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
- 2016-11-29 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 | $2.10 | $2.10 | 224,400 |
| 2025-12-30 | $2.17 | $2.17 | 113,900 |
| 2025-12-29 | $2.08 | $2.08 | 148,200 |
| 2025-12-26 | $2.21 | $2.21 | 99,100 |
| 2025-12-24 | $2.30 | $2.30 | 123,600 |
| 2025-12-23 | $2.28 | $2.28 | 292,500 |
| 2025-12-22 | $2.12 | $2.12 | 359,200 |
| 2025-12-19 | $1.88 | $1.88 | 148,600 |
| 2025-12-18 | $1.70 | $1.69 | 109,700 |
| 2025-12-17 | $1.67 | $1.67 | 126,400 |
| 2025-12-16 | $1.80 | $1.80 | 308,600 |
| 2025-12-15 | $1.45 | $1.45 | 248,900 |
| 2025-12-12 | $1.42 | $1.42 | 79,700 |
| 2025-12-11 | $1.42 | $1.42 | 210,100 |
| 2025-12-10 | $1.64 | $1.64 | 237,100 |
| 2025-12-09 | $1.37 | $1.37 | 170,600 |
| 2025-12-08 | $1.28 | $1.28 | 147,900 |
| 2025-12-05 | $1.25 | $1.25 | 246,300 |
| 2025-12-04 | $1.27 | $1.27 | 130,900 |
| 2025-12-03 | $1.21 | $1.21 | 175,600 |
| 2025-12-02 | $1.24 | $1.24 | 159,700 |
| 2025-12-01 | $1.27 | $1.27 | 255,900 |
| 2025-11-28 | $1.34 | $1.34 | 115,600 |
| 2025-11-26 | $1.41 | $1.41 | 309,300 |
| 2025-11-25 | $1.50 | $1.50 | 310,600 |
| 2025-11-24 | $1.21 | $1.21 | 232,700 |
| 2025-11-21 | $1.11 | $1.11 | 494,900 |
| 2025-11-20 | $1.06 | $1.06 | 833,200 |
| 2025-11-19 | $1.25 | $1.25 | 1,305,300 |
| 2025-11-18 | $1.54 | $1.54 | 834,600 |
| 2025-11-17 | $1.74 | $1.74 | 292,400 |
| 2025-11-14 | $1.66 | $1.66 | 597,000 |
| 2025-11-13 | $1.53 | $1.53 | 1,461,500 |
| 2025-11-12 | $2.12 | $2.12 | 333,800 |
| 2025-11-11 | $2.20 | $2.20 | 240,700 |
| 2025-11-10 | $2.25 | $2.25 | 453,000 |
| 2025-11-07 | $2.24 | $2.24 | 290,800 |
| 2025-11-06 | $2.23 | $2.23 | 601,200 |
| 2025-11-05 | $2.57 | $2.57 | 243,900 |
| 2025-11-04 | $2.76 | $2.76 | 163,600 |
| 2025-11-03 | $2.63 | $2.63 | 599,300 |
| 2025-10-31 | $2.55 | $2.55 | 621,500 |
| 2025-10-30 | $2.73 | $2.73 | 807,000 |
| 2025-10-29 | $2.90 | $2.90 | 947,500 |
| 2025-10-28 | $3.21 | $3.21 | 345,000 |
| 2025-10-27 | $3.15 | $3.15 | 1,122,000 |
| 2025-10-24 | $3.09 | $3.09 | 864,900 |
| 2025-10-23 | $3.15 | $3.15 | 88,000 |
| 2025-10-22 | $3.12 | $3.12 | 155,500 |
| 2025-10-21 | $3.13 | $3.13 | 130,000 |
| 2025-10-20 | $3.25 | $3.25 | 443,500 |
| 2025-10-17 | $3.03 | $3.03 | 518,200 |
| 2025-10-16 | $3.11 | $3.11 | 389,900 |
| 2025-10-15 | $3.30 | $3.30 | 428,600 |
| 2025-10-14 | $3.64 | $3.64 | 680,500 |
| 2025-10-13 | $3.70 | $3.70 | 361,500 |
| 2025-10-10 | $3.91 | $3.91 | 246,100 |
| 2025-10-09 | $4.13 | $4.13 | 185,800 |
| 2025-10-08 | $4.22 | $4.22 | 1,061,000 |
| 2025-10-07 | $4.04 | $4.04 | 235,700 |
