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
- 2024-08-15 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 | $8.00 | $8.00 | 0 |
| 2025-12-30 | $8.00 | $8.00 | 800 |
| 2025-12-29 | $8.00 | $8.00 | 900 |
| 2025-12-26 | $6.00 | $6.00 | 4,928 |
| 2025-12-24 | $2.00 | $2.00 | 26 |
| 2025-12-23 | $1.80 | $1.80 | 0 |
| 2025-12-22 | $1.80 | $1.80 | 0 |
| 2025-12-19 | $1.80 | $1.80 | 153 |
| 2025-12-18 | $1.80 | $1.80 | 0 |
| 2025-12-17 | $1.80 | $1.80 | 95 |
| 2025-12-16 | $2.60 | $2.60 | 5 |
| 2025-12-15 | $1.80 | $1.80 | 100 |
| 2025-12-12 | $2.80 | $2.80 | 18 |
| 2025-12-11 | $3.00 | $3.00 | 0 |
| 2025-12-10 | $3.00 | $3.00 | 235 |
| 2025-12-09 | $3.00 | $3.00 | 163 |
| 2025-12-08 | $2.00 | $2.00 | 0 |
| 2025-12-05 | $2.00 | $2.00 | 25 |
| 2025-12-04 | $2.40 | $2.40 | 591 |
| 2025-12-03 | $3.00 | $3.00 | 167 |
| 2025-12-02 | $3.00 | $3.00 | 0 |
| 2025-12-01 | $3.00 | $3.00 | 907 |
| 2025-11-28 | $2.00 | $2.00 | 30 |
| 2025-11-26 | $2.60 | $2.60 | 3 |
| 2025-11-25 | $1.80 | $1.80 | 125 |
| 2025-11-24 | $3.00 | $3.00 | 561 |
| 2025-11-21 | $3.20 | $3.20 | 0 |
| 2025-11-20 | $3.20 | $3.20 | 0 |
| 2025-11-19 | $3.20 | $3.20 | 4 |
| 2025-11-18 | $3.40 | $3.40 | 0 |
| 2025-11-17 | $3.40 | $3.40 | 8 |
| 2025-11-14 | $2.40 | $2.40 | 501 |
| 2025-11-13 | $3.40 | $3.40 | 756 |
| 2025-11-12 | $4.60 | $4.60 | 0 |
| 2025-11-11 | $4.60 | $4.60 | 155 |
| 2025-11-10 | $4.40 | $4.40 | 200 |
| 2025-11-07 | $4.80 | $4.80 | 5 |
| 2025-11-06 | $4.00 | $4.00 | 60 |
| 2025-11-05 | $4.00 | $4.00 | 0 |
| 2025-11-04 | $4.00 | $4.00 | 0 |
| 2025-11-03 | $4.00 | $4.00 | 75 |
| 2025-10-31 | $3.60 | $3.60 | 2 |
| 2025-10-30 | $3.80 | $3.80 | 0 |
| 2025-10-29 | $3.80 | $3.80 | 105 |
| 2025-10-28 | $3.00 | $3.00 | 444 |
| 2025-10-27 | $3.40 | $3.40 | 0 |
| 2025-10-24 | $3.40 | $3.40 | 345 |
| 2025-10-23 | $3.80 | $3.80 | 201 |
| 2025-10-22 | $4.80 | $4.80 | 0 |
| 2025-10-21 | $4.80 | $4.80 | 0 |
| 2025-10-20 | $4.80 | $4.80 | 5 |
| 2025-10-17 | $4.40 | $4.40 | 40 |
| 2025-10-16 | $4.80 | $4.80 | 50 |
| 2025-10-15 | $4.60 | $4.60 | 436 |
| 2025-10-14 | $5.00 | $5.00 | 0 |
| 2025-10-13 | $5.00 | $5.00 | 8 |
| 2025-10-10 | $5.00 | $5.00 | 0 |
| 2025-10-09 | $5.00 | $5.00 | 143 |
| 2025-10-08 | $4.80 | $4.80 | 0 |
| 2025-10-07 | $4.80 | $4.80 | 166 |
| 2025-10-06 | $4.00 | $4.00 | 215 |
| 2025-10-03 | $4.20 | $4.20 | 394 |
