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
- 2011-04-01 to 2026-08-28
- 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 | $1.01 | $1.01 | 15,164 |
| 2025-12-30 | $1.50 | $1.50 | 24,100 |
| 2025-12-29 | $1.45 | $1.45 | 8,763 |
| 2025-12-26 | $1.41 | $1.41 | 1,064 |
| 2025-12-24 | $1.30 | $1.30 | 1,869 |
| 2025-12-23 | $1.30 | $1.30 | 1,003 |
| 2025-12-22 | $1.20 | $1.20 | 16,401 |
| 2025-12-19 | $1.05 | $1.05 | 8,087 |
| 2025-12-18 | $0.72 | $0.72 | 37,357 |
| 2025-12-17 | $0.75 | $0.75 | 115 |
| 2025-12-16 | $0.85 | $0.85 | 906 |
| 2025-12-15 | $0.85 | $0.85 | 1,082 |
| 2025-12-12 | $0.85 | $0.85 | 100 |
| 2025-12-11 | $0.75 | $0.75 | 962 |
| 2025-12-10 | $0.80 | $0.80 | 13,150 |
| 2025-12-09 | $0.80 | $0.80 | 2,236 |
| 2025-12-08 | $0.78 | $0.78 | 1,792 |
| 2025-12-05 | $0.80 | $0.80 | 5,936 |
| 2025-12-04 | $0.78 | $0.78 | 3,587 |
| 2025-12-03 | $0.62 | $0.62 | 45,911 |
| 2025-12-02 | $0.70 | $0.70 | 3,688 |
| 2025-12-01 | $0.70 | $0.70 | 1,217 |
| 2025-11-28 | $0.52 | $0.52 | 3,500 |
| 2025-11-26 | $0.76 | $0.76 | 3,400 |
| 2025-11-25 | $0.81 | $0.81 | 720 |
| 2025-11-24 | $0.52 | $0.52 | 999 |
| 2025-11-21 | $0.75 | $0.75 | 7,087 |
| 2025-11-20 | $0.50 | $0.50 | 0 |
| 2025-11-19 | $0.50 | $0.50 | 0 |
| 2025-11-18 | $0.50 | $0.50 | 0 |
| 2025-11-17 | $0.50 | $0.50 | 8,226 |
| 2025-11-14 | $0.61 | $0.61 | 0 |
| 2025-11-13 | $0.61 | $0.61 | 1,500 |
| 2025-11-12 | $0.57 | $0.57 | 0 |
| 2025-11-11 | $0.57 | $0.57 | 0 |
| 2025-11-10 | $0.57 | $0.57 | 13,174 |
| 2025-11-07 | $0.63 | $0.63 | 0 |
| 2025-11-06 | $0.63 | $0.63 | 0 |
| 2025-11-05 | $0.63 | $0.63 | 22,550 |
| 2025-11-04 | $0.59 | $0.59 | 0 |
| 2025-11-03 | $0.59 | $0.59 | 154 |
| 2025-10-31 | $0.60 | $0.60 | 4,147 |
| 2025-10-30 | $0.67 | $0.67 | 6,347 |
| 2025-10-29 | $0.44 | $0.44 | 0 |
| 2025-10-28 | $0.44 | $0.44 | 0 |
| 2025-10-27 | $0.44 | $0.44 | 0 |
| 2025-10-24 | $0.44 | $0.44 | 3,550 |
| 2025-10-23 | $0.44 | $0.44 | 2,142 |
| 2025-10-22 | $0.43 | $0.43 | 1,952 |
| 2025-10-21 | $0.49 | $0.49 | 9,474 |
| 2025-10-20 | $0.43 | $0.43 | 0 |
| 2025-10-17 | $0.43 | $0.43 | 5,486 |
| 2025-10-16 | $0.44 | $0.44 | 0 |
| 2025-10-15 | $0.44 | $0.44 | 200 |
| 2025-10-14 | $0.49 | $0.49 | 0 |
| 2025-10-13 | $0.49 | $0.49 | 0 |
| 2025-10-10 | $0.49 | $0.49 | 11,350 |
| 2025-10-09 | $0.44 | $0.44 | 800 |
| 2025-10-08 | $0.45 | $0.45 | 3,225 |
