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
- 2022-07-01 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 | $13.12 | $13.12 | 13,978 |
| 2025-12-30 | $11.04 | $11.04 | 2,019 |
| 2025-12-29 | $12.16 | $12.16 | 1,659 |
| 2025-12-26 | $12.58 | $12.58 | 1,828 |
| 2025-12-24 | $12.48 | $12.48 | 1,466 |
| 2025-12-23 | $12.16 | $12.16 | 6,794 |
| 2025-12-22 | $14.14 | $14.14 | 15,925 |
| 2025-12-19 | $15.33 | $15.33 | 10,397 |
| 2025-12-18 | $12.48 | $12.48 | 2,028 |
| 2025-12-17 | $11.84 | $11.84 | 8,334 |
| 2025-12-16 | $14.78 | $14.78 | 4,409 |
| 2025-12-15 | $16.00 | $16.00 | 12,594 |
| 2025-12-12 | $14.40 | $14.40 | 11,378 |
| 2025-12-11 | $13.28 | $13.28 | 6,988 |
| 2025-12-10 | $12.32 | $12.32 | 8,844 |
| 2025-12-09 | $11.49 | $11.49 | 3,478 |
| 2025-12-08 | $11.04 | $11.04 | 7,644 |
| 2025-12-05 | $10.88 | $10.88 | 17,747 |
| 2025-12-04 | $13.12 | $13.12 | 21,913 |
| 2025-12-03 | $13.12 | $13.12 | 19,753 |
| 2025-12-02 | $12.16 | $12.16 | 11,459 |
| 2025-12-01 | $10.56 | $10.56 | 17,475 |
| 2025-11-28 | $8.64 | $8.64 | 23,906 |
| 2025-11-26 | $6.50 | $6.50 | 6,219 |
| 2025-11-25 | $6.40 | $6.40 | 33,647 |
| 2025-11-24 | $7.42 | $7.42 | 1,050 |
| 2025-11-21 | $7.20 | $7.20 | 4,241 |
| 2025-11-20 | $7.04 | $7.04 | 8,150 |
| 2025-11-19 | $7.42 | $7.42 | 8,416 |
| 2025-11-18 | $8.64 | $8.64 | 42,522 |
| 2025-11-17 | $7.01 | $7.01 | 7,219 |
| 2025-11-14 | $7.04 | $7.04 | 4,269 |
| 2025-11-13 | $6.82 | $6.82 | 1,103 |
| 2025-11-12 | $7.36 | $7.36 | 3,819 |
| 2025-11-11 | $7.07 | $7.07 | 663 |
| 2025-11-10 | $7.78 | $7.78 | 8,266 |
| 2025-11-07 | $7.68 | $7.68 | 8,841 |
| 2025-11-06 | $8.96 | $8.96 | 4,163 |
| 2025-11-05 | $9.06 | $9.06 | 8,681 |
| 2025-11-04 | $8.96 | $8.96 | 7,444 |
| 2025-11-03 | $10.18 | $10.18 | 16,716 |
| 2025-10-31 | $7.68 | $7.68 | 5,669 |
| 2025-10-30 | $7.46 | $7.46 | 2,019 |
| 2025-10-29 | $7.36 | $7.36 | 13,488 |
| 2025-10-28 | $7.17 | $7.17 | 7,400 |
| 2025-10-27 | $7.36 | $7.36 | 6,916 |
| 2025-10-24 | $7.94 | $7.94 | 1,784 |
| 2025-10-23 | $6.85 | $6.85 | 8,294 |
| 2025-10-22 | $6.88 | $6.88 | 2,678 |
| 2025-10-21 | $7.68 | $7.68 | 10,166 |
| 2025-10-20 | $8.58 | $8.58 | 1,347 |
| 2025-10-17 | $7.65 | $7.65 | 1,175 |
| 2025-10-16 | $7.81 | $7.81 | 1,166 |
| 2025-10-15 | $7.58 | $7.58 | 2,944 |
| 2025-10-14 | $8.32 | $8.32 | 2,619 |
| 2025-10-13 | $8.54 | $8.54 | 16,466 |
| 2025-10-10 | $7.81 | $7.81 | 12,591 |
| 2025-10-09 | $8.29 | $8.29 | 11,700 |
| 2025-10-08 | $8.16 | $8.16 | 17,803 |
| 2025-10-07 | $8.22 | $8.22 | 6,906 |