| 2025-10-02 | $4.80 | $4.80 | 0 |
| 2025-10-01 | $4.80 | $4.80 | 0 |
| 2025-09-30 | $4.80 | $4.80 | 4 |
| 2025-09-29 | $4.00 | $4.00 | 2,280 |
| 2025-09-26 | $5.80 | $5.80 | 0 |
| 2025-09-25 | $5.80 | $5.80 | 0 |
| 2025-09-24 | $5.80 | $5.80 | 153 |
| 2025-09-23 | $6.00 | $6.00 | 0 |
| 2025-09-22 | $6.00 | $6.00 | 0 |
| 2025-09-19 | $6.00 | $6.00 | 222 |
| 2025-09-18 | $5.80 | $5.80 | 125 |
| 2025-09-17 | $5.80 | $5.80 | 35 |
| 2025-09-16 | $5.00 | $5.00 | 1,199 |
| 2025-09-15 | $5.20 | $5.20 | 13 |
| 2025-09-12 | $5.80 | $5.80 | 0 |
| 2025-09-11 | $5.80 | $5.80 | 26 |
| 2025-09-10 | $4.00 | $4.00 | 659 |
| 2025-09-09 | $6.00 | $6.00 | 321 |
| 2025-09-08 | $4.00 | $4.00 | 365 |
| 2025-09-05 | $6.80 | $6.80 | 37 |
| 2025-09-04 | $8.00 | $8.00 | 579 |
| 2025-09-03 | $4.00 | $4.00 | 180 |
| 2025-09-02 | $7.00 | $7.00 | 815 |
| 2025-08-29 | $8.00 | $8.00 | 18 |
| 2025-08-28 | $8.00 | $8.00 | 30 |
| 2025-08-27 | $8.00 | $8.00 | 5 |
| 2025-08-26 | $8.00 | $8.00 | 727 |
| 2025-08-25 | $9.60 | $9.60 | 11 |
| 2025-08-22 | $10.00 | $10.00 | 50 |
| 2025-08-21 | $12.00 | $12.00 | 162 |
| 2025-08-20 | $8.60 | $8.60 | 581 |
| 2025-08-19 | $11.00 | $11.00 | 135 |
| 2025-08-18 | $11.60 | $11.60 | 98 |
| 2025-08-15 | $9.00 | $9.00 | 30 |
| 2025-08-14 | $8.40 | $8.40 | 43 |
| 2025-08-13 | $14.40 | $14.40 | 231 |
| 2025-08-12 | $8.60 | $8.60 | 278 |
| 2025-08-11 | $9.60 | $9.60 | 2 |
| 2025-08-08 | $11.80 | $11.80 | 0 |
| 2025-08-07 | $11.80 | $11.80 | 0 |
| 2025-08-06 | $11.80 | $11.80 | 0 |
| 2025-08-05 | $11.80 | $11.80 | 201 |
| 2025-08-04 | $11.80 | $11.80 | 858 |
| 2025-08-01 | $20.00 | $20.00 | 0 |
| 2025-07-31 | $20.00 | $20.00 | 693 |
| 2025-07-30 | $13.00 | $13.00 | 40 |
| 2025-07-29 | $12.00 | $12.00 | 0 |
| 2025-07-28 | $12.00 | $12.00 | 100 |
| 2025-07-25 | $8.00 | $8.00 | 76 |
| 2025-07-24 | $10.00 | $10.00 | 150 |
| 2025-07-23 | $10.00 | $10.00 | 70 |
| 2025-07-22 | $10.00 | $10.00 | 174 |
| 2025-07-21 | $10.00 | $10.00 | 351 |
| 2025-07-18 | $9.20 | $9.20 | 0 |
| 2025-07-17 | $9.20 | $9.20 | 423 |
| 2025-07-16 | $9.20 | $9.20 | 701 |
| 2025-07-15 | $8.00 | $8.00 | 1,423 |
| 2025-07-14 | $5.20 | $5.20 | 211 |
| 2025-07-11 | $4.80 | $4.80 | 1,686 |
| 2025-07-10 | $6.80 | $6.80 | 3,075 |
| 2025-07-09 | $5.00 | $5.00 | 8,246 |
| 2025-07-08 | $2.00 | $2.00 | 14 |
| 2025-07-07 | $1.80 | $1.80 | 89 |
