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
- 2021-01-08 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 | $2.00 | $2.00 | 24,000 |
| 2025-12-30 | $2.01 | $2.01 | 20,400 |
| 2025-12-29 | $1.97 | $1.97 | 27,400 |
| 2025-12-26 | $2.00 | $2.00 | 45,700 |
| 2025-12-24 | $1.98 | $1.98 | 3,900 |
| 2025-12-23 | $1.98 | $1.98 | 26,600 |
| 2025-12-22 | $1.89 | $1.89 | 46,800 |
| 2025-12-19 | $1.84 | $1.84 | 26,900 |
| 2025-12-18 | $1.79 | $1.79 | 32,200 |
| 2025-12-17 | $1.69 | $1.69 | 12,900 |
| 2025-12-16 | $1.69 | $1.69 | 29,000 |
| 2025-12-15 | $1.67 | $1.67 | 37,700 |
| 2025-12-12 | $1.68 | $1.68 | 9,800 |
| 2025-12-11 | $1.69 | $1.69 | 23,700 |
| 2025-12-10 | $1.59 | $1.59 | 16,700 |
| 2025-12-09 | $1.50 | $1.50 | 20,100 |
| 2025-12-08 | $1.51 | $1.51 | 20,300 |
| 2025-12-05 | $1.57 | $1.57 | 11,300 |
| 2025-12-04 | $1.60 | $1.60 | 39,700 |
| 2025-12-03 | $1.55 | $1.55 | 14,500 |
| 2025-12-02 | $1.37 | $1.37 | 5,000 |
| 2025-12-01 | $1.40 | $1.40 | 124,100 |
| 2025-11-28 | $1.44 | $1.44 | 7,700 |
| 2025-11-26 | $1.41 | $1.41 | 17,300 |
| 2025-11-25 | $1.42 | $1.42 | 21,800 |
| 2025-11-24 | $1.39 | $1.39 | 14,100 |
| 2025-11-21 | $1.37 | $1.37 | 38,200 |
| 2025-11-20 | $1.34 | $1.34 | 63,900 |
| 2025-11-19 | $1.41 | $1.41 | 20,300 |
| 2025-11-18 | $1.44 | $1.44 | 60,400 |
| 2025-11-17 | $1.42 | $1.42 | 45,600 |
| 2025-11-14 | $1.47 | $1.47 | 20,200 |
| 2025-11-13 | $1.43 | $1.43 | 39,000 |
| 2025-11-12 | $1.45 | $1.45 | 22,600 |
| 2025-11-11 | $1.48 | $1.48 | 22,800 |
| 2025-11-10 | $1.47 | $1.47 | 20,300 |
| 2025-11-07 | $1.45 | $1.45 | 61,900 |
| 2025-11-06 | $1.45 | $1.45 | 76,400 |
| 2025-11-05 | $1.43 | $1.43 | 17,300 |
| 2025-11-04 | $1.43 | $1.43 | 32,700 |
| 2025-11-03 | $1.52 | $1.52 | 28,600 |
| 2025-10-31 | $1.60 | $1.60 | 20,100 |
| 2025-10-30 | $1.56 | $1.56 | 58,900 |
| 2025-10-29 | $1.62 | $1.62 | 51,700 |
| 2025-10-28 | $1.63 | $1.63 | 114,600 |
| 2025-10-27 | $1.48 | $1.48 | 70,600 |
| 2025-10-24 | $1.41 | $1.41 | 62,200 |
| 2025-10-23 | $1.40 | $1.40 | 83,600 |
| 2025-10-22 | $1.34 | $1.34 | 77,300 |
| 2025-10-21 | $1.32 | $1.32 | 76,900 |
| 2025-10-20 | $1.37 | $1.37 | 10,900 |
| 2025-10-17 | $1.31 | $1.31 | 28,200 |
| 2025-10-16 | $1.32 | $1.32 | 31,400 |
| 2025-10-15 | $1.35 | $1.35 | 67,200 |
| 2025-10-14 | $1.36 | $1.36 | 56,500 |
| 2025-10-13 | $1.30 | $1.30 | 131,800 |
| 2025-10-10 | $1.30 | $1.30 | 41,200 |
| 2025-10-09 | $1.27 | $1.27 | 37,600 |
| 2025-10-08 | $1.29 | $1.29 | 58,500 |
| 2025-10-07 | $1.24 | $1.24 | 40,100 |
