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
- 2015-11-16 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 | $1.52 | $1.52 | 108,379 |
| 2025-12-30 | $1.56 | $1.56 | 10,530 |
| 2025-12-29 | $1.54 | $1.54 | 10,603 |
| 2025-12-26 | $1.61 | $1.61 | 15,961 |
| 2025-12-24 | $1.47 | $1.47 | 1,000 |
| 2025-12-23 | $1.44 | $1.44 | 17,153 |
| 2025-12-22 | $1.38 | $1.38 | 114,109 |
| 2025-12-19 | $1.33 | $1.33 | 10,526 |
| 2025-12-18 | $1.34 | $1.34 | 17,957 |
| 2025-12-17 | $1.30 | $1.30 | 21,331 |
| 2025-12-16 | $1.26 | $1.26 | 71,794 |
| 2025-12-15 | $1.33 | $1.33 | 42,000 |
| 2025-12-12 | $1.34 | $1.34 | 12,395 |
| 2025-12-11 | $1.40 | $1.40 | 26,817 |
| 2025-12-10 | $1.38 | $1.38 | 100,885 |
| 2025-12-09 | $1.39 | $1.39 | 5,640 |
| 2025-12-08 | $1.32 | $1.32 | 20,062 |
| 2025-12-05 | $1.35 | $1.35 | 33,688 |
| 2025-12-04 | $1.37 | $1.37 | 55,142 |
| 2025-12-03 | $1.42 | $1.42 | 38,178 |
| 2025-12-02 | $1.31 | $1.31 | 12,439 |
| 2025-12-01 | $1.32 | $1.32 | 31,219 |
| 2025-11-28 | $1.30 | $1.30 | 11,080 |
| 2025-11-26 | $1.31 | $1.31 | 15,968 |
| 2025-11-25 | $1.30 | $1.30 | 13,860 |
| 2025-11-24 | $1.30 | $1.30 | 9,613 |
| 2025-11-21 | $1.32 | $1.32 | 7,425 |
| 2025-11-20 | $1.33 | $1.33 | 15,164 |
| 2025-11-19 | $1.41 | $1.41 | 34,878 |
| 2025-11-18 | $1.37 | $1.37 | 12,099 |
| 2025-11-17 | $1.34 | $1.34 | 36,044 |
| 2025-11-14 | $1.32 | $1.32 | 30,637 |
| 2025-11-13 | $1.35 | $1.35 | 30,264 |
| 2025-11-12 | $1.38 | $1.38 | 26,746 |
| 2025-11-11 | $1.28 | $1.28 | 619 |
| 2025-11-10 | $1.30 | $1.30 | 3,161 |
| 2025-11-07 | $1.19 | $1.19 | 7,625 |
| 2025-11-06 | $1.18 | $1.18 | 17,690 |
| 2025-11-05 | $1.24 | $1.24 | 7,921 |
| 2025-11-04 | $1.23 | $1.23 | 13,500 |
| 2025-11-03 | $1.25 | $1.25 | 1,380 |
| 2025-10-31 | $1.25 | $1.25 | 10,501 |
| 2025-10-30 | $1.22 | $1.22 | 19,214 |
| 2025-10-29 | $1.25 | $1.25 | 7,750 |
| 2025-10-28 | $1.25 | $1.25 | 6,550 |
| 2025-10-27 | $1.21 | $1.21 | 23,873 |
| 2025-10-24 | $1.28 | $1.28 | 6,899 |
| 2025-10-23 | $1.28 | $1.28 | 30,132 |
| 2025-10-22 | $1.29 | $1.29 | 18,550 |
| 2025-10-21 | $1.28 | $1.28 | 49,870 |
| 2025-10-20 | $1.34 | $1.34 | 21,816 |
| 2025-10-17 | $1.40 | $1.40 | 26,690 |
| 2025-10-16 | $1.46 | $1.46 | 16,638 |
| 2025-10-15 | $1.43 | $1.43 | 6,263 |
| 2025-10-14 | $1.40 | $1.40 | 14,009 |
| 2025-10-13 | $1.40 | $1.40 | 37,601 |
| 2025-10-10 | $1.48 | $1.48 | 33,984 |
| 2025-10-09 | $1.42 | $1.42 | 26,514 |
| 2025-10-08 | $1.56 | $1.56 | 24,144 |
| 2025-10-07 | $1.52 | $1.52 | 24,641 |
| 2025-10-06 | $1.52 | $1.52 | 22,085 |
