2025-10-08 | $4.74 | $4.74 | 102,135 |
| 2025-10-07 | $4.76 | $4.76 | 164,830 |
| 2025-10-06 | $5.00 | $5.00 | 376,295 |
| 2025-10-03 | $5.76 | $5.76 | 1,861,380 |
| 2025-10-02 | $4.58 | $4.58 | 275,700 |
| 2025-10-01 | $4.66 | $4.66 | 102,350 |
| 2025-09-30 | $4.80 | $4.80 | 125,245 |
| 2025-09-29 | $4.92 | $4.92 | 28,895 |
| 2025-09-26 | $4.98 | $4.98 | 132,095 |
| 2025-09-25 | $5.02 | $5.02 | 70,490 |
| 2025-09-24 | $5.30 | $5.30 | 39,745 |
| 2025-09-23 | $5.34 | $5.34 | 49,840 |
| 2025-09-22 | $5.28 | $5.28 | 78,370 |
| 2025-09-19 | $5.50 | $5.50 | 183,795 |
| 2025-09-18 | $5.36 | $5.36 | 115,015 |
| 2025-09-17 | $5.80 | $5.80 | 443,575 |
| 2025-09-16 | $5.32 | $5.32 | 88,465 |
| 2025-09-15 | $5.18 | $5.18 | 111,005 |
| 2025-09-12 | $5.10 | $5.10 | 67,050 |
| 2025-09-11 | $5.20 | $5.20 | 172,445 |
| 2025-09-10 | $5.42 | $5.42 | 326,935 |
| 2025-09-09 | $4.92 | $4.92 | 3,015,225 |
| 2025-09-08 | $4.40 | $4.40 | 88,985 |
| 2025-09-05 | $4.54 | $4.54 | 65,500 |
| 2025-09-04 | $4.88 | $4.88 | 128,340 |
| 2025-09-03 | $5.08 | $5.08 | 93,900 |
| 2025-09-02 | $5.08 | $5.08 | 213,520 |
| 2025-08-29 | $5.28 | $5.28 | 161,940 |
| 2025-08-28 | $5.70 | $5.70 | 311,520 |
| 2025-08-27 | $5.00 | $5.00 | 2,074,480 |
| 2025-08-26 | $5.18 | $5.18 | 596,120 |
| 2025-08-25 | $5.00 | $5.00 | 84,145 |
| 2025-08-22 | $4.88 | $4.88 | 217,135 |
| 2025-08-21 | $4.74 | $4.74 | 141,275 |
| 2025-08-20 | $4.74 | $4.74 | 1,176,570 |
| 2025-08-19 | $4.70 | $4.70 | 3,867,655 |
| 2025-08-18 | $4.52 | $4.52 | 51,470 |
| 2025-08-15 | $4.74 | $4.74 | 52,355 |
| 2025-08-14 | $4.76 | $4.76 | 83,950 |
| 2025-08-13 | $5.82 | $5.82 | 131,930 |
| 2025-08-12 | $6.12 | $6.12 | 396,315 |
| 2025-08-11 | $5.76 | $5.76 | 263,600 |
| 2025-08-08 | $7.00 | $7.00 | 809,850 |
| 2025-08-07 | $8.54 | $8.54 | 35,405,085 |
| 2025-08-06 | $4.00 | $4.00 | 819,355 |
| 2025-08-05 | $4.12 | $4.12 | 30,990 |
| 2025-08-04 | $4.24 | $4.24 | 53,220 |
| 2025-08-01 | $4.66 | $4.66 | 183,330 |
| 2025-07-31 | $4.96 | $4.96 | 323,890 |
| 2025-07-30 | $4.54 | $4.54 | 11,505 |
| 2025-07-29 | $4.86 | $4.86 | 8,535 |
| 2025-07-28 | $5.12 | $5.12 | 10,815 |
| 2025-07-25 | $5.16 | $5.16 | 8,460 |
| 2025-07-24 | $5.40 | $5.40 | 7,125 |
| 2025-07-23 | $5.40 | $5.40 | 3,890 |
| 2025-07-22 | $5.36 | $5.36 | 8,390 |
| 2025-07-21 | $5.36 | $5.36 | 16,900 |
| 2025-07-18 | $5.44 | $5.44 | 12,275 |
| 2025-07-17 | $5.50 | $5.50 | 17,525 |
| 2025-07-16 | $5.36 | $5.36 | 13,415 |
| 2025-07-15 | $5.16 | $5.16 | 7,240 |
| 2025-07-14 | $5.14 | $5.14 | 10,905 |
| 2025-07-11 | $5.10 | $5.10 | 32,785 |
| 2025-07-10 | $5.10 | $5.10 | 164,895 |