| 2025-10-06 | $1.19 | $1.19 | 12,400 |
| 2025-10-03 | $1.19 | $1.19 | 18,100 |
| 2025-10-02 | $1.22 | $1.22 | 20,400 |
| 2025-10-01 | $1.23 | $1.23 | 19,500 |
| 2025-09-30 | $1.30 | $1.30 | 37,200 |
| 2025-09-29 | $1.29 | $1.29 | 93,800 |
| 2025-09-26 | $1.21 | $1.21 | 19,200 |
| 2025-09-25 | $1.12 | $1.12 | 9,900 |
| 2025-09-24 | $1.07 | $1.07 | 243,700 |
| 2025-09-23 | $1.00 | $1.00 | 32,100 |
| 2025-09-22 | $1.05 | $1.05 | 20,500 |
| 2025-09-19 | $1.05 | $1.05 | 48,900 |
| 2025-09-18 | $0.98 | $0.98 | 25,000 |
| 2025-09-17 | $0.91 | $0.91 | 16,800 |
| 2025-09-16 | $0.92 | $0.92 | 62,300 |
| 2025-09-15 | $0.90 | $0.90 | 14,800 |
| 2025-09-12 | $0.91 | $0.91 | 19,500 |
| 2025-09-11 | $0.96 | $0.96 | 31,300 |
| 2025-09-10 | $0.98 | $0.98 | 8,900 |
| 2025-09-09 | $0.98 | $0.98 | 150,600 |
| 2025-09-08 | $1.01 | $1.01 | 137,100 |
| 2025-09-05 | $1.02 | $1.02 | 5,800 |
| 2025-09-04 | $0.99 | $0.99 | 25,300 |
| 2025-09-03 | $1.01 | $1.01 | 5,900 |
| 2025-09-02 | $1.02 | $1.02 | 168,900 |
| 2025-08-29 | $1.01 | $1.01 | 9,800 |
| 2025-08-28 | $0.98 | $0.98 | 32,300 |
| 2025-08-27 | $0.98 | $0.98 | 52,300 |
| 2025-08-26 | $1.00 | $1.00 | 76,900 |
| 2025-08-25 | $0.97 | $0.97 | 8,800 |
| 2025-08-22 | $0.92 | $0.92 | 20,000 |
| 2025-08-21 | $0.90 | $0.90 | 17,500 |
| 2025-08-20 | $0.90 | $0.90 | 7,000 |
| 2025-08-19 | $0.92 | $0.92 | 3,600 |
| 2025-08-18 | $0.90 | $0.90 | 5,200 |
| 2025-08-15 | $0.89 | $0.89 | 32,500 |
| 2025-08-14 | $0.87 | $0.87 | 42,700 |
| 2025-08-13 | $0.88 | $0.88 | 33,900 |
| 2025-08-12 | $0.87 | $0.87 | 15,700 |
| 2025-08-11 | $0.86 | $0.86 | 38,200 |
| 2025-08-08 | $0.83 | $0.83 | 11,200 |
| 2025-08-07 | $0.81 | $0.81 | 3,700 |
| 2025-08-06 | $0.81 | $0.81 | 38,600 |
| 2025-08-05 | $0.80 | $0.80 | 1,900 |
| 2025-08-04 | $0.81 | $0.81 | 10,000 |
| 2025-08-01 | $0.81 | $0.81 | 3,600 |
| 2025-07-31 | $0.78 | $0.78 | 39,600 |
| 2025-07-30 | $0.78 | $0.78 | 67,100 |
| 2025-07-29 | $0.82 | $0.82 | 10,000 |
| 2025-07-28 | $0.83 | $0.83 | 44,600 |
| 2025-07-25 | $0.84 | $0.84 | 26,000 |
| 2025-07-24 | $0.88 | $0.88 | 21,800 |
| 2025-07-23 | $0.89 | $0.89 | 39,500 |
| 2025-07-22 | $0.88 | $0.88 | 26,900 |
| 2025-07-21 | $0.89 | $0.89 | 28,500 |
| 2025-07-18 | $0.89 | $0.89 | 12,300 |
| 2025-07-17 | $0.88 | $0.88 | 29,400 |
| 2025-07-16 | $0.89 | $0.89 | 30,200 |
| 2025-07-15 | $0.93 | $0.93 | 43,100 |
| 2025-07-14 | $0.87 | $0.87 | 43,300 |
| 2025-07-11 | $0.83 | $0.83 | 90,200 |
| 2025-07-10 | $0.86 | $0.86 | 156,200 |