| 2025-10-07 | $0.45 | $0.45 | 3,245 |
| 2025-10-06 | $0.44 | $0.44 | 4,508 |
| 2025-10-03 | $0.44 | $0.44 | 4,034 |
| 2025-10-02 | $0.45 | $0.45 | 0 |
| 2025-10-01 | $0.45 | $0.45 | 0 |
| 2025-09-30 | $0.45 | $0.45 | 0 |
| 2025-09-29 | $0.45 | $0.45 | 0 |
| 2025-09-26 | $0.45 | $0.45 | 0 |
| 2025-09-25 | $0.45 | $0.45 | 0 |
| 2025-09-24 | $0.45 | $0.45 | 1,410 |
| 2025-09-23 | $0.55 | $0.55 | 400 |
| 2025-09-22 | $0.50 | $0.50 | 0 |
| 2025-09-19 | $0.50 | $0.50 | 0 |
| 2025-09-18 | $0.50 | $0.50 | 218 |
| 2025-09-17 | $0.42 | $0.42 | 0 |
| 2025-09-16 | $0.42 | $0.42 | 12,974 |
| 2025-09-15 | $0.47 | $0.47 | 6,773 |
| 2025-09-12 | $0.50 | $0.50 | 0 |
| 2025-09-11 | $0.50 | $0.50 | 0 |
| 2025-09-10 | $0.50 | $0.50 | 1,741 |
| 2025-09-09 | $0.47 | $0.47 | 0 |
| 2025-09-08 | $0.47 | $0.47 | 600 |
| 2025-09-05 | $0.55 | $0.55 | 0 |
| 2025-09-04 | $0.55 | $0.55 | 330 |
| 2025-09-03 | $0.46 | $0.46 | 0 |
| 2025-09-02 | $0.46 | $0.46 | 0 |
| 2025-08-29 | $0.46 | $0.46 | 0 |
| 2025-08-28 | $0.46 | $0.46 | 201 |
| 2025-08-27 | $0.57 | $0.57 | 500 |
| 2025-08-26 | $0.58 | $0.58 | 4,770 |
| 2025-08-25 | $0.55 | $0.55 | 1,500 |
| 2025-08-22 | $0.51 | $0.51 | 0 |
| 2025-08-21 | $0.51 | $0.51 | 19,777 |
| 2025-08-20 | $0.43 | $0.43 | 0 |
| 2025-08-19 | $0.43 | $0.43 | 0 |
| 2025-08-18 | $0.43 | $0.43 | 1,711 |
| 2025-08-15 | $0.41 | $0.41 | 0 |
| 2025-08-14 | $0.41 | $0.41 | 948 |
| 2025-08-13 | $0.60 | $0.60 | 0 |
| 2025-08-12 | $0.60 | $0.60 | 0 |
| 2025-08-11 | $0.60 | $0.60 | 3,750 |
| 2025-08-08 | $0.63 | $0.63 | 3,065 |
| 2025-08-07 | $0.58 | $0.58 | 445 |
| 2025-08-06 | $0.55 | $0.55 | 6,540 |
| 2025-08-05 | $0.55 | $0.55 | 1,719 |
| 2025-08-04 | $0.50 | $0.50 | 1,620 |
| 2025-08-01 | $0.45 | $0.45 | 0 |
| 2025-07-31 | $0.45 | $0.45 | 8,164 |
| 2025-07-30 | $0.50 | $0.50 | 29,212 |
| 2025-07-29 | $0.60 | $0.60 | 176 |
| 2025-07-28 | $0.51 | $0.51 | 19,831 |
| 2025-07-25 | $0.36 | $0.36 | 2,700 |
| 2025-07-24 | $0.40 | $0.40 | 500 |
| 2025-07-23 | $0.40 | $0.40 | 0 |
| 2025-07-22 | $0.40 | $0.40 | 2,153 |
| 2025-07-21 | $0.43 | $0.43 | 2,000 |
| 2025-07-18 | $0.38 | $0.38 | 24,261 |
| 2025-07-17 | $0.62 | $0.62 | 13,448 |
| 2025-07-16 | $0.55 | $0.55 | 789 |
| 2025-07-15 | $0.53 | $0.53 | 12,341 |
| 2025-07-14 | $0.50 | $0.50 | 4,403 |
| 2025-07-11 | $0.36 | $0.36 | 0 |
| 2025-07-10 | $0.36 | $0.36 | 10,720 |