| 2025-07-09 | $5.64 | $5.64 | 992,380 |
| 2025-07-08 | $4.58 | $4.58 | 51,510 |
| 2025-07-07 | $5.08 | $5.08 | 6,220 |
| 2025-07-03 | $5.42 | $5.42 | 7,205 |
| 2025-07-02 | $5.38 | $5.38 | 19,020 |
| 2025-07-01 | $5.58 | $5.58 | 13,740 |
| 2025-06-30 | $5.60 | $5.60 | 11,960 |
| 2025-06-27 | $5.56 | $5.56 | 23,200 |
| 2025-06-26 | $5.60 | $5.60 | 13,055 |
| 2025-06-25 | $5.60 | $5.60 | 21,465 |
| 2025-06-24 | $5.80 | $5.80 | 21,045 |
| 2025-06-23 | $5.70 | $5.70 | 16,410 |
| 2025-06-20 | $5.96 | $5.96 | 18,250 |
| 2025-06-18 | $6.50 | $6.50 | 9,910 |
| 2025-06-17 | $6.92 | $6.92 | 6,275 |
| 2025-06-16 | $7.10 | $7.10 | 14,530 |
| 2025-06-13 | $7.14 | $7.14 | 7,195 |
| 2025-06-12 | $7.70 | $7.70 | 12,155 |
| 2025-06-11 | $8.00 | $8.00 | 5,970 |
| 2025-06-10 | $7.70 | $7.70 | 6,145 |
| 2025-06-09 | $8.00 | $8.00 | 5,785 |
| 2025-06-06 | $8.00 | $8.00 | 1,915 |
| 2025-06-05 | $8.10 | $8.10 | 4,700 |
| 2025-06-04 | $8.50 | $8.50 | 6,280 |
| 2025-06-03 | $8.80 | $8.80 | 2,280 |
| 2025-06-02 | $8.98 | $8.98 | 5,355 |
| 2025-05-30 | $9.40 | $9.40 | 540 |
| 2025-05-29 | $9.76 | $9.76 | 1,860 |
| 2025-05-28 | $9.58 | $9.58 | 2,955 |
| 2025-05-27 | $9.70 | $9.70 | 6,505 |
| 2025-05-23 | $9.92 | $9.92 | 3,240 |
| 2025-05-22 | $10.32 | $10.32 | 2,960 |
| 2025-05-21 | $10.00 | $10.00 | 3,435 |
| 2025-05-20 | $10.60 | $10.60 | 2,435 |
| 2025-05-19 | $10.80 | $10.80 | 12,005 |
| 2025-05-16 | $11.06 | $11.06 | 5,995 |
| 2025-05-15 | $11.54 | $11.54 | 1,790 |
| 2025-05-14 | $11.02 | $11.02 | 1,340 |
| 2025-05-13 | $11.18 | $11.18 | 2,600 |
| 2025-05-12 | $10.84 | $10.84 | 2,720 |
| 2025-05-09 | $11.44 | $11.44 | 765 |
| 2025-05-08 | $11.44 | $11.44 | 1,980 |
| 2025-05-07 | $11.12 | $11.12 | 790 |
| 2025-05-06 | $11.42 | $11.42 | 1,775 |
| 2025-05-05 | $11.70 | $11.70 | 780 |
| 2025-05-02 | $11.60 | $11.60 | 2,325 |
| 2025-05-01 | $12.16 | $12.16 | 1,195 |
| 2025-04-30 | $12.16 | $12.16 | 1,395 |
| 2025-04-29 | $12.50 | $12.50 | 1,005 |
| 2025-04-28 | $12.48 | $12.48 | 4,070 |
| 2025-04-25 | $12.80 | $12.80 | 5,605 |
| 2025-04-24 | $13.16 | $13.16 | 2,970 |
| 2025-04-23 | $12.20 | $12.20 | 7,380 |
| 2025-04-22 | $11.82 | $11.82 | 4,275 |
| 2025-04-21 | $11.60 | $11.60 | 3,490 |
| 2025-04-17 | $12.46 | $12.46 | 3,775 |
| 2025-04-16 | $12.50 | $12.50 | 4,280 |
| 2025-04-15 | $12.72 | $12.72 | 9,055 |
| 2025-04-14 | $13.58 | $13.58 | 22,870 |
| 2025-04-11 | $11.56 | $11.56 | 6,395 |
| 2025-04-10 | $11.10 | $11.10 | 5,540 |
| 2025-04-09 | $10.98 | $10.98 | 8,560 |
| 2025-04-08 | $10.90 | $10.90 | 13,760 |
| 2025-04-07 | $11.14 | $11.14 | 30,925 |
| 2025-04-04 | $11.36 | $11.36 | 452,915 |
