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
- 2022-05-31 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 | $0.34 | $0.34 | 2,400 |
| 2025-12-30 | $0.33 | $0.33 | 6,500 |
| 2025-12-29 | $0.34 | $0.34 | 1,000 |
| 2025-12-26 | $0.31 | $0.31 | 1,000 |
| 2025-12-24 | $0.31 | $0.31 | 1,700 |
| 2025-12-23 | $0.36 | $0.36 | 0 |
| 2025-12-22 | $0.36 | $0.36 | 0 |
| 2025-12-19 | $0.36 | $0.36 | 0 |
| 2025-12-18 | $0.36 | $0.36 | 3,800 |
| 2025-12-17 | $0.25 | $0.25 | 500 |
| 2025-12-16 | $0.54 | $0.54 | 1,600 |
| 2025-12-15 | $0.56 | $0.56 | 0 |
| 2025-12-12 | $0.56 | $0.56 | 0 |
| 2025-12-11 | $0.56 | $0.56 | 0 |
| 2025-12-10 | $0.56 | $0.56 | 1,400 |
| 2025-12-09 | $0.56 | $0.56 | 400 |
| 2025-12-08 | $0.56 | $0.56 | 1,200 |
| 2025-12-05 | $0.56 | $0.56 | 0 |
| 2025-12-04 | $0.56 | $0.56 | 1,200 |
| 2025-12-03 | $0.56 | $0.56 | 600 |
| 2025-12-02 | $0.56 | $0.56 | 0 |
| 2025-12-01 | $0.56 | $0.56 | 300 |
| 2025-11-28 | $0.50 | $0.50 | 600 |
| 2025-11-26 | $0.84 | $0.84 | 0 |
| 2025-11-25 | $0.84 | $0.84 | 0 |
| 2025-11-24 | $0.84 | $0.84 | 0 |
| 2025-11-21 | $0.84 | $0.84 | 0 |
| 2025-11-20 | $0.84 | $0.84 | 0 |
| 2025-11-19 | $0.84 | $0.84 | 0 |
| 2025-11-18 | $0.84 | $0.84 | 9,400 |
| 2025-11-17 | $0.66 | $0.66 | 200 |
| 2025-11-14 | $0.60 | $0.60 | 300 |
| 2025-11-13 | $0.60 | $0.60 | 1,200 |
| 2025-11-12 | $0.59 | $0.59 | 0 |
| 2025-11-11 | $0.59 | $0.59 | 0 |
| 2025-11-10 | $0.59 | $0.59 | 12,500 |
| 2025-11-07 | $0.56 | $0.56 | 600 |
| 2025-11-06 | $0.56 | $0.56 | 0 |
| 2025-11-05 | $0.56 | $0.56 | 0 |
| 2025-11-04 | $0.56 | $0.56 | 700 |
| 2025-11-03 | $0.50 | $0.50 | 1,000 |
| 2025-10-31 | $0.50 | $0.50 | 2,500 |
| 2025-10-30 | $0.60 | $0.60 | 2,400 |
| 2025-10-29 | $0.68 | $0.68 | 0 |
| 2025-10-28 | $0.68 | $0.68 | 2,200 |
| 2025-10-27 | $0.53 | $0.53 | 200 |
| 2025-10-24 | $0.53 | $0.53 | 16,000 |
| 2025-10-23 | $0.36 | $0.36 | 43,100 |
| 2025-10-22 | $0.36 | $0.36 | 200 |
| 2025-10-21 | $0.57 | $0.57 | 17,200 |
| 2025-10-20 | $0.57 | $0.57 | 1,400 |
| 2025-10-17 | $0.54 | $0.54 | 600 |
| 2025-10-16 | $0.57 | $0.57 | 0 |
| 2025-10-15 | $0.57 | $0.57 | 5,000 |
| 2025-10-14 | $0.57 | $0.57 | 27,000 |
| 2025-10-13 | $0.55 | $0.55 | 600 |
| 2025-10-10 | $0.65 | $0.65 | 16,800 |
| 2025-10-09 | $0.65 | $0.65 | 300 |
| 2025-10-08 | $0.70 | $0.70 | 7,500 |
| 2025-10-07 | $0.74 | $0.74 | 200 |
| 2025-10-06 | $0.62 | $0.62 | 0 |
| 2025-10-03 | $0.62 | $0.62 | 300 |
| 2025-10-02 | $0.75 | $0.75 | 4,100 |
| 2025-10-01 | $0.65 | $0.65 | 200 |
| 2025-09-30 | $0.65 | $0.65 | 0 |