| 2025-07-09 | $0.80 | $0.80 | 28,500 |
| 2025-07-08 | $0.79 | $0.79 | 224,200 |
| 2025-07-07 | $0.77 | $0.77 | 157,100 |
| 2025-07-03 | $0.73 | $0.73 | 25,700 |
| 2025-07-02 | $0.72 | $0.72 | 172,200 |
| 2025-07-01 | $0.67 | $0.67 | 17,200 |
| 2025-06-30 | $0.66 | $0.66 | 10,300 |
| 2025-06-27 | $0.65 | $0.65 | 62,800 |
| 2025-06-26 | $0.67 | $0.67 | 63,600 |
| 2025-06-25 | $0.61 | $0.61 | 8,200 |
| 2025-06-24 | $0.62 | $0.62 | 92,300 |
| 2025-06-23 | $0.58 | $0.58 | 1,000 |
| 2025-06-20 | $0.57 | $0.57 | 6,800 |
| 2025-06-18 | $0.56 | $0.56 | 11,200 |
| 2025-06-17 | $0.57 | $0.57 | 4,200 |
| 2025-06-16 | $0.58 | $0.58 | 2,600 |
| 2025-06-13 | $0.59 | $0.59 | 3,400 |
| 2025-06-12 | $0.58 | $0.58 | 12,000 |
| 2025-06-11 | $0.58 | $0.58 | 6,500 |
| 2025-06-10 | $0.57 | $0.57 | 3,900 |
| 2025-06-09 | $0.58 | $0.58 | 6,800 |
| 2025-06-06 | $0.57 | $0.57 | 1,600 |
| 2025-06-05 | $0.58 | $0.58 | 10,900 |
| 2025-06-04 | $0.57 | $0.57 | 1,500 |
| 2025-06-03 | $0.57 | $0.57 | 500 |
| 2025-06-02 | $0.57 | $0.57 | 12,500 |
| 2025-05-30 | $0.53 | $0.53 | 8,500 |
| 2025-05-29 | $0.56 | $0.56 | 25,800 |
| 2025-05-28 | $0.56 | $0.56 | 34,400 |
| 2025-05-27 | $0.55 | $0.55 | 2,600 |
| 2025-05-23 | $0.55 | $0.55 | 2,300 |
| 2025-05-22 | $0.55 | $0.55 | 0 |
| 2025-05-21 | $0.55 | $0.55 | 100 |
| 2025-05-20 | $0.55 | $0.55 | 1,300 |
| 2025-05-19 | $0.55 | $0.55 | 0 |
| 2025-05-16 | $0.55 | $0.55 | 0 |
| 2025-05-15 | $0.55 | $0.55 | 2,900 |
| 2025-05-14 | $0.58 | $0.58 | 2,000 |
| 2025-05-13 | $0.56 | $0.56 | 4,700 |
| 2025-05-12 | $0.56 | $0.56 | 0 |
| 2025-05-09 | $0.56 | $0.56 | 9,800 |
| 2025-05-08 | $0.57 | $0.57 | 100 |
| 2025-05-07 | $0.60 | $0.60 | 0 |
| 2025-05-06 | $0.60 | $0.60 | 800 |
| 2025-05-05 | $0.60 | $0.60 | 2,200 |
| 2025-05-02 | $0.61 | $0.61 | 6,100 |
| 2025-05-01 | $0.61 | $0.61 | 4,500 |
| 2025-04-30 | $0.63 | $0.63 | 2,600 |
| 2025-04-29 | $0.64 | $0.64 | 23,900 |
| 2025-04-28 | $0.62 | $0.62 | 3,900 |
| 2025-04-25 | $0.62 | $0.62 | 18,600 |
| 2025-04-24 | $0.61 | $0.61 | 14,000 |
| 2025-04-23 | $0.61 | $0.61 | 1,400 |
| 2025-04-22 | $0.58 | $0.58 | 2,400 |
| 2025-04-21 | $0.58 | $0.58 | 7,300 |
| 2025-04-17 | $0.58 | $0.58 | 7,000 |
| 2025-04-16 | $0.58 | $0.58 | 10,600 |
| 2025-04-15 | $0.57 | $0.57 | 6,500 |
| 2025-04-14 | $0.55 | $0.55 | 3,100 |
| 2025-04-11 | $0.53 | $0.53 | 15,100 |
| 2025-04-10 | $0.53 | $0.53 | 11,600 |
| 2025-04-09 | $0.50 | $0.50 | 0 |
| 2025-04-08 | $0.50 | $0.50 | 4,300 |
| 2025-04-07 | $0.54 | $0.54 | 1,100 |