| 2025-10-06 | $4.24 | $4.24 | 498,000 |
| 2025-10-03 | $3.76 | $3.76 | 329,500 |
| 2025-10-02 | $3.45 | $3.45 | 833,100 |
| 2025-10-01 | $4.17 | $4.17 | 1,007,000 |
| 2025-09-30 | $3.36 | $3.36 | 831,900 |
| 2025-09-29 | $2.93 | $2.93 | 615,500 |
| 2025-09-26 | $2.51 | $2.51 | 88,800 |
| 2025-09-25 | $2.40 | $2.40 | 304,800 |
| 2025-09-24 | $2.53 | $2.53 | 468,100 |
| 2025-09-23 | $2.35 | $2.35 | 268,000 |
| 2025-09-22 | $2.25 | $2.25 | 543,900 |
| 2025-09-19 | $2.17 | $2.17 | 874,500 |
| 2025-09-18 | $2.16 | $2.16 | 223,000 |
| 2025-09-17 | $2.16 | $2.16 | 147,400 |
| 2025-09-16 | $2.13 | $2.13 | 340,200 |
| 2025-09-15 | $2.17 | $2.17 | 124,000 |
| 2025-09-12 | $2.13 | $2.13 | 99,200 |
| 2025-09-11 | $2.11 | $2.11 | 81,700 |
| 2025-09-10 | $2.09 | $2.09 | 259,200 |
| 2025-09-09 | $2.04 | $2.04 | 187,800 |
| 2025-09-08 | $2.17 | $2.17 | 822,900 |
| 2025-09-05 | $1.98 | $1.98 | 250,300 |
| 2025-09-04 | $2.05 | $2.05 | 47,200 |
| 2025-09-03 | $2.08 | $2.08 | 221,400 |
| 2025-09-02 | $1.98 | $1.98 | 244,800 |
| 2025-08-29 | $2.16 | $2.16 | 113,600 |
| 2025-08-28 | $2.20 | $2.20 | 390,000 |
| 2025-08-27 | $2.16 | $2.16 | 158,800 |
| 2025-08-26 | $2.36 | $2.36 | 71,200 |
| 2025-08-25 | $2.36 | $2.36 | 96,500 |
| 2025-08-22 | $2.41 | $2.41 | 168,500 |
| 2025-08-21 | $2.25 | $2.25 | 594,500 |
| 2025-08-20 | $2.16 | $2.16 | 266,200 |
| 2025-08-19 | $2.36 | $2.36 | 234,200 |
| 2025-08-18 | $2.47 | $2.47 | 179,600 |
| 2025-08-15 | $2.60 | $2.60 | 353,200 |
| 2025-08-14 | $2.70 | $2.70 | 132,200 |
| 2025-08-13 | $2.74 | $2.74 | 122,400 |
| 2025-08-12 | $2.65 | $2.65 | 89,800 |
| 2025-08-11 | $2.58 | $2.58 | 190,900 |
| 2025-08-08 | $2.57 | $2.57 | 128,600 |
| 2025-08-07 | $2.50 | $2.50 | 237,900 |
| 2025-08-06 | $2.73 | $2.73 | 390,600 |
| 2025-08-05 | $2.58 | $2.58 | 164,100 |
| 2025-08-04 | $2.46 | $2.46 | 95,800 |
| 2025-08-01 | $2.32 | $2.32 | 75,700 |
| 2025-07-31 | $2.39 | $2.39 | 290,400 |
| 2025-07-30 | $2.11 | $2.11 | 335,600 |
| 2025-07-29 | $1.97 | $1.97 | 154,000 |
| 2025-07-28 | $1.95 | $1.95 | 165,000 |
| 2025-07-25 | $1.98 | $1.98 | 519,300 |
| 2025-07-24 | $2.10 | $2.10 | 331,400 |
| 2025-07-23 | $2.29 | $2.29 | 278,500 |
| 2025-07-22 | $2.40 | $2.40 | 332,700 |
| 2025-07-21 | $2.36 | $2.36 | 371,700 |
| 2025-07-18 | $2.29 | $2.29 | 438,100 |
| 2025-07-17 | $2.26 | $2.26 | 886,800 |
| 2025-07-16 | $2.41 | $2.41 | 492,900 |
| 2025-07-15 | $2.62 | $2.62 | 996,000 |
| 2025-07-14 | $2.25 | $2.25 | 703,000 |
| 2025-07-11 | $1.91 | $1.91 | 401,700 |
| 2025-07-10 | $1.80 | $1.80 | 135,900 |
| 2025-07-09 | $1.70 | $1.70 | 131,800 |
