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 | $1.54 | $1.54 | 22,400 |
| 2025-12-30 | $1.49 | $1.49 | 22,600 |
| 2025-12-29 | $1.49 | $1.49 | 44,500 |
| 2025-12-26 | $1.53 | $1.53 | 12,700 |
| 2025-12-24 | $1.49 | $1.49 | 27,600 |
| 2025-12-23 | $1.51 | $1.51 | 31,100 |
| 2025-12-22 | $1.50 | $1.50 | 29,900 |
| 2025-12-19 | $1.52 | $1.52 | 56,700 |
| 2025-12-18 | $1.56 | $1.56 | 59,600 |
| 2025-12-17 | $1.59 | $1.59 | 6,800 |
| 2025-12-16 | $1.61 | $1.61 | 27,700 |
| 2025-12-15 | $1.62 | $1.62 | 24,200 |
| 2025-12-12 | $1.67 | $1.67 | 25,100 |
| 2025-12-11 | $1.68 | $1.68 | 6,700 |
| 2025-12-10 | $1.68 | $1.68 | 10,500 |
| 2025-12-09 | $1.69 | $1.69 | 1,100 |
| 2025-12-08 | $1.67 | $1.67 | 8,400 |
| 2025-12-05 | $1.71 | $1.71 | 16,400 |
| 2025-12-04 | $1.72 | $1.72 | 1,300 |
| 2025-12-03 | $1.72 | $1.72 | 8,000 |
| 2025-12-02 | $1.67 | $1.67 | 12,600 |
| 2025-12-01 | $1.72 | $1.72 | 13,600 |
| 2025-11-28 | $1.69 | $1.69 | 10,700 |
| 2025-11-26 | $1.68 | $1.68 | 6,500 |
| 2025-11-25 | $1.61 | $1.61 | 800 |
| 2025-11-24 | $1.59 | $1.59 | 4,300 |
| 2025-11-21 | $1.57 | $1.57 | 19,700 |
| 2025-11-20 | $1.58 | $1.58 | 19,900 |
| 2025-11-19 | $1.61 | $1.61 | 3,600 |
| 2025-11-18 | $1.62 | $1.62 | 16,400 |
| 2025-11-17 | $1.62 | $1.62 | 10,700 |
| 2025-11-14 | $1.62 | $1.62 | 12,100 |
| 2025-11-13 | $1.61 | $1.61 | 11,500 |
| 2025-11-12 | $1.67 | $1.67 | 13,900 |
| 2025-11-11 | $1.66 | $1.66 | 2,200 |
| 2025-11-10 | $1.66 | $1.66 | 20,000 |
| 2025-11-07 | $1.67 | $1.67 | 11,000 |
| 2025-11-06 | $1.68 | $1.68 | 4,900 |
| 2025-11-05 | $1.66 | $1.66 | 11,900 |
| 2025-11-04 | $1.66 | $1.66 | 9,800 |
| 2025-11-03 | $1.69 | $1.69 | 9,200 |
| 2025-10-31 | $1.76 | $1.76 | 26,700 |
| 2025-10-30 | $1.69 | $1.69 | 30,600 |
| 2025-10-29 | $1.68 | $1.68 | 4,600 |
| 2025-10-28 | $1.66 | $1.66 | 11,700 |
| 2025-10-27 | $1.65 | $1.65 | 16,400 |
| 2025-10-24 | $1.63 | $1.63 | 2,200 |
| 2025-10-23 | $1.64 | $1.64 | 9,700 |
| 2025-10-22 | $1.57 | $1.57 | 58,300 |
| 2025-10-21 | $1.60 | $1.60 | 7,900 |
| 2025-10-20 | $1.63 | $1.63 | 10,300 |
| 2025-10-17 | $1.64 | $1.64 | 9,600 |
| 2025-10-16 | $1.67 | $1.67 | 8,400 |
| 2025-10-15 | $1.71 | $1.71 | 139,900 |
| 2025-10-14 | $1.70 | $1.70 | 13,400 |
| 2025-10-13 | $1.74 | $1.74 | 10,400 |
| 2025-10-10 | $1.61 | $1.61 | 8,800 |
| 2025-10-09 | $1.65 | $1.65 | 4,800 |
| 2025-10-08 | $1.71 | $1.71 | 2,300 |
| 2025-10-07 | $1.72 | $1.72 | 17,800 |
| 2025-10-06 | $1.55 | $1.55 | 24,000 |
| 2025-10-03 | $1.53 | $1.53 | 17,100 |