| 2025-07-09 | $0.32 | $0.32 | 6,385 |
| 2025-07-08 | $0.32 | $0.32 | 392 |
| 2025-07-07 | $0.30 | $0.30 | 5,000 |
| 2025-07-03 | $0.26 | $0.26 | 0 |
| 2025-07-02 | $0.26 | $0.26 | 1,355 |
| 2025-07-01 | $0.28 | $0.28 | 1,190 |
| 2025-06-30 | $0.28 | $0.28 | 1,000 |
| 2025-06-27 | $0.25 | $0.25 | 0 |
| 2025-06-26 | $0.25 | $0.25 | 0 |
| 2025-06-25 | $0.25 | $0.25 | 0 |
| 2025-06-24 | $0.25 | $0.25 | 1,001 |
| 2025-06-23 | $0.21 | $0.21 | 10,000 |
| 2025-06-20 | $0.21 | $0.21 | 2,000 |
| 2025-06-18 | $0.23 | $0.23 | 19,831 |
| 2025-06-17 | $0.38 | $0.38 | 8,400 |
| 2025-06-16 | $0.36 | $0.36 | 0 |
| 2025-06-13 | $0.36 | $0.36 | 100 |
| 2025-06-12 | $0.38 | $0.38 | 0 |
| 2025-06-11 | $0.38 | $0.38 | 0 |
| 2025-06-10 | $0.38 | $0.38 | 300 |
| 2025-06-09 | $0.29 | $0.29 | 7,142 |
| 2025-06-06 | $0.42 | $0.42 | 812 |
| 2025-06-05 | $0.37 | $0.37 | 0 |
| 2025-06-04 | $0.37 | $0.37 | 0 |
| 2025-06-03 | $0.37 | $0.37 | 2,466 |
| 2025-06-02 | $0.29 | $0.29 | 602 |
| 2025-05-30 | $0.28 | $0.28 | 23,322 |
| 2025-05-29 | $0.35 | $0.35 | 0 |
| 2025-05-28 | $0.35 | $0.35 | 35,838 |
| 2025-05-27 | $0.41 | $0.41 | 1,202 |
| 2025-05-23 | $0.29 | $0.29 | 640 |
| 2025-05-22 | $0.29 | $0.29 | 0 |
| 2025-05-21 | $0.29 | $0.29 | 42,450 |
| 2025-05-20 | $0.35 | $0.35 | 3,739 |
| 2025-05-19 | $0.52 | $0.52 | 37,838 |
| 2025-05-16 | $0.80 | $0.80 | 48,622 |
| 2025-05-15 | $0.65 | $0.65 | 94,811 |
| 2025-05-14 | $0.40 | $0.40 | 99,793 |
| 2025-05-13 | $0.26 | $0.26 | 55,923 |
| 2025-05-12 | $0.22 | $0.22 | 200 |
| 2025-05-09 | $0.21 | $0.21 | 1,458 |
| 2025-05-08 | $0.21 | $0.21 | 1,579 |
| 2025-05-07 | $0.22 | $0.22 | 0 |
| 2025-05-06 | $0.22 | $0.22 | 166 |
| 2025-05-05 | $0.22 | $0.22 | 12,500 |
| 2025-05-02 | $0.23 | $0.23 | 26,707 |
| 2025-05-01 | $0.25 | $0.25 | 21,292 |
| 2025-04-30 | $0.26 | $0.26 | 9,129 |
| 2025-04-29 | $0.30 | $0.30 | 0 |
| 2025-04-28 | $0.30 | $0.30 | 4,028 |
| 2025-04-25 | $0.34 | $0.34 | 0 |
| 2025-04-24 | $0.34 | $0.34 | 0 |
| 2025-04-23 | $0.34 | $0.34 | 0 |
| 2025-04-22 | $0.34 | $0.34 | 150 |
| 2025-04-21 | $0.32 | $0.32 | 0 |
| 2025-04-17 | $0.32 | $0.32 | 3,937 |
| 2025-04-16 | $0.39 | $0.39 | 0 |
| 2025-04-15 | $0.39 | $0.39 | 0 |
| 2025-04-14 | $0.39 | $0.39 | 0 |
| 2025-04-11 | $0.39 | $0.39 | 5,000 |
| 2025-04-10 | $0.38 | $0.38 | 0 |
| 2025-04-09 | $0.38 | $0.38 | 0 |
| 2025-04-08 | $0.38 | $0.38 | 1,000 |