| 2025-09-29 | $0.65 | $0.65 | 0 |
| 2025-09-26 | $0.65 | $0.65 | 0 |
| 2025-09-25 | $0.65 | $0.65 | 200 |
| 2025-09-24 | $1.00 | $1.00 | 0 |
| 2025-09-23 | $1.00 | $1.00 | 5,200 |
| 2025-09-22 | $0.82 | $0.82 | 300 |
| 2025-09-19 | $0.61 | $0.61 | 1,200 |
| 2025-09-18 | $0.57 | $0.57 | 1,000 |
| 2025-09-17 | $0.75 | $0.75 | 0 |
| 2025-09-16 | $0.75 | $0.75 | 8,500 |
| 2025-09-15 | $0.75 | $0.75 | 13,900 |
| 2025-09-12 | $1.00 | $1.00 | 1,900 |
| 2025-09-11 | $0.60 | $0.60 | 200 |
| 2025-09-10 | $0.50 | $0.50 | 600 |
| 2025-09-09 | $0.50 | $0.50 | 500 |
| 2025-09-08 | $0.50 | $0.50 | 0 |
| 2025-09-05 | $0.50 | $0.50 | 700 |
| 2025-09-04 | $0.50 | $0.50 | 0 |
| 2025-09-03 | $0.50 | $0.50 | 200 |
| 2025-09-02 | $0.50 | $0.50 | 500 |
| 2025-08-29 | $0.50 | $0.50 | 0 |
| 2025-08-28 | $0.50 | $0.50 | 600 |
| 2025-08-27 | $0.70 | $0.70 | 1,300 |
| 2025-08-26 | $0.85 | $0.85 | 0 |
| 2025-08-25 | $0.85 | $0.85 | 300 |
| 2025-08-22 | $0.85 | $0.85 | 0 |
| 2025-08-21 | $0.85 | $0.85 | 0 |
| 2025-08-20 | $0.85 | $0.85 | 1,400 |
| 2025-08-19 | $0.75 | $0.75 | 42,900 |
| 2025-08-18 | $1.00 | $1.00 | 4,400 |
| 2025-08-15 | $0.99 | $0.99 | 1,200 |
| 2025-08-14 | $0.98 | $0.98 | 3,600 |
| 2025-08-13 | $1.00 | $1.00 | 3,100 |
| 2025-08-12 | $1.00 | $1.00 | 6,600 |
| 2025-08-11 | $1.00 | $1.00 | 400 |
| 2025-08-08 | $1.00 | $1.00 | 300 |
| 2025-08-07 | $1.00 | $1.00 | 500 |
| 2025-08-06 | $1.25 | $1.25 | 600 |
| 2025-08-05 | $1.26 | $1.26 | 0 |
| 2025-08-04 | $1.26 | $1.26 | 3,900 |
| 2025-08-01 | $1.00 | $1.00 | 2,700 |
| 2025-07-31 | $1.71 | $1.71 | 0 |
| 2025-07-30 | $1.71 | $1.71 | 1,800 |
| 2025-07-29 | $1.75 | $1.75 | 5,200 |
| 2025-07-28 | $1.75 | $1.75 | 1,100 |
| 2025-07-25 | $1.50 | $1.50 | 700 |
| 2025-07-24 | $1.75 | $1.75 | 0 |
| 2025-07-23 | $1.75 | $1.75 | 9,400 |
| 2025-07-22 | $1.75 | $1.75 | 400 |
| 2025-07-21 | $1.50 | $1.50 | 800 |
| 2025-07-18 | $1.52 | $1.52 | 800 |
| 2025-07-17 | $1.74 | $1.74 | 6,600 |
| 2025-07-16 | $1.68 | $1.68 | 13,800 |
| 2025-07-15 | $1.60 | $1.60 | 17,600 |
| 2025-07-14 | $1.00 | $1.00 | 3,900 |
| 2025-07-11 | $1.00 | $1.00 | 600 |
| 2025-07-10 | $1.12 | $1.12 | 4,300 |
| 2025-07-09 | $1.16 | $1.16 | 2,400 |
| 2025-07-08 | $1.22 | $1.22 | 6,500 |
| 2025-07-07 | $1.21 | $1.21 | 13,700 |
| 2025-07-03 | $0.70 | $0.70 | 3,100 |
| 2025-07-02 | $0.76 | $0.76 | 600 |
| 2025-07-01 | $0.76 | $0.76 | 1,400 |
| 2025-06-30 | $0.76 | $0.76 | 3,400 |
| 2025-06-27 | $0.81 | $0.81 | 13,400 |
| 2025-06-26 | $0.81 | $0.81 | 12,100 |