| 2025-10-02 | $1.52 | $1.52 | 24,600 |
| 2025-10-01 | $1.56 | $1.56 | 8,600 |
| 2025-09-30 | $1.60 | $1.60 | 7,300 |
| 2025-09-29 | $1.60 | $1.60 | 24,200 |
| 2025-09-26 | $1.58 | $1.58 | 41,000 |
| 2025-09-25 | $1.60 | $1.60 | 16,200 |
| 2025-09-24 | $1.62 | $1.62 | 20,400 |
| 2025-09-23 | $1.58 | $1.58 | 6,300 |
| 2025-09-22 | $1.60 | $1.60 | 20,800 |
| 2025-09-19 | $1.63 | $1.63 | 22,800 |
| 2025-09-18 | $1.64 | $1.64 | 15,100 |
| 2025-09-17 | $1.65 | $1.65 | 44,500 |
| 2025-09-16 | $1.65 | $1.65 | 1,200 |
| 2025-09-15 | $1.67 | $1.67 | 1,800 |
| 2025-09-12 | $1.64 | $1.64 | 2,800 |
| 2025-09-11 | $1.66 | $1.66 | 10,800 |
| 2025-09-10 | $1.70 | $1.70 | 19,400 |
| 2025-09-09 | $1.57 | $1.57 | 0 |
| 2025-09-08 | $1.57 | $1.57 | 8,400 |
| 2025-09-05 | $1.55 | $1.55 | 1,500 |
| 2025-09-04 | $1.52 | $1.52 | 50,300 |
| 2025-09-03 | $1.57 | $1.57 | 13,000 |
| 2025-09-02 | $1.65 | $1.65 | 1,900 |
| 2025-08-29 | $1.58 | $1.58 | 1,300 |
| 2025-08-28 | $1.60 | $1.60 | 14,800 |
| 2025-08-27 | $1.57 | $1.57 | 3,200 |
| 2025-08-26 | $1.57 | $1.57 | 9,300 |
| 2025-08-25 | $1.53 | $1.53 | 2,900 |
| 2025-08-22 | $1.54 | $1.54 | 12,300 |
| 2025-08-21 | $1.49 | $1.49 | 1,600 |
| 2025-08-20 | $1.45 | $1.45 | 29,100 |
| 2025-08-19 | $1.46 | $1.46 | 3,800 |
| 2025-08-18 | $1.50 | $1.50 | 10,300 |
| 2025-08-15 | $1.49 | $1.49 | 79,800 |
| 2025-08-14 | $1.48 | $1.48 | 10,000 |
| 2025-08-13 | $1.50 | $1.50 | 3,100 |
| 2025-08-12 | $1.51 | $1.51 | 46,000 |
| 2025-08-11 | $1.50 | $1.50 | 54,000 |
| 2025-08-08 | $1.55 | $1.55 | 7,300 |
| 2025-08-07 | $1.56 | $1.56 | 8,000 |
| 2025-08-06 | $1.59 | $1.59 | 147,600 |
| 2025-08-05 | $1.57 | $1.57 | 27,600 |
| 2025-08-04 | $1.72 | $1.72 | 2,100 |
| 2025-08-01 | $1.66 | $1.66 | 4,400 |
| 2025-07-31 | $1.66 | $1.66 | 20,700 |
| 2025-07-30 | $1.63 | $1.63 | 4,900 |
| 2025-07-29 | $1.70 | $1.70 | 100 |
| 2025-07-28 | $1.72 | $1.72 | 6,700 |
| 2025-07-25 | $1.75 | $1.75 | 9,200 |
| 2025-07-24 | $1.81 | $1.81 | 1,000 |
| 2025-07-23 | $1.80 | $1.80 | 4,300 |
| 2025-07-22 | $1.81 | $1.81 | 7,000 |
| 2025-07-21 | $1.82 | $1.82 | 1,900 |
| 2025-07-18 | $1.81 | $1.81 | 4,800 |
| 2025-07-17 | $1.79 | $1.79 | 7,300 |
| 2025-07-16 | $1.79 | $1.79 | 16,900 |
| 2025-07-15 | $1.90 | $1.90 | 1,000 |
| 2025-07-14 | $1.90 | $1.90 | 7,400 |
| 2025-07-11 | $1.90 | $1.90 | 17,600 |
| 2025-07-10 | $1.98 | $1.98 | 46,400 |
| 2025-07-09 | $1.85 | $1.85 | 5,400 |
| 2025-07-08 | $1.87 | $1.87 | 55,100 |