| 2025-10-03 | $1.51 | $1.51 | 23,251 |
| 2025-10-02 | $1.48 | $1.48 | 34,117 |
| 2025-10-01 | $1.47 | $1.47 | 14,939 |
| 2025-09-30 | $1.43 | $1.43 | 19,746 |
| 2025-09-29 | $1.48 | $1.48 | 43,063 |
| 2025-09-26 | $1.39 | $1.39 | 13,203 |
| 2025-09-25 | $1.34 | $1.34 | 21,213 |
| 2025-09-24 | $1.38 | $1.38 | 16,654 |
| 2025-09-23 | $1.40 | $1.40 | 15,271 |
| 2025-09-22 | $1.35 | $1.35 | 27,760 |
| 2025-09-19 | $1.33 | $1.33 | 47,325 |
| 2025-09-18 | $1.33 | $1.33 | 107,257 |
| 2025-09-17 | $1.18 | $1.18 | 21,986 |
| 2025-09-16 | $1.20 | $1.20 | 30,809 |
| 2025-09-15 | $1.16 | $1.16 | 107,439 |
| 2025-09-12 | $1.34 | $1.34 | 73,254 |
| 2025-09-11 | $1.27 | $1.27 | 17,423 |
| 2025-09-10 | $1.29 | $1.29 | 144,119 |
| 2025-09-09 | $1.23 | $1.23 | 25,259 |
| 2025-09-08 | $1.19 | $1.19 | 52,851 |
| 2025-09-05 | $1.14 | $1.14 | 38,163 |
| 2025-09-04 | $1.13 | $1.13 | 39,856 |
| 2025-09-03 | $1.15 | $1.15 | 9,363 |
| 2025-09-02 | $1.12 | $1.12 | 27,040 |
| 2025-08-29 | $1.10 | $1.10 | 23,348 |
| 2025-08-28 | $1.08 | $1.08 | 34,652 |
| 2025-08-27 | $1.04 | $1.04 | 22,334 |
| 2025-08-26 | $1.04 | $1.04 | 14,707 |
| 2025-08-25 | $1.04 | $1.04 | 112,260 |
| 2025-08-22 | $1.10 | $1.10 | 25,137 |
| 2025-08-21 | $1.08 | $1.08 | 33,593 |
| 2025-08-20 | $0.97 | $0.97 | 15,214 |
| 2025-08-19 | $0.93 | $0.93 | 48,600 |
| 2025-08-18 | $0.98 | $0.98 | 30,069 |
| 2025-08-15 | $0.99 | $0.99 | 118,200 |
| 2025-08-14 | $1.01 | $1.01 | 57,500 |
| 2025-08-13 | $1.03 | $1.03 | 63,159 |
| 2025-08-12 | $1.02 | $1.02 | 27,885 |
| 2025-08-11 | $1.05 | $1.05 | 4,887 |
| 2025-08-08 | $1.06 | $1.06 | 7,950 |
| 2025-08-07 | $1.02 | $1.02 | 12,643 |
| 2025-08-06 | $1.05 | $1.05 | 3,809 |
| 2025-08-05 | $1.07 | $1.07 | 21,607 |
| 2025-08-04 | $1.11 | $1.11 | 8,108 |
| 2025-08-01 | $1.06 | $1.06 | 12,902 |
| 2025-07-31 | $1.07 | $1.07 | 39,038 |
| 2025-07-30 | $1.07 | $1.07 | 14,230 |
| 2025-07-29 | $1.07 | $1.07 | 41,261 |
| 2025-07-28 | $1.12 | $1.12 | 5,504 |
| 2025-07-25 | $1.11 | $1.11 | 20,465 |
| 2025-07-24 | $1.13 | $1.13 | 2,085 |
| 2025-07-23 | $1.15 | $1.15 | 22,618 |
| 2025-07-22 | $1.15 | $1.15 | 9,109 |
| 2025-07-21 | $1.13 | $1.13 | 31,426 |
| 2025-07-18 | $1.08 | $1.08 | 17,852 |
| 2025-07-17 | $1.08 | $1.08 | 21,500 |
| 2025-07-16 | $1.07 | $1.07 | 20,987 |
| 2025-07-15 | $1.06 | $1.06 | 18,765 |
| 2025-07-14 | $1.09 | $1.09 | 124,031 |
| 2025-07-11 | $1.05 | $1.05 | 65,133 |
| 2025-07-10 | $1.05 | $1.05 | 220,280 |
| 2025-07-09 | $1.28 | $1.28 | 27,317 |
| 2025-07-08 | $1.18 | $1.18 | 4,500 |