| 2025-06-25 | $0.71 | $0.71 | 17,500 |
| 2025-06-24 | $0.93 | $0.93 | 42,800 |
| 2025-06-23 | $1.17 | $1.17 | 80,600 |
| 2025-06-20 | $3.53 | $3.53 | 138,000 |
| 2025-06-18 | $4.50 | $4.50 | 8,500 |
| 2025-06-17 | $4.45 | $4.45 | 6,800 |
| 2025-06-16 | $4.45 | $4.45 | 4,500 |
| 2025-06-13 | $4.61 | $4.61 | 11,400 |
| 2025-06-12 | $4.89 | $4.89 | 29,500 |
| 2025-06-11 | $4.81 | $4.81 | 22,800 |
| 2025-06-10 | $4.90 | $4.90 | 42,300 |
| 2025-06-09 | $5.26 | $5.26 | 85,500 |
| 2025-06-06 | $4.60 | $4.60 | 22,900 |
| 2025-06-05 | $4.55 | $4.55 | 20,200 |
| 2025-06-04 | $4.74 | $4.74 | 48,200 |
| 2025-06-03 | $4.02 | $4.02 | 19,100 |
| 2025-06-02 | $4.11 | $4.11 | 14,600 |
| 2025-05-30 | $4.12 | $4.12 | 6,100 |
| 2025-05-29 | $4.16 | $4.16 | 13,500 |
| 2025-05-28 | $4.27 | $4.27 | 12,200 |
| 2025-05-27 | $4.41 | $4.41 | 20,100 |
| 2025-05-23 | $4.36 | $4.36 | 21,800 |
| 2025-05-22 | $4.63 | $4.63 | 28,800 |
| 2025-05-21 | $4.74 | $4.74 | 35,100 |
| 2025-05-20 | $5.04 | $5.04 | 26,800 |
| 2025-05-19 | $5.08 | $5.08 | 13,700 |
| 2025-05-16 | $5.14 | $5.14 | 50,900 |
| 2025-05-15 | $5.03 | $5.03 | 117,100 |
| 2025-05-14 | $4.70 | $4.70 | 22,700 |
| 2025-05-13 | $5.01 | $5.01 | 34,600 |
| 2025-05-12 | $5.70 | $5.70 | 106,600 |
| 2025-05-09 | $6.52 | $6.52 | 73,400 |
| 2025-05-08 | $6.68 | $6.68 | 37,200 |
| 2025-05-07 | $6.50 | $6.50 | 43,600 |
| 2025-05-06 | $6.45 | $6.45 | 24,500 |
| 2025-05-05 | $6.61 | $6.61 | 25,100 |
| 2025-05-02 | $6.82 | $6.82 | 95,200 |
| 2025-05-01 | $6.42 | $6.42 | 84,400 |
| 2025-04-30 | $6.19 | $6.19 | 47,100 |
| 2025-04-29 | $6.35 | $6.35 | 137,800 |
| 2025-04-28 | $6.80 | $6.80 | 118,100 |
| 2025-04-25 | $7.05 | $7.05 | 220,300 |
| 2025-04-24 | $7.03 | $7.03 | 454,800 |
| 2025-04-23 | $6.75 | $6.75 | 333,100 |
| 2025-04-22 | $7.33 | $7.33 | 2,391,300 |
| 2025-04-21 | $6.00 | $6.00 | 250,161 |
| 2025-04-17 | $9.50 | $9.50 | 396,792 |
| 2025-04-16 | $15.00 | $15.00 | 172,004 |
| 2025-04-15 | $18.00 | $18.00 | 317,289 |
| 2025-04-14 | $16.50 | $16.50 | 187,853 |
| 2025-04-11 | $16.50 | $16.50 | 346,191 |
| 2025-04-10 | $18.00 | $18.00 | 404,581 |
| 2025-04-09 | $27.00 | $27.00 | 791,216 |
| 2025-04-08 | $1,405.00 | $1,405.00 | 18,797 |
| 2025-04-07 | $276.00 | $276.00 | 211 |
| 2025-04-04 | $312.50 | $312.50 | 172 |
| 2025-04-03 | $369.50 | $369.50 | 64 |
| 2025-04-02 | $405.00 | $405.00 | 620 |
| 2025-04-01 | $600.00 | $600.00 | 42 |
| 2025-03-31 | $610.00 | $610.00 | 162 |
| 2025-03-28 | $687.50 | $687.50 | 83 |
| 2025-03-27 | $680.00 | $680.00 | 753 |