| 2025-07-07 | $1.87 | $1.87 | 106,400 |
| 2025-07-03 | $1.55 | $1.55 | 3,600 |
| 2025-07-02 | $1.53 | $1.53 | 37,900 |
| 2025-07-01 | $1.53 | $1.53 | 500 |
| 2025-06-30 | $1.50 | $1.50 | 19,600 |
| 2025-06-27 | $1.50 | $1.50 | 1,400 |
| 2025-06-26 | $1.52 | $1.52 | 3,500 |
| 2025-06-25 | $1.52 | $1.52 | 3,500 |
| 2025-06-24 | $1.49 | $1.49 | 2,300 |
| 2025-06-23 | $1.50 | $1.50 | 40,200 |
| 2025-06-20 | $1.46 | $1.46 | 22,500 |
| 2025-06-18 | $1.46 | $1.46 | 1,700 |
| 2025-06-17 | $1.47 | $1.47 | 3,000 |
| 2025-06-16 | $1.47 | $1.47 | 10,900 |
| 2025-06-13 | $1.48 | $1.48 | 3,900 |
| 2025-06-12 | $1.48 | $1.48 | 8,200 |
| 2025-06-11 | $1.47 | $1.47 | 26,100 |
| 2025-06-10 | $1.47 | $1.47 | 24,500 |
| 2025-06-09 | $1.47 | $1.47 | 74,400 |
| 2025-06-06 | $1.48 | $1.48 | 293,700 |
| 2025-06-05 | $1.63 | $1.63 | 34,500 |
| 2025-06-04 | $1.62 | $1.62 | 3,100 |
| 2025-06-03 | $1.64 | $1.64 | 2,300 |
| 2025-06-02 | $1.65 | $1.65 | 13,200 |
| 2025-05-30 | $1.66 | $1.66 | 2,700 |
| 2025-05-29 | $1.63 | $1.63 | 100 |
| 2025-05-28 | $1.66 | $1.66 | 5,900 |
| 2025-05-27 | $1.63 | $1.63 | 27,200 |
| 2025-05-23 | $1.65 | $1.65 | 7,500 |
| 2025-05-22 | $1.62 | $1.62 | 0 |
| 2025-05-21 | $1.62 | $1.62 | 3,700 |
| 2025-05-20 | $1.60 | $1.60 | 7,400 |
| 2025-05-19 | $1.63 | $1.63 | 5,500 |
| 2025-05-16 | $1.64 | $1.64 | 0 |
| 2025-05-15 | $1.64 | $1.64 | 2,800 |
| 2025-05-14 | $1.68 | $1.68 | 45,000 |
| 2025-05-13 | $1.72 | $1.72 | 36,100 |
| 2025-05-12 | $1.67 | $1.67 | 29,900 |
| 2025-05-09 | $1.72 | $1.72 | 19,900 |
| 2025-05-08 | $1.66 | $1.66 | 8,700 |
| 2025-05-07 | $1.58 | $1.58 | 8,500 |
| 2025-05-06 | $1.59 | $1.59 | 11,500 |
| 2025-05-05 | $1.59 | $1.59 | 4,800 |
| 2025-05-02 | $1.61 | $1.61 | 6,600 |
| 2025-05-01 | $1.53 | $1.53 | 29,300 |
| 2025-04-30 | $1.58 | $1.58 | 5,700 |
| 2025-04-29 | $1.53 | $1.53 | 11,500 |
| 2025-04-28 | $1.48 | $1.48 | 4,700 |
| 2025-04-25 | $1.52 | $1.52 | 6,900 |
| 2025-04-24 | $1.55 | $1.55 | 5,900 |
| 2025-04-23 | $1.51 | $1.51 | 4,700 |
| 2025-04-22 | $1.48 | $1.48 | 12,400 |
| 2025-04-21 | $1.42 | $1.42 | 22,000 |
| 2025-04-17 | $1.50 | $1.50 | 13,000 |
| 2025-04-16 | $1.52 | $1.52 | 9,200 |
| 2025-04-15 | $1.51 | $1.51 | 2,000 |
| 2025-04-14 | $1.54 | $1.54 | 17,600 |
| 2025-04-11 | $1.54 | $1.54 | 22,900 |
| 2025-04-10 | $1.43 | $1.43 | 19,200 |
| 2025-04-09 | $1.46 | $1.46 | 32,400 |
| 2025-04-08 | $1.31 | $1.31 | 40,400 |
| 2025-04-07 | $1.40 | $1.40 | 55,100 |
| 2025-04-04 | $1.38 | $1.38 | 128,600 |