| 2025-10-06 | $8.32 | $8.32 | 10,859 |
| 2025-10-03 | $8.96 | $8.96 | 11,522 |
| 2025-10-02 | $9.12 | $9.12 | 7,709 |
| 2025-10-01 | $8.64 | $8.64 | 3,484 |
| 2025-09-30 | $9.25 | $9.25 | 4,869 |
| 2025-09-29 | $8.96 | $8.96 | 13,031 |
| 2025-09-26 | $8.48 | $8.48 | 3,416 |
| 2025-09-25 | $10.88 | $10.88 | 17,753 |
| 2025-09-24 | $9.44 | $9.44 | 17,041 |
| 2025-09-23 | $6.08 | $6.08 | 2,572 |
| 2025-09-22 | $5.28 | $5.28 | 1,150 |
| 2025-09-19 | $5.44 | $5.44 | 1,569 |
| 2025-09-18 | $5.44 | $5.44 | 11,431 |
| 2025-09-17 | $5.95 | $5.95 | 29,963 |
| 2025-09-16 | $0.35 | $0.35 | 0 |
| 2025-09-15 | $0.35 | $0.35 | 347 |
| 2025-09-12 | $0.03 | $0.03 | 325 |
| 2025-09-11 | $0.64 | $0.64 | 0 |
| 2025-09-10 | $0.64 | $0.64 | 259 |
| 2025-09-09 | $0.10 | $0.10 | 0 |
| 2025-09-08 | $0.10 | $0.10 | 134 |
| 2025-09-05 | $0.32 | $0.32 | 863 |
| 2025-09-04 | $0.19 | $0.19 | 31 |
| 2025-09-03 | $0.16 | $0.16 | 722 |
| 2025-09-02 | $0.10 | $0.10 | 97 |
| 2025-08-29 | $0.16 | $0.16 | 0 |
| 2025-08-28 | $0.22 | $0.22 | 0 |
| 2025-08-27 | $0.22 | $0.22 | 0 |
| 2025-08-26 | $0.22 | $0.22 | 47 |
| 2025-08-25 | $0.19 | $0.19 | 331 |
| 2025-08-22 | $0.16 | $0.16 | 0 |
| 2025-08-21 | $0.16 | $0.16 | 72 |
| 2025-08-20 | $0.16 | $0.16 | 0 |
| 2025-08-19 | $0.16 | $0.16 | 144 |
| 2025-08-18 | $0.10 | $0.10 | 134 |
| 2025-08-15 | $0.10 | $0.10 | 0 |
| 2025-08-14 | $0.10 | $0.10 | 103 |
| 2025-08-13 | $0.10 | $0.10 | 131 |
| 2025-08-12 | $0.10 | $0.10 | 31 |
| 2025-08-11 | $0.10 | $0.10 | 172 |
| 2025-08-08 | $1.02 | $1.02 | 503 |
| 2025-08-07 | $0.96 | $0.96 | 0 |
| 2025-08-06 | $0.96 | $0.96 | 222 |
| 2025-08-05 | $0.96 | $0.96 | 6 |
| 2025-08-04 | $1.18 | $1.18 | 0 |
| 2025-08-01 | $1.18 | $1.18 | 34 |
| 2025-07-31 | $1.18 | $1.18 | 156 |
| 2025-07-30 | $1.18 | $1.18 | 109 |
| 2025-07-29 | $1.31 | $1.31 | 325 |
| 2025-07-28 | $1.31 | $1.31 | 716 |
| 2025-07-25 | $1.25 | $1.25 | 22 |
| 2025-07-24 | $1.28 | $1.28 | 500 |
| 2025-07-23 | $1.44 | $1.44 | 2,878 |
| 2025-07-22 | $0.10 | $0.10 | 31 |
| 2025-07-21 | $3.20 | $3.20 | 0 |
| 2025-07-18 | $2.88 | $2.88 | 0 |
| 2025-07-17 | $6.72 | $6.72 | 22,141 |
| 2025-07-16 | $6.72 | $6.72 | 8,438 |
| 2025-07-15 | $6.56 | $6.56 | 4,659 |
| 2025-07-14 | $7.04 | $7.04 | 3,663 |
| 2025-07-11 | $6.50 | $6.50 | 1,256 |
| 2025-07-10 | $7.52 | $7.52 | 5,963 |
| 2025-07-09 | $7.04 | $7.04 | 5,753 |
| 2025-07-08 | $7.10 | $7.10 | 1,022 |
| 2025-07-07 | $7.23 | $7.23 | 2,244 |
| 2025-07-03 | $7.36 | $7.36 | 4,688 |
| 2025-07-02 | $7.33 | $7.33 | 1,300 |