| 2025-07-08 | $1.69 | $1.69 | 188,000 |
| 2025-07-07 | $1.58 | $1.58 | 299,600 |
| 2025-07-03 | $1.64 | $1.64 | 78,900 |
| 2025-07-02 | $1.62 | $1.62 | 201,600 |
| 2025-07-01 | $1.65 | $1.65 | 314,600 |
| 2025-06-30 | $1.60 | $1.59 | 588,300 |
| 2025-06-27 | $1.53 | $1.53 | 907,000 |
| 2025-06-26 | $1.73 | $1.73 | 932,500 |
| 2025-06-25 | $1.35 | $1.35 | 561,600 |
| 2025-06-24 | $1.08 | $1.08 | 413,100 |
| 2025-06-23 | $1.19 | $1.19 | 264,900 |
| 2025-06-20 | $1.29 | $1.29 | 353,300 |
| 2025-06-18 | $1.22 | $1.22 | 293,800 |
| 2025-06-17 | $1.27 | $1.27 | 585,300 |
| 2025-06-16 | $1.19 | $1.19 | 237,200 |
| 2025-06-13 | $1.12 | $1.12 | 122,400 |
| 2025-06-12 | $1.14 | $1.14 | 86,100 |
| 2025-06-11 | $1.05 | $1.05 | 36,400 |
| 2025-06-10 | $1.05 | $1.05 | 80,500 |
| 2025-06-09 | $1.02 | $1.02 | 171,000 |
| 2025-06-06 | $1.01 | $1.01 | 775,100 |
| 2025-06-05 | $1.13 | $1.13 | 684,800 |
| 2025-06-04 | $0.98 | $0.98 | 348,900 |
| 2025-06-03 | $0.92 | $0.92 | 151,800 |
| 2025-06-02 | $0.85 | $0.84 | 116,600 |
| 2025-05-30 | $0.85 | $0.85 | 28,000 |
| 2025-05-29 | $0.83 | $0.83 | 65,200 |
| 2025-05-28 | $0.80 | $0.80 | 47,500 |
| 2025-05-27 | $0.81 | $0.81 | 107,900 |
| 2025-05-23 | $0.80 | $0.80 | 55,200 |
| 2025-05-22 | $0.78 | $0.78 | 42,800 |
| 2025-05-21 | $0.77 | $0.77 | 8,700 |
| 2025-05-20 | $0.79 | $0.79 | 20,600 |
| 2025-05-19 | $0.80 | $0.80 | 135,500 |
| 2025-05-16 | $0.84 | $0.84 | 88,600 |
| 2025-05-15 | $0.82 | $0.82 | 46,900 |
| 2025-05-14 | $0.83 | $0.83 | 65,900 |
| 2025-05-13 | $0.87 | $0.87 | 191,600 |
| 2025-05-12 | $0.90 | $0.90 | 140,900 |
| 2025-05-09 | $0.87 | $0.87 | 160,600 |
| 2025-05-08 | $0.82 | $0.82 | 83,400 |
| 2025-05-07 | $0.82 | $0.82 | 60,700 |
| 2025-05-06 | $0.82 | $0.82 | 47,900 |
| 2025-05-05 | $0.84 | $0.84 | 82,100 |
| 2025-05-02 | $0.86 | $0.86 | 98,000 |
| 2025-05-01 | $0.82 | $0.82 | 163,400 |
| 2025-04-30 | $0.87 | $0.87 | 155,900 |
| 2025-04-29 | $0.85 | $0.84 | 128,300 |
| 2025-04-28 | $0.78 | $0.78 | 251,300 |
| 2025-04-25 | $0.76 | $0.76 | 74,400 |
| 2025-04-24 | $0.77 | $0.77 | 26,500 |
| 2025-04-23 | $0.76 | $0.76 | 18,900 |
| 2025-04-22 | $0.76 | $0.76 | 127,600 |
| 2025-04-21 | $0.71 | $0.71 | 152,300 |
| 2025-04-17 | $0.74 | $0.74 | 177,100 |
| 2025-04-16 | $0.70 | $0.70 | 51,300 |
| 2025-04-15 | $0.71 | $0.71 | 864,800 |
| 2025-04-14 | $0.65 | $0.65 | 93,200 |
| 2025-04-11 | $0.55 | $0.55 | 142,000 |
| 2025-04-10 | $0.57 | $0.57 | 35,400 |
| 2025-04-09 | $0.54 | $0.54 | 186,400 |
| 2025-04-08 | $0.48 | $0.48 | 225,600 |
| 2025-04-07 | $0.50 | $0.50 | 140,300 |
| 2025-04-04 | $0.51 | $0.51 | 191,000 |