| 2025-07-07 | $1.25 | $1.25 | 33,805 |
| 2025-07-03 | $1.16 | $1.16 | 18,337 |
| 2025-07-02 | $1.21 | $1.21 | 23,423 |
| 2025-07-01 | $1.12 | $1.12 | 9,630 |
| 2025-06-30 | $1.13 | $1.13 | 13,813 |
| 2025-06-27 | $1.09 | $1.09 | 14,486 |
| 2025-06-26 | $1.10 | $1.10 | 74,181 |
| 2025-06-25 | $1.07 | $1.07 | 6,793 |
| 2025-06-24 | $1.06 | $1.06 | 21,003 |
| 2025-06-23 | $1.05 | $1.05 | 20,779 |
| 2025-06-20 | $1.05 | $1.05 | 48,923 |
| 2025-06-18 | $1.10 | $1.10 | 215,260 |
| 2025-06-17 | $1.13 | $1.13 | 38,741 |
| 2025-06-16 | $1.18 | $1.18 | 7,420 |
| 2025-06-13 | $1.19 | $1.19 | 66,217 |
| 2025-06-12 | $1.15 | $1.15 | 12,942 |
| 2025-06-11 | $1.17 | $1.17 | 22,392 |
| 2025-06-10 | $1.17 | $1.17 | 25,675 |
| 2025-06-09 | $1.14 | $1.14 | 33,701 |
| 2025-06-06 | $1.12 | $1.12 | 22,306 |
| 2025-06-05 | $1.15 | $1.15 | 37,089 |
| 2025-06-04 | $1.20 | $1.20 | 30,056 |
| 2025-06-03 | $1.14 | $1.14 | 30,335 |
| 2025-06-02 | $1.18 | $1.18 | 49,096 |
| 2025-05-30 | $1.22 | $1.22 | 20,562 |
| 2025-05-29 | $1.27 | $1.27 | 59,090 |
| 2025-05-28 | $1.21 | $1.21 | 9,128 |
| 2025-05-27 | $1.20 | $1.20 | 11,780 |
| 2025-05-23 | $1.21 | $1.21 | 29,431 |
| 2025-05-22 | $1.18 | $1.18 | 28,808 |
| 2025-05-21 | $1.19 | $1.19 | 9,158 |
| 2025-05-20 | $1.26 | $1.26 | 63,825 |
| 2025-05-19 | $1.26 | $1.26 | 3,317 |
| 2025-05-16 | $1.24 | $1.24 | 23,060 |
| 2025-05-15 | $1.21 | $1.21 | 46,977 |
| 2025-05-14 | $1.17 | $1.17 | 21,988 |
| 2025-05-13 | $1.21 | $1.21 | 47,218 |
| 2025-05-12 | $1.24 | $1.24 | 19,276 |
| 2025-05-09 | $1.29 | $1.29 | 42,315 |
| 2025-05-08 | $1.27 | $1.27 | 41,107 |
| 2025-05-07 | $1.27 | $1.27 | 23,178 |
| 2025-05-06 | $1.31 | $1.31 | 64,979 |
| 2025-05-05 | $1.21 | $1.21 | 8,358 |
| 2025-05-02 | $1.20 | $1.20 | 6,238 |
| 2025-05-01 | $1.18 | $1.18 | 24,781 |
| 2025-04-30 | $1.26 | $1.26 | 15,600 |
| 2025-04-29 | $1.20 | $1.20 | 34,606 |
| 2025-04-28 | $1.24 | $1.24 | 15,177 |
| 2025-04-25 | $1.28 | $1.28 | 34,206 |
| 2025-04-24 | $1.24 | $1.24 | 147 |
| 2025-04-23 | $1.22 | $1.22 | 17,567 |
| 2025-04-22 | $1.25 | $1.25 | 6,095 |
| 2025-04-21 | $1.28 | $1.28 | 45,212 |
| 2025-04-17 | $1.34 | $1.34 | 8,168 |
| 2025-04-16 | $1.36 | $1.36 | 42,604 |
| 2025-04-15 | $1.29 | $1.29 | 11,780 |
| 2025-04-14 | $1.30 | $1.30 | 12,200 |
| 2025-04-11 | $1.29 | $1.29 | 20,281 |
| 2025-04-10 | $1.32 | $1.32 | 78,897 |
| 2025-04-09 | $1.18 | $1.18 | 20,590 |
| 2025-04-08 | $1.14 | $1.14 | 19,447 |
| 2025-04-07 | $1.17 | $1.17 | 20,726 |
| 2025-04-04 | $1.18 | $1.18 | 39,278 |