| 2025-04-03 | $1.50 | $1.50 | 41,400 |
| 2025-04-02 | $1.51 | $1.51 | 20,200 |
| 2025-04-01 | $1.45 | $1.45 | 17,700 |
| 2025-03-31 | $1.44 | $1.44 | 202,400 |
| 2025-03-28 | $1.39 | $1.39 | 39,900 |
| 2025-03-27 | $1.46 | $1.46 | 24,100 |
| 2025-03-26 | $1.49 | $1.49 | 50,100 |
| 2025-03-25 | $1.56 | $1.56 | 4,000 |
| 2025-03-24 | $1.53 | $1.53 | 18,600 |
| 2025-03-21 | $1.55 | $1.55 | 1,400 |
| 2025-03-20 | $1.59 | $1.59 | 2,600 |
| 2025-03-19 | $1.59 | $1.59 | 9,900 |
| 2025-03-18 | $1.57 | $1.57 | 23,300 |
| 2025-03-17 | $1.59 | $1.59 | 16,100 |
| 2025-03-14 | $1.57 | $1.57 | 23,600 |
| 2025-03-13 | $1.53 | $1.53 | 24,000 |
| 2025-03-12 | $1.56 | $1.56 | 15,700 |
| 2025-03-11 | $1.50 | $1.50 | 18,600 |
| 2025-03-10 | $1.55 | $1.55 | 23,700 |
| 2025-03-07 | $1.57 | $1.57 | 2,300 |
| 2025-03-06 | $1.55 | $1.54 | 40,200 |
| 2025-03-05 | $1.63 | $1.63 | 17,000 |
| 2025-03-04 | $1.66 | $1.66 | 5,600 |
| 2025-03-03 | $1.61 | $1.61 | 50,200 |
| 2025-02-28 | $1.71 | $1.71 | 38,400 |
| 2025-02-27 | $1.71 | $1.71 | 5,500 |
| 2025-02-26 | $1.80 | $1.80 | 3,100 |
| 2025-02-25 | $1.76 | $1.76 | 8,300 |
| 2025-02-24 | $1.77 | $1.77 | 8,200 |
| 2025-02-21 | $1.71 | $1.71 | 64,000 |
| 2025-02-20 | $1.78 | $1.78 | 15,000 |
| 2025-02-19 | $1.79 | $1.79 | 14,800 |
| 2025-02-18 | $1.79 | $1.79 | 7,700 |
| 2025-02-14 | $1.76 | $1.76 | 9,600 |
| 2025-02-13 | $1.80 | $1.80 | 7,900 |
| 2025-02-12 | $1.81 | $1.81 | 5,500 |
| 2025-02-11 | $1.82 | $1.82 | 5,800 |
| 2025-02-10 | $1.87 | $1.87 | 27,400 |
| 2025-02-07 | $1.84 | $1.84 | 20,700 |
| 2025-02-06 | $1.82 | $1.82 | 23,800 |
| 2025-02-05 | $1.78 | $1.78 | 30,000 |
| 2025-02-04 | $1.82 | $1.82 | 63,900 |
| 2025-02-03 | $1.70 | $1.70 | 6,600 |
| 2025-01-31 | $1.77 | $1.77 | 6,400 |
| 2025-01-30 | $1.75 | $1.75 | 12,400 |
| 2025-01-29 | $1.71 | $1.71 | 29,800 |
| 2025-01-28 | $1.70 | $1.70 | 13,000 |
| 2025-01-27 | $1.72 | $1.72 | 29,100 |
| 2025-01-24 | $1.74 | $1.74 | 20,500 |
| 2025-01-23 | $1.75 | $1.75 | 19,500 |
| 2025-01-22 | $1.75 | $1.75 | 40,000 |
| 2025-01-21 | $1.83 | $1.83 | 13,000 |
| 2025-01-17 | $1.90 | $1.90 | 6,100 |
| 2025-01-16 | $1.91 | $1.91 | 17,700 |
| 2025-01-15 | $1.87 | $1.87 | 6,500 |
| 2025-01-14 | $1.86 | $1.86 | 5,400 |
| 2025-01-13 | $1.78 | $1.78 | 3,800 |
| 2025-01-10 | $1.81 | $1.81 | 23,300 |
| 2025-01-08 | $1.82 | $1.82 | 8,500 |
| 2025-01-07 | $1.79 | $1.79 | 45,800 |
| 2025-01-06 | $1.81 | $1.81 | 2,200 |
| 2025-01-03 | $1.88 | $1.88 | 45,000 |
| 2025-01-02 | $1.68 | $1.68 | 13,100 |