| 2025-04-07 | $0.36 | $0.36 | 1,600 |
| 2025-04-04 | $0.36 | $0.36 | 753 |
| 2025-04-03 | $0.37 | $0.37 | 2,247 |
| 2025-04-02 | $0.36 | $0.36 | 3,000 |
| 2025-04-01 | $0.38 | $0.38 | 0 |
| 2025-03-31 | $0.38 | $0.38 | 10,602 |
| 2025-03-28 | $0.40 | $0.40 | 0 |
| 2025-03-27 | $0.40 | $0.40 | 0 |
| 2025-03-26 | $0.40 | $0.40 | 11,965 |
| 2025-03-25 | $0.36 | $0.36 | 200 |
| 2025-03-24 | $0.31 | $0.31 | 0 |
| 2025-03-21 | $0.31 | $0.31 | 0 |
| 2025-03-20 | $0.31 | $0.31 | 0 |
| 2025-03-19 | $0.31 | $0.31 | 0 |
| 2025-03-18 | $0.31 | $0.31 | 0 |
| 2025-03-17 | $0.31 | $0.31 | 0 |
| 2025-03-14 | $0.31 | $0.31 | 100 |
| 2025-03-13 | $0.31 | $0.31 | 0 |
| 2025-03-12 | $0.31 | $0.31 | 8,819 |
| 2025-03-11 | $0.40 | $0.40 | 0 |
| 2025-03-10 | $0.40 | $0.40 | 0 |
| 2025-03-07 | $0.40 | $0.40 | 0 |
| 2025-03-06 | $0.40 | $0.40 | 0 |
| 2025-03-05 | $0.40 | $0.40 | 0 |
| 2025-03-04 | $0.40 | $0.40 | 0 |
| 2025-03-03 | $0.40 | $0.40 | 0 |
| 2025-02-28 | $0.40 | $0.40 | 150 |
| 2025-02-27 | $0.40 | $0.40 | 0 |
| 2025-02-26 | $0.40 | $0.40 | 0 |
| 2025-02-25 | $0.40 | $0.40 | 0 |
| 2025-02-24 | $0.40 | $0.40 | 0 |
| 2025-02-21 | $0.40 | $0.40 | 750 |
| 2025-02-20 | $0.40 | $0.40 | 0 |
| 2025-02-19 | $0.40 | $0.40 | 1,000 |
| 2025-02-18 | $0.40 | $0.40 | 100 |
| 2025-02-14 | $0.38 | $0.38 | 0 |
| 2025-02-13 | $0.38 | $0.38 | 0 |
| 2025-02-12 | $0.38 | $0.38 | 0 |
| 2025-02-11 | $0.38 | $0.38 | 300 |
| 2025-02-10 | $0.33 | $0.33 | 0 |
| 2025-02-07 | $0.33 | $0.33 | 0 |
| 2025-02-06 | $0.33 | $0.33 | 0 |
| 2025-02-05 | $0.33 | $0.33 | 0 |
| 2025-02-04 | $0.33 | $0.33 | 100 |
| 2025-02-03 | $0.37 | $0.37 | 0 |
| 2025-01-31 | $0.37 | $0.37 | 0 |
| 2025-01-30 | $0.37 | $0.37 | 10,703 |
| 2025-01-29 | $0.38 | $0.38 | 1,447 |
| 2025-01-28 | $0.38 | $0.38 | 67,486 |
| 2025-01-27 | $0.28 | $0.28 | 13,184 |
| 2025-01-24 | $0.23 | $0.23 | 1,000 |
| 2025-01-23 | $0.23 | $0.23 | 1,671 |
| 2025-01-22 | $0.23 | $0.23 | 20,009 |
| 2025-01-21 | $0.11 | $0.11 | 0 |
| 2025-01-17 | $0.11 | $0.11 | 0 |
| 2025-01-16 | $0.11 | $0.11 | 0 |
| 2025-01-15 | $0.11 | $0.11 | 0 |
| 2025-01-14 | $0.11 | $0.11 | 0 |
| 2025-01-13 | $0.11 | $0.11 | 0 |
| 2025-01-10 | $0.11 | $0.11 | 0 |
| 2025-01-08 | $0.11 | $0.11 | 1,111 |
| 2025-01-07 | $0.10 | $0.10 | 2,012 |
| 2025-01-06 | $0.16 | $0.16 | 400 |
| 2025-01-03 | $0.16 | $0.16 | 0 |
| 2025-01-02 | $0.16 | $0.16 | 0 |