| 2025-04-03 | $0.58 | $0.58 | 174,000 |
| 2025-04-02 | $0.58 | $0.58 | 64,000 |
| 2025-04-01 | $0.56 | $0.56 | 96,500 |
| 2025-03-31 | $0.58 | $0.58 | 390,800 |
| 2025-03-28 | $0.62 | $0.62 | 91,300 |
| 2025-03-27 | $0.61 | $0.61 | 36,700 |
| 2025-03-26 | $0.63 | $0.63 | 61,300 |
| 2025-03-25 | $0.61 | $0.61 | 223,400 |
| 2025-03-24 | $0.67 | $0.67 | 266,200 |
| 2025-03-21 | $0.72 | $0.72 | 141,000 |
| 2025-03-20 | $0.71 | $0.71 | 1,474,300 |
| 2025-03-19 | $0.72 | $0.72 | 226,600 |
| 2025-03-18 | $0.66 | $0.66 | 165,400 |
| 2025-03-17 | $0.73 | $0.73 | 378,400 |
| 2025-03-14 | $0.69 | $0.69 | 378,400 |
| 2025-03-13 | $0.63 | $0.63 | 805,200 |
| 2025-03-12 | $0.59 | $0.59 | 999,300 |
| 2025-03-11 | $0.58 | $0.58 | 1,197,000 |
| 2025-03-10 | $0.60 | $0.60 | 247,700 |
| 2025-03-07 | $0.56 | $0.56 | 157,700 |
| 2025-03-06 | $0.53 | $0.53 | 143,500 |
| 2025-03-05 | $0.51 | $0.51 | 77,900 |
| 2025-03-04 | $0.47 | $0.47 | 45,700 |
| 2025-03-03 | $0.49 | $0.49 | 217,600 |
| 2025-02-28 | $0.52 | $0.52 | 140,200 |
| 2025-02-27 | $0.51 | $0.51 | 34,400 |
| 2025-02-26 | $0.55 | $0.55 | 371,300 |
| 2025-02-25 | $0.50 | $0.50 | 440,300 |
| 2025-02-24 | $0.56 | $0.56 | 208,500 |
| 2025-02-21 | $0.49 | $0.49 | 193,300 |
| 2025-02-20 | $0.45 | $0.45 | 341,400 |
| 2025-02-19 | $0.40 | $0.40 | 388,000 |
| 2025-02-18 | $0.39 | $0.39 | 375,900 |
| 2025-02-14 | $0.41 | $0.41 | 29,000 |
| 2025-02-13 | $0.39 | $0.39 | 548,200 |
| 2025-02-12 | $0.39 | $0.39 | 54,800 |
| 2025-02-11 | $0.39 | $0.39 | 223,300 |
| 2025-02-10 | $0.40 | $0.40 | 106,200 |
| 2025-02-07 | $0.40 | $0.40 | 254,800 |
| 2025-02-06 | $0.42 | $0.42 | 116,700 |
| 2025-02-05 | $0.41 | $0.41 | 184,300 |
| 2025-02-04 | $0.40 | $0.40 | 60,700 |
| 2025-02-03 | $0.38 | $0.38 | 320,700 |
| 2025-01-31 | $0.42 | $0.42 | 119,300 |
| 2025-01-30 | $0.40 | $0.40 | 279,800 |
| 2025-01-29 | $0.42 | $0.42 | 45,000 |
| 2025-01-28 | $0.40 | $0.40 | 191,800 |
| 2025-01-27 | $0.42 | $0.42 | 310,900 |
| 2025-01-24 | $0.42 | $0.42 | 351,000 |
| 2025-01-23 | $0.41 | $0.41 | 112,600 |
| 2025-01-22 | $0.41 | $0.41 | 300,800 |
| 2025-01-21 | $0.43 | $0.43 | 183,200 |
| 2025-01-17 | $0.42 | $0.42 | 165,500 |
| 2025-01-16 | $0.41 | $0.41 | 230,800 |
| 2025-01-15 | $0.47 | $0.47 | 149,900 |
| 2025-01-14 | $0.42 | $0.42 | 136,600 |
| 2025-01-13 | $0.44 | $0.44 | 102,900 |
| 2025-01-10 | $0.48 | $0.48 | 261,200 |
| 2025-01-08 | $0.54 | $0.54 | 267,300 |
| 2025-01-07 | $0.49 | $0.49 | 481,500 |
| 2025-01-06 | $0.49 | $0.49 | 394,100 |
| 2025-01-03 | $0.51 | $0.51 | 292,900 |
| 2025-01-02 | $0.47 | $0.47 | 204,400 |