| 2025-07-03 | $2.00 | $2.00 | 1 |
| 2025-07-02 | $1.40 | $1.40 | 39 |
| 2025-07-01 | $2.00 | $2.00 | 0 |
| 2025-06-30 | $2.00 | $2.00 | 76 |
| 2025-06-27 | $2.00 | $2.00 | 0 |
| 2025-06-26 | $2.00 | $2.00 | 127 |
| 2025-06-25 | $1.80 | $1.80 | 0 |
| 2025-06-24 | $1.80 | $1.80 | 15 |
| 2025-06-23 | $1.40 | $1.40 | 674 |
| 2025-06-20 | $2.00 | $2.00 | 989 |
| 2025-06-18 | $2.40 | $2.40 | 55 |
| 2025-06-17 | $2.00 | $2.00 | 40 |
| 2025-06-16 | $1.80 | $1.80 | 13 |
| 2025-06-13 | $2.00 | $2.00 | 0 |
| 2025-06-12 | $2.00 | $2.00 | 13 |
| 2025-06-11 | $2.40 | $2.40 | 134 |
| 2025-06-10 | $1.60 | $1.60 | 1 |
| 2025-06-09 | $2.00 | $2.00 | 4,598 |
| 2025-06-06 | $2.20 | $2.20 | 6,192 |
| 2025-06-05 | $2.00 | $2.00 | 7,759 |
| 2025-06-04 | $1.80 | $1.80 | 292 |
| 2025-06-03 | $1.80 | $1.80 | 293 |
| 2025-06-02 | $1.80 | $1.80 | 270 |
| 2025-05-30 | $2.00 | $2.00 | 238 |
| 2025-05-29 | $2.00 | $2.00 | 238 |
| 2025-05-28 | $2.20 | $2.20 | 307 |
| 2025-05-27 | $2.20 | $2.20 | 181 |
| 2025-05-23 | $2.20 | $2.20 | 0 |
| 2025-05-22 | $2.20 | $2.20 | 100 |
| 2025-05-21 | $2.00 | $2.00 | 115 |
| 2025-05-20 | $2.40 | $2.40 | 2,934 |
| 2025-05-19 | $1.40 | $1.40 | 400 |
| 2025-05-16 | $2.00 | $2.00 | 55 |
| 2025-05-15 | $2.00 | $2.00 | 6 |
| 2025-05-14 | $2.00 | $2.00 | 1,567 |
| 2025-05-13 | $2.20 | $2.20 | 609 |
| 2025-05-12 | $2.00 | $2.00 | 886 |
| 2025-05-09 | $2.00 | $2.00 | 103 |
| 2025-05-08 | $2.20 | $2.20 | 119 |
| 2025-05-07 | $2.20 | $2.20 | 186 |
| 2025-05-06 | $2.20 | $2.20 | 3,880 |
| 2025-05-05 | $3.20 | $3.20 | 277 |
| 2025-05-02 | $2.60 | $2.60 | 3,731 |
| 2025-05-01 | $3.80 | $3.80 | 278 |
| 2025-04-30 | $4.00 | $4.00 | 601 |
| 2025-04-29 | $3.40 | $3.40 | 3,104 |
| 2025-04-28 | $4.40 | $4.40 | 867 |
| 2025-04-25 | $6.40 | $6.40 | 8,224 |
| 2025-04-24 | $5.80 | $5.80 | 5,592 |
| 2025-04-23 | $4.00 | $4.00 | 23,928 |
| 2025-04-22 | $3.00 | $3.00 | 3,934 |
| 2025-04-21 | $3.00 | $3.00 | 8,966 |
| 2025-04-17 | $2.00 | $2.00 | 0 |
| 2025-04-16 | $2.00 | $2.00 | 997 |
| 2025-04-15 | $2.00 | $2.00 | 5,596 |
| 2025-04-14 | $2.40 | $2.40 | 0 |
| 2025-04-11 | $2.40 | $2.40 | 3,530 |
| 2025-04-10 | $2.60 | $2.60 | 219 |
| 2025-04-09 | $2.60 | $2.60 | 786 |
| 2025-04-08 | $3.60 | $3.60 | 1,207 |
| 2025-04-07 | $4.40 | $4.40 | 56 |
| 2025-04-04 | $4.40 | $4.40 | 1,312 |
| 2025-04-03 | $5.00 | $5.00 | 481 |
| 2025-04-02 | $9.00 | $9.00 | 5 |