| 2025-04-03 | $10.10 | $10.10 | 24,305 |
| 2025-04-02 | $10.50 | $10.50 | 2,440 |
| 2025-04-01 | $10.78 | $10.78 | 2,845 |
| 2025-03-31 | $10.72 | $10.72 | 8,380 |
| 2025-03-28 | $10.58 | $10.58 | 14,560 |
| 2025-03-27 | $10.38 | $10.38 | 12,095 |
| 2025-03-26 | $9.34 | $9.34 | 11,035 |
| 2025-03-25 | $8.96 | $8.96 | 13,970 |
| 2025-03-24 | $9.00 | $9.00 | 19,030 |
| 2025-03-21 | $9.40 | $9.40 | 37,120 |
| 2025-03-20 | $10.44 | $10.44 | 1,133,685 |
| 2025-03-19 | $9.60 | $9.60 | 108,555 |
| 2025-03-18 | $10.10 | $10.10 | 1,270 |
| 2025-03-17 | $9.86 | $9.86 | 7,590 |
| 2025-03-14 | $10.18 | $10.18 | 15,110 |
| 2025-03-13 | $9.40 | $9.40 | 1,915 |
| 2025-03-12 | $9.50 | $9.50 | 5,575 |
| 2025-03-11 | $10.40 | $10.40 | 5,980 |
| 2025-03-10 | $11.20 | $11.20 | 6,435 |
| 2025-03-07 | $11.80 | $11.80 | 1,190 |
| 2025-03-06 | $12.00 | $12.00 | 825 |
| 2025-03-05 | $12.00 | $12.00 | 680 |
| 2025-03-04 | $11.50 | $11.50 | 2,550 |
| 2025-03-03 | $11.32 | $11.32 | 6,390 |
| 2025-02-28 | $11.98 | $11.98 | 6,825 |
| 2025-02-27 | $12.30 | $12.30 | 2,135 |
| 2025-02-26 | $12.60 | $12.60 | 3,220 |
| 2025-02-25 | $13.00 | $13.00 | 5,580 |
| 2025-02-24 | $12.88 | $12.88 | 5,030 |
| 2025-02-21 | $13.62 | $13.62 | 44,445 |
| 2025-02-20 | $14.06 | $14.06 | 3,200 |
| 2025-02-19 | $14.40 | $14.40 | 17,560 |
| 2025-02-18 | $13.56 | $13.56 | 17,235 |
| 2025-02-14 | $13.02 | $13.02 | 3,570 |
| 2025-02-13 | $13.26 | $13.26 | 2,210 |
| 2025-02-12 | $12.78 | $12.78 | 8,425 |
| 2025-02-11 | $13.20 | $13.20 | 2,365 |
| 2025-02-10 | $13.02 | $13.02 | 4,885 |
| 2025-02-07 | $13.20 | $13.20 | 2,085 |
| 2025-02-06 | $13.36 | $13.36 | 2,200 |
| 2025-02-05 | $13.24 | $13.24 | 5,395 |
| 2025-02-04 | $14.40 | $14.40 | 6,270 |
| 2025-02-03 | $14.30 | $14.30 | 25,145 |
| 2025-01-31 | $13.62 | $13.62 | 7,350 |
| 2025-01-30 | $13.06 | $13.06 | 3,970 |
| 2025-01-29 | $13.60 | $13.60 | 7,675 |
| 2025-01-28 | $14.36 | $14.36 | 4,100 |
| 2025-01-27 | $14.58 | $14.58 | 5,125 |
| 2025-01-24 | $15.00 | $15.00 | 7,380 |
| 2025-01-23 | $14.76 | $14.76 | 2,520 |
| 2025-01-22 | $14.46 | $14.46 | 7,805 |
| 2025-01-21 | $14.52 | $14.52 | 5,165 |
| 2025-01-17 | $15.30 | $15.30 | 18,200 |
| 2025-01-16 | $14.28 | $14.28 | 14,350 |
| 2025-01-15 | $14.20 | $14.20 | 9,595 |
| 2025-01-14 | $14.68 | $14.68 | 22,615 |
| 2025-01-13 | $14.04 | $14.04 | 20,095 |
| 2025-01-10 | $15.42 | $15.42 | 105,285 |
| 2025-01-08 | $16.04 | $16.04 | 2,175,250 |
| 2025-01-07 | $14.00 | $14.00 | 4,060 |
| 2025-01-06 | $13.80 | $13.80 | 6,405 |
| 2025-01-03 | $14.82 | $14.82 | 4,565 |
| 2025-01-02 | $14.44 | $14.44 | 7,030 |