| 2025-07-01 | $7.36 | $7.36 | 7,584 |
| 2025-06-30 | $7.81 | $7.81 | 4,619 |
| 2025-06-27 | $7.26 | $7.26 | 1,756 |
| 2025-06-26 | $7.68 | $7.68 | 5,456 |
| 2025-06-25 | $7.07 | $7.07 | 5,016 |
| 2025-06-24 | $7.81 | $7.81 | 3,541 |
| 2025-06-23 | $8.00 | $8.00 | 3,591 |
| 2025-06-20 | $7.39 | $7.39 | 3,231 |
| 2025-06-18 | $7.07 | $7.07 | 7,669 |
| 2025-06-17 | $6.43 | $6.43 | 7,991 |
| 2025-06-16 | $7.71 | $7.71 | 1,928 |
| 2025-06-13 | $7.87 | $7.87 | 5,534 |
| 2025-06-12 | $7.46 | $7.46 | 8,978 |
| 2025-06-11 | $8.03 | $8.03 | 6,506 |
| 2025-06-10 | $7.46 | $7.46 | 2,913 |
| 2025-06-09 | $8.03 | $8.03 | 2,578 |
| 2025-06-06 | $7.90 | $7.90 | 65,678 |
| 2025-06-05 | $8.29 | $8.29 | 11,259 |
| 2025-06-04 | $7.36 | $7.36 | 11,519 |
| 2025-06-03 | $7.52 | $7.52 | 6,428 |
| 2025-06-02 | $7.26 | $7.26 | 13,397 |
| 2025-05-30 | $6.72 | $6.72 | 7,484 |
| 2025-05-29 | $7.04 | $7.04 | 5,491 |
| 2025-05-28 | $7.01 | $7.01 | 5,031 |
| 2025-05-27 | $6.14 | $6.14 | 12,669 |
| 2025-05-23 | $6.46 | $6.46 | 18,259 |
| 2025-05-22 | $6.72 | $6.72 | 5,809 |
| 2025-05-21 | $6.40 | $6.40 | 24,678 |
| 2025-05-20 | $6.11 | $6.11 | 16,988 |
| 2025-05-19 | $6.40 | $6.40 | 34,019 |
| 2025-05-16 | $7.33 | $7.33 | 17,091 |
| 2025-05-15 | $6.72 | $6.72 | 16,231 |
| 2025-05-14 | $6.75 | $6.75 | 44,406 |
| 2025-05-13 | $6.34 | $6.34 | 72,359 |
| 2025-05-12 | $9.02 | $9.02 | 25,378 |
| 2025-05-09 | $9.28 | $9.28 | 81,319 |
| 2025-05-08 | $8.32 | $8.32 | 226,863 |
| 2025-05-07 | $14.08 | $14.08 | 520,878 |
| 2025-05-06 | $20.90 | $20.90 | 56,347 |
| 2025-05-05 | $21.50 | $21.50 | 37,750 |
| 2025-05-02 | $20.96 | $20.96 | 28,831 |
| 2025-05-01 | $20.70 | $20.70 | 29,100 |
| 2025-04-30 | $20.67 | $20.67 | 23,634 |
| 2025-04-29 | $20.26 | $20.26 | 104,778 |
| 2025-04-28 | $20.90 | $20.90 | 18,866 |
| 2025-04-25 | $20.32 | $20.32 | 47,919 |
| 2025-04-24 | $22.40 | $22.40 | 21,947 |
| 2025-04-23 | $22.40 | $22.40 | 117,247 |
| 2025-04-22 | $21.76 | $21.76 | 58,550 |
| 2025-04-21 | $20.42 | $20.42 | 23,897 |
| 2025-04-17 | $20.96 | $20.96 | 32,788 |
| 2025-04-16 | $20.90 | $20.90 | 31,994 |
| 2025-04-15 | $20.35 | $20.35 | 144,750 |
| 2025-04-14 | $18.72 | $18.72 | 85,719 |
| 2025-04-11 | $22.72 | $22.72 | 205,119 |
| 2025-04-10 | $22.40 | $22.40 | 29,422 |
| 2025-04-09 | $20.93 | $20.93 | 55,225 |
| 2025-04-08 | $19.52 | $19.52 | 73,206 |
| 2025-04-07 | $19.01 | $19.01 | 100,753 |
| 2025-04-04 | $26.56 | $26.56 | 117,553 |
| 2025-04-03 | $28.03 | $28.03 | 681,625 |
| 2025-04-02 | $23.94 | $23.94 | 4,502,022 |