| 2025-04-01 | $7.40 | $7.40 | 14 |
| 2025-03-31 | $8.60 | $8.60 | 0 |
| 2025-03-28 | $8.60 | $8.60 | 47 |
| 2025-03-27 | $8.80 | $8.80 | 25 |
| 2025-03-26 | $9.00 | $9.00 | 97 |
| 2025-03-25 | $8.80 | $8.80 | 401 |
| 2025-03-24 | $13.00 | $13.00 | 18 |
| 2025-03-21 | $11.20 | $11.20 | 196 |
| 2025-03-20 | $11.20 | $11.20 | 438 |
| 2025-03-19 | $15.00 | $15.00 | 133 |
| 2025-03-18 | $19.80 | $19.80 | 0 |
| 2025-03-17 | $19.80 | $19.80 | 0 |
| 2025-03-14 | $19.80 | $19.80 | 569 |
| 2025-03-13 | $17.00 | $17.00 | 77 |
| 2025-03-12 | $17.00 | $17.00 | 84 |
| 2025-03-11 | $22.00 | $22.00 | 98 |
| 2025-03-10 | $22.00 | $22.00 | 279 |
| 2025-03-07 | $20.00 | $20.00 | 146 |
| 2025-03-06 | $21.60 | $21.60 | 76 |
| 2025-03-05 | $20.60 | $20.60 | 107 |
| 2025-03-04 | $23.20 | $23.20 | 256 |
| 2025-03-03 | $27.00 | $27.00 | 15 |
| 2025-02-28 | $26.20 | $26.20 | 21 |
| 2025-02-27 | $26.40 | $26.40 | 68 |
| 2025-02-26 | $28.40 | $28.40 | 145 |
| 2025-02-25 | $34.00 | $34.00 | 148 |
| 2025-02-24 | $40.00 | $40.00 | 39 |
| 2025-02-21 | $48.00 | $48.00 | 30 |
| 2025-02-20 | $44.00 | $44.00 | 165 |
| 2025-02-19 | $44.00 | $44.00 | 75 |
| 2025-02-18 | $50.00 | $50.00 | 97 |
| 2025-02-14 | $47.00 | $47.00 | 340 |
| 2025-02-13 | $81.00 | $81.00 | 33 |
| 2025-02-12 | $93.80 | $93.80 | 15 |
| 2025-02-11 | $102.00 | $102.00 | 0 |
| 2025-02-10 | $102.00 | $102.00 | 0 |
| 2025-02-07 | $102.00 | $102.00 | 26 |
| 2025-02-06 | $106.00 | $106.00 | 79 |
| 2025-02-05 | $90.00 | $90.00 | 0 |
| 2025-02-04 | $90.00 | $90.00 | 0 |
| 2025-02-03 | $90.00 | $90.00 | 8 |
| 2025-01-31 | $95.60 | $95.60 | 7 |
| 2025-01-30 | $102.00 | $102.00 | 0 |
| 2025-01-29 | $102.00 | $102.00 | 0 |
| 2025-01-28 | $102.00 | $102.00 | 0 |
| 2025-01-27 | $102.00 | $102.00 | 0 |
| 2025-01-24 | $102.00 | $102.00 | 0 |
| 2025-01-23 | $102.00 | $102.00 | 27 |
| 2025-01-22 | $101.80 | $101.80 | 0 |
| 2025-01-21 | $101.80 | $101.80 | 0 |
| 2025-01-17 | $101.80 | $101.80 | 3 |
| 2025-01-16 | $101.00 | $101.00 | 0 |
| 2025-01-15 | $101.00 | $101.00 | 0 |
| 2025-01-14 | $101.00 | $101.00 | 1 |
| 2025-01-13 | $98.00 | $98.00 | 0 |
| 2025-01-10 | $98.00 | $98.00 | 1 |
| 2025-01-08 | $73.00 | $73.00 | 73 |
| 2025-01-07 | $98.00 | $98.00 | 143 |
| 2025-01-06 | $127.20 | $127.20 | 5 |
| 2025-01-03 | $118.80 | $118.80 | 0 |
| 2025-01-02 | $118.80 | $118.80 | 0 |