| 2025-03-26 | $730.00 | $730.00 | 75 |
| 2025-03-25 | $685.00 | $685.00 | 134 |
| 2025-03-24 | $715.00 | $715.00 | 157 |
| 2025-03-21 | $805.00 | $805.00 | 20 |
| 2025-03-20 | $835.50 | $835.50 | 119 |
| 2025-03-19 | $975.00 | $975.00 | 73 |
| 2025-03-18 | $1,100.00 | $1,100.00 | 140 |
| 2025-03-17 | $1,125.00 | $1,125.00 | 65 |
| 2025-03-14 | $1,100.00 | $1,100.00 | 73 |
| 2025-03-13 | $1,015.00 | $1,015.00 | 166 |
| 2025-03-12 | $1,455.00 | $1,455.00 | 187 |
| 2025-03-11 | $1,585.00 | $1,585.00 | 25 |
| 2025-03-10 | $1,640.00 | $1,640.00 | 82 |
| 2025-03-07 | $1,875.50 | $1,875.50 | 193 |
| 2025-03-06 | $1,865.00 | $1,865.00 | 84 |
| 2025-03-05 | $2,190.00 | $2,190.00 | 14 |
| 2025-03-04 | $2,185.00 | $2,185.00 | 160 |
| 2025-03-03 | $2,235.00 | $2,235.00 | 85 |
| 2025-02-28 | $2,820.00 | $2,820.00 | 76 |
| 2025-02-27 | $2,805.00 | $2,805.00 | 447 |
| 2025-02-26 | $3,010.00 | $3,010.00 | 1,788 |
| 2025-02-25 | $2,640.00 | $2,640.00 | 76,493 |
| 2025-02-24 | $1,788.50 | $1,788.50 | 175 |
| 2025-02-21 | $1,760.00 | $1,760.00 | 20 |
| 2025-02-20 | $1,789.50 | $1,789.50 | 12 |
| 2025-02-19 | $1,685.50 | $1,685.50 | 17 |
| 2025-02-18 | $1,671.50 | $1,671.50 | 20 |
| 2025-02-14 | $1,840.00 | $1,840.00 | 48 |
| 2025-02-13 | $1,755.00 | $1,755.00 | 162 |
| 2025-02-12 | $1,685.00 | $1,685.00 | 61 |
| 2025-02-11 | $1,582.00 | $1,582.00 | 10 |
| 2025-02-10 | $1,627.00 | $1,627.00 | 55 |
| 2025-02-07 | $1,660.00 | $1,660.00 | 37 |
| 2025-02-06 | $1,645.00 | $1,645.00 | 8 |
| 2025-02-05 | $1,732.50 | $1,732.50 | 33 |
| 2025-02-04 | $1,700.00 | $1,700.00 | 13 |
| 2025-02-03 | $1,800.00 | $1,800.00 | 11 |
| 2025-01-31 | $1,750.00 | $1,750.00 | 28 |
| 2025-01-30 | $1,730.00 | $1,730.00 | 20 |
| 2025-01-29 | $1,855.00 | $1,855.00 | 19 |
| 2025-01-28 | $1,985.00 | $1,985.00 | 87 |
| 2025-01-27 | $2,100.00 | $2,100.00 | 77 |
| 2025-01-24 | $1,995.00 | $1,995.00 | 32 |
| 2025-01-23 | $2,105.00 | $2,105.00 | 41 |
| 2025-01-22 | $2,150.00 | $2,150.00 | 20 |
| 2025-01-21 | $2,250.00 | $2,250.00 | 45 |
| 2025-01-17 | $2,220.00 | $2,220.00 | 13 |
| 2025-01-16 | $2,290.00 | $2,290.00 | 28 |
| 2025-01-15 | $2,195.00 | $2,195.00 | 26 |
| 2025-01-14 | $2,110.00 | $2,110.00 | 25 |
| 2025-01-13 | $2,170.00 | $2,170.00 | 77 |
| 2025-01-10 | $2,435.00 | $2,435.00 | 43 |
| 2025-01-08 | $2,500.00 | $2,500.00 | 179 |
| 2025-01-07 | $3,105.00 | $3,105.00 | 207 |
| 2025-01-06 | $3,705.00 | $3,705.00 | 1,019 |
| 2025-01-03 | $3,971.50 | $3,971.50 | 300 |
| 2025-01-02 | $3,940.00 | $3,940.00 | 126 |