| 2025-04-04 | $0.56 | $0.56 | 16,000 |
| 2025-04-03 | $0.58 | $0.58 | 2,800 |
| 2025-04-02 | $0.59 | $0.59 | 1,600 |
| 2025-04-01 | $0.58 | $0.58 | 9,200 |
| 2025-03-31 | $0.57 | $0.57 | 2,100 |
| 2025-03-28 | $0.57 | $0.57 | 16,100 |
| 2025-03-27 | $0.61 | $0.61 | 28,500 |
| 2025-03-26 | $0.63 | $0.63 | 4,700 |
| 2025-03-25 | $0.63 | $0.63 | 6,900 |
| 2025-03-24 | $0.62 | $0.62 | 4,900 |
| 2025-03-21 | $0.62 | $0.62 | 62,400 |
| 2025-03-20 | $0.64 | $0.64 | 1,100 |
| 2025-03-19 | $0.63 | $0.63 | 20,500 |
| 2025-03-18 | $0.63 | $0.63 | 6,100 |
| 2025-03-17 | $0.61 | $0.61 | 4,200 |
| 2025-03-14 | $0.60 | $0.60 | 2,800 |
| 2025-03-13 | $0.58 | $0.58 | 200 |
| 2025-03-12 | $0.58 | $0.58 | 1,200 |
| 2025-03-11 | $0.58 | $0.58 | 3,600 |
| 2025-03-10 | $0.56 | $0.56 | 3,300 |
| 2025-03-07 | $0.57 | $0.57 | 1,100 |
| 2025-03-06 | $0.59 | $0.59 | 6,400 |
| 2025-03-05 | $0.56 | $0.56 | 19,600 |
| 2025-03-04 | $0.52 | $0.52 | 12,400 |
| 2025-03-03 | $0.53 | $0.53 | 30,500 |
| 2025-02-28 | $0.56 | $0.56 | 500 |
| 2025-02-27 | $0.56 | $0.56 | 1,200 |
| 2025-02-26 | $0.56 | $0.56 | 9,500 |
| 2025-02-25 | $0.55 | $0.55 | 900 |
| 2025-02-24 | $0.54 | $0.54 | 100 |
| 2025-02-21 | $0.53 | $0.53 | 6,400 |
| 2025-02-20 | $0.54 | $0.54 | 19,900 |
| 2025-02-19 | $0.53 | $0.53 | 11,300 |
| 2025-02-18 | $0.53 | $0.53 | 10,100 |
| 2025-02-14 | $0.53 | $0.53 | 2,400 |
| 2025-02-13 | $0.53 | $0.53 | 18,600 |
| 2025-02-12 | $0.51 | $0.51 | 22,700 |
| 2025-02-11 | $0.52 | $0.52 | 0 |
| 2025-02-10 | $0.52 | $0.52 | 5,500 |
| 2025-02-07 | $0.48 | $0.48 | 0 |
| 2025-02-06 | $0.48 | $0.48 | 16,800 |
| 2025-02-05 | $0.49 | $0.49 | 4,200 |
| 2025-02-04 | $0.49 | $0.49 | 4,600 |
| 2025-02-03 | $0.50 | $0.50 | 0 |
| 2025-01-31 | $0.50 | $0.50 | 52,400 |
| 2025-01-30 | $0.49 | $0.49 | 13,600 |
| 2025-01-29 | $0.50 | $0.50 | 0 |
| 2025-01-28 | $0.50 | $0.50 | 26,300 |
| 2025-01-27 | $0.51 | $0.51 | 44,800 |
| 2025-01-24 | $0.52 | $0.52 | 3,700 |
| 2025-01-23 | $0.53 | $0.53 | 300 |
| 2025-01-22 | $0.52 | $0.52 | 1,800 |
| 2025-01-21 | $0.51 | $0.51 | 23,500 |
| 2025-01-17 | $0.53 | $0.53 | 700 |
| 2025-01-16 | $0.53 | $0.53 | 13,900 |
| 2025-01-15 | $0.52 | $0.52 | 8,000 |
| 2025-01-14 | $0.50 | $0.50 | 43,800 |
| 2025-01-13 | $0.52 | $0.52 | 2,700 |
| 2025-01-10 | $0.52 | $0.52 | 1,400 |
| 2025-01-08 | $0.52 | $0.52 | 12,700 |
| 2025-01-07 | $0.49 | $0.49 | 1,000 |
| 2025-01-06 | $0.50 | $0.50 | 1,500 |
| 2025-01-03 | $0.52 | $0.52 | 2,000 |
| 2025-01-02 | $0.52 | $0.52 | 1,000 |