| 2025-04-03 | $1.27 | $1.27 | 51,956 |
| 2025-04-02 | $1.26 | $1.26 | 9,660 |
| 2025-04-01 | $1.24 | $1.24 | 32,837 |
| 2025-03-31 | $1.31 | $1.31 | 29,103 |
| 2025-03-28 | $1.33 | $1.33 | 13,262 |
| 2025-03-27 | $1.31 | $1.31 | 16,660 |
| 2025-03-26 | $1.34 | $1.34 | 12,686 |
| 2025-03-25 | $1.32 | $1.32 | 55,352 |
| 2025-03-24 | $1.36 | $1.36 | 19,188 |
| 2025-03-21 | $1.40 | $1.40 | 32,789 |
| 2025-03-20 | $1.49 | $1.49 | 10,064 |
| 2025-03-19 | $1.49 | $1.49 | 92,416 |
| 2025-03-18 | $1.45 | $1.45 | 26,868 |
| 2025-03-17 | $1.41 | $1.41 | 40,326 |
| 2025-03-14 | $1.38 | $1.38 | 21,178 |
| 2025-03-13 | $1.39 | $1.39 | 16,330 |
| 2025-03-12 | $1.36 | $1.36 | 31,813 |
| 2025-03-11 | $1.39 | $1.39 | 6,264 |
| 2025-03-10 | $1.32 | $1.32 | 20,735 |
| 2025-03-07 | $1.42 | $1.42 | 12,270 |
| 2025-03-06 | $1.37 | $1.37 | 26,683 |
| 2025-03-05 | $1.47 | $1.47 | 19,418 |
| 2025-03-04 | $1.43 | $1.43 | 52,296 |
| 2025-03-03 | $1.48 | $1.48 | 14,347 |
| 2025-02-28 | $1.47 | $1.47 | 20,152 |
| 2025-02-27 | $1.47 | $1.47 | 10,894 |
| 2025-02-26 | $1.51 | $1.51 | 30,180 |
| 2025-02-25 | $1.53 | $1.53 | 54,487 |
| 2025-02-24 | $1.58 | $1.58 | 37,277 |
| 2025-02-21 | $1.64 | $1.64 | 39,449 |
| 2025-02-20 | $1.62 | $1.62 | 18,747 |
| 2025-02-19 | $1.59 | $1.59 | 58,827 |
| 2025-02-18 | $1.70 | $1.70 | 27,925 |
| 2025-02-14 | $1.60 | $1.60 | 31,769 |
| 2025-02-13 | $1.63 | $1.63 | 71,351 |
| 2025-02-12 | $1.62 | $1.62 | 94,513 |
| 2025-02-11 | $1.44 | $1.44 | 37,346 |
| 2025-02-10 | $1.48 | $1.48 | 88,163 |
| 2025-02-07 | $1.42 | $1.42 | 58,909 |
| 2025-02-06 | $1.40 | $1.40 | 30,190 |
| 2025-02-05 | $1.37 | $1.37 | 19,401 |
| 2025-02-04 | $1.39 | $1.39 | 44,812 |
| 2025-02-03 | $1.38 | $1.38 | 32,776 |
| 2025-01-31 | $1.34 | $1.34 | 148,337 |
| 2025-01-30 | $1.30 | $1.30 | 21,634 |
| 2025-01-29 | $1.21 | $1.21 | 15,428 |
| 2025-01-28 | $1.24 | $1.24 | 14,775 |
| 2025-01-27 | $1.17 | $1.17 | 11,401 |
| 2025-01-24 | $1.18 | $1.18 | 28,858 |
| 2025-01-23 | $1.16 | $1.16 | 23,625 |
| 2025-01-22 | $1.20 | $1.20 | 26,976 |
| 2025-01-21 | $1.19 | $1.19 | 13,329 |
| 2025-01-17 | $1.13 | $1.13 | 22,683 |
| 2025-01-16 | $1.14 | $1.14 | 8,987 |
| 2025-01-15 | $1.16 | $1.16 | 17,453 |
| 2025-01-14 | $1.16 | $1.16 | 3,457 |
| 2025-01-13 | $1.14 | $1.14 | 43,323 |
| 2025-01-10 | $1.18 | $1.18 | 46,832 |
| 2025-01-08 | $1.15 | $1.15 | 35,086 |
| 2025-01-07 | $1.06 | $1.06 | 12,351 |
| 2025-01-06 | $1.04 | $1.04 | 3,325 |
| 2025-01-03 | $1.06 | $1.06 | 68,050 |
| 2025-01-02 | $1.05 | $1.05 | 83,822 |