| 2025-04-01 | $15.84 | $15.84 | 9,028 |
| 2025-03-31 | $17.44 | $17.44 | 9,528 |
| 2025-03-28 | $17.92 | $17.92 | 6,700 |
| 2025-03-27 | $18.66 | $18.66 | 6,678 |
| 2025-03-26 | $19.81 | $19.81 | 17,122 |
| 2025-03-25 | $19.65 | $19.65 | 6,363 |
| 2025-03-24 | $19.87 | $19.87 | 29,425 |
| 2025-03-21 | $18.53 | $18.53 | 14,153 |
| 2025-03-20 | $19.20 | $19.20 | 23,450 |
| 2025-03-19 | $19.36 | $19.36 | 103,203 |
| 2025-03-18 | $19.62 | $19.62 | 5,069 |
| 2025-03-17 | $20.45 | $20.45 | 9,875 |
| 2025-03-14 | $22.75 | $22.75 | 11,091 |
| 2025-03-13 | $22.05 | $22.05 | 34,941 |
| 2025-03-12 | $20.03 | $20.03 | 15,684 |
| 2025-03-11 | $16.61 | $16.61 | 8,303 |
| 2025-03-10 | $18.08 | $18.08 | 9,481 |
| 2025-03-07 | $19.49 | $19.49 | 2,825 |
| 2025-03-06 | $18.21 | $18.21 | 7,400 |
| 2025-03-05 | $18.56 | $18.56 | 11,041 |
| 2025-03-04 | $20.19 | $20.19 | 9,563 |
| 2025-03-03 | $19.55 | $19.55 | 15,722 |
| 2025-02-28 | $22.72 | $22.72 | 24,628 |
| 2025-02-27 | $21.76 | $21.76 | 15,153 |
| 2025-02-26 | $22.53 | $22.53 | 9,356 |
| 2025-02-25 | $23.30 | $23.30 | 9,206 |
| 2025-02-24 | $25.28 | $25.28 | 8,631 |
| 2025-02-21 | $26.40 | $26.40 | 12,441 |
| 2025-02-20 | $29.76 | $29.76 | 43,963 |
| 2025-02-19 | $28.16 | $28.16 | 39,084 |
| 2025-02-18 | $28.67 | $28.67 | 155,784 |
| 2025-02-14 | $30.08 | $30.08 | 91,475 |
| 2025-02-13 | $29.98 | $29.98 | 130,950 |
| 2025-02-12 | $31.36 | $31.36 | 14,025 |
| 2025-02-11 | $31.23 | $31.23 | 7,353 |
| 2025-02-10 | $34.56 | $34.56 | 5,069 |
| 2025-02-07 | $37.44 | $37.44 | 1,622 |
| 2025-02-06 | $36.48 | $36.48 | 1,759 |
| 2025-02-05 | $37.12 | $37.12 | 1,106 |
| 2025-02-04 | $36.16 | $36.16 | 1,831 |
| 2025-02-03 | $37.44 | $37.44 | 3,853 |
| 2025-01-31 | $35.20 | $35.20 | 2,119 |
| 2025-01-30 | $38.08 | $38.08 | 5,906 |
| 2025-01-29 | $36.80 | $36.80 | 4,638 |
| 2025-01-28 | $34.88 | $34.88 | 738 |
| 2025-01-27 | $36.32 | $36.32 | 1,059 |
| 2025-01-24 | $38.72 | $38.72 | 897 |
| 2025-01-23 | $39.04 | $39.04 | 528 |
| 2025-01-22 | $37.76 | $37.76 | 2,613 |
| 2025-01-21 | $39.04 | $39.04 | 1,803 |
| 2025-01-17 | $38.40 | $38.40 | 1,519 |
| 2025-01-16 | $35.20 | $35.20 | 1,131 |
| 2025-01-15 | $33.28 | $33.28 | 1,363 |
| 2025-01-14 | $32.00 | $32.00 | 3,994 |
| 2025-01-13 | $35.52 | $35.52 | 1,397 |
| 2025-01-10 | $36.80 | $36.80 | 641 |
| 2025-01-08 | $35.20 | $35.20 | 1,888 |
| 2025-01-07 | $36.64 | $36.64 | 1,338 |
| 2025-01-06 | $37.76 | $37.76 | 2,828 |
| 2025-01-03 | $39.36 | $39.36 | 1,388 |
| 2025-01-02 | $40.00 | $40.00 | 2,191 |