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
- 2022-05-17 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 | $1.17 | $1.17 | 36,100 |
| 2025-12-30 | $1.20 | $1.20 | 54,600 |
| 2025-12-29 | $1.20 | $1.20 | 46,300 |
| 2025-12-26 | $1.21 | $1.21 | 50,200 |
| 2025-12-24 | $1.28 | $1.28 | 17,900 |
| 2025-12-23 | $1.27 | $1.27 | 33,800 |
| 2025-12-22 | $1.30 | $1.30 | 34,900 |
| 2025-12-19 | $1.27 | $1.27 | 61,100 |
| 2025-12-18 | $1.33 | $1.33 | 198,600 |
| 2025-12-17 | $1.36 | $1.36 | 36,300 |
| 2025-12-16 | $1.38 | $1.38 | 15,100 |
| 2025-12-15 | $1.40 | $1.40 | 59,000 |
| 2025-12-12 | $1.44 | $1.44 | 17,600 |
| 2025-12-11 | $1.48 | $1.48 | 25,000 |
| 2025-12-10 | $1.44 | $1.44 | 54,700 |
| 2025-12-09 | $1.51 | $1.51 | 81,100 |
| 2025-12-08 | $1.54 | $1.54 | 91,200 |
| 2025-12-05 | $1.42 | $1.42 | 30,300 |
| 2025-12-04 | $1.45 | $1.45 | 52,000 |
| 2025-12-03 | $1.47 | $1.47 | 21,500 |
| 2025-12-02 | $1.38 | $1.38 | 49,900 |
| 2025-12-01 | $1.43 | $1.43 | 23,900 |
| 2025-11-28 | $1.46 | $1.46 | 35,500 |
| 2025-11-26 | $1.44 | $1.44 | 113,500 |
| 2025-11-25 | $1.34 | $1.34 | 237,300 |
| 2025-11-24 | $1.29 | $1.29 | 63,100 |
| 2025-11-21 | $1.28 | $1.28 | 51,600 |
| 2025-11-20 | $1.27 | $1.27 | 52,700 |
| 2025-11-19 | $1.30 | $1.30 | 55,600 |
| 2025-11-18 | $1.32 | $1.32 | 924,100 |
| 2025-11-17 | $1.21 | $1.21 | 150,800 |
| 2025-11-14 | $1.29 | $1.29 | 71,300 |
| 2025-11-13 | $1.30 | $1.30 | 100,000 |
| 2025-11-12 | $1.38 | $1.38 | 95,500 |
| 2025-11-11 | $1.42 | $1.42 | 79,600 |
| 2025-11-10 | $1.44 | $1.44 | 65,200 |
| 2025-11-07 | $1.47 | $1.47 | 47,600 |
| 2025-11-06 | $1.45 | $1.45 | 85,600 |
| 2025-11-05 | $1.54 | $1.54 | 44,500 |
| 2025-11-04 | $1.50 | $1.50 | 115,600 |
| 2025-11-03 | $1.55 | $1.55 | 137,900 |
| 2025-10-31 | $1.60 | $1.60 | 62,700 |
| 2025-10-30 | $1.57 | $1.57 | 105,800 |
| 2025-10-29 | $1.53 | $1.53 | 85,400 |
| 2025-10-28 | $1.58 | $1.58 | 80,200 |
| 2025-10-27 | $1.55 | $1.55 | 142,300 |
| 2025-10-24 | $1.64 | $1.64 | 97,000 |
| 2025-10-23 | $1.66 | $1.66 | 71,800 |
| 2025-10-22 | $1.63 | $1.63 | 289,000 |
| 2025-10-21 | $1.61 | $1.61 | 109,500 |
| 2025-10-20 | $1.62 | $1.62 | 211,700 |
| 2025-10-17 | $1.59 | $1.59 | 379,700 |
| 2025-10-16 | $1.54 | $1.54 | 174,400 |
| 2025-10-15 | $1.57 | $1.57 | 299,700 |
| 2025-10-14 | $1.60 | $1.60 | 637,100 |
| 2025-10-13 | $1.47 | $1.47 | 10,724,000 |
| 2025-10-10 | $1.52 | $1.52 | 589,900 |
| 2025-10-09 | $1.71 | $1.71 | 174,300 |
| 2025-10-08 | $1.84 | $1.84 | 204,900 |
| 2025-10-07 | $1.95 | $1.95 | 100,700 |
| 2025-10-06 | $1.97 | $1.97 | 158,000 |
| 2025-10-03 | $2.09 | $2.09 | 120,900 |
| 2025-10-02 | $2.12 | $2.12 | 55,900 |
| 2025-10-01 | $2.11 | $2.11 | 33,000 |
| 2025-09-30 | $2.11 | $2.11 | 83,300 |
| 2025-09-29 | $2.10 | $2.10 | 112,400 |
| 2025-09-26 | $2.08 | $2.08 | 58,400 |
| 2025-09-25 | $2.06 | $2.06 | 162,100 |
| 2025-09-24 | $2.13 | $2.13 | 402,600 |
| 2025-09-23 | $2.12 | $2.12 | 339,100 |
| 2025-09-22 | $2.26 | $2.26 | 638,000 |
| 2025-09-19 | $2.00 | $2.00 | 503,000 |
| 2025-09-18 | $2.25 | $2.25 | 2,315,600 |
| 2025-09-17 | $2.80 | $2.80 | 97,881,800 |
| 2025-09-16 | $1.67 | $1.67 | 24,600 |
| 2025-09-15 | $1.65 | $1.65 | 26,500 |
| 2025-09-12 | $1.69 | $1.69 | 103,800 |
| 2025-09-11 | $1.64 | $1.64 | 106,900 |
| 2025-09-10 | $1.49 | $1.49 | 31,900 |
| 2025-09-09 | $1.50 | $1.50 | 36,300 |
| 2025-09-08 | $1.50 | $1.50 | 39,800 |
| 2025-09-05 | $1.53 | $1.53 | 19,600 |
| 2025-09-04 | $1.48 | $1.48 | 76,300 |
| 2025-09-03 | $1.54 | $1.54 | 85,500 |
| 2025-09-02 | $1.57 | $1.57 | 24,600 |
| 2025-08-29 | $1.62 | $1.62 | 34,300 |
| 2025-08-28 | $1.63 | $1.63 | 15,300 |
| 2025-08-27 | $1.69 | $1.69 | 32,200 |
| 2025-08-26 | $1.61 | $1.61 | 48,500 |
| 2025-08-25 | $1.58 | $1.58 | 248,100 |
| 2025-08-22 | $1.65 | $1.65 | 94,100 |
| 2025-08-21 | $1.72 | $1.72 | 30,800 |
| 2025-08-20 | $1.73 | $1.73 | 77,000 |
| 2025-08-19 | $1.78 | $1.78 | 51,800 |
| 2025-08-18 | $1.85 | $1.85 | 135,600 |
| 2025-08-15 | $1.88 | $1.88 | 176,300 |
| 2025-08-14 | $1.94 | $1.94 | 446,700 |
| 2025-08-13 | $1.80 | $1.80 | 1,937,900 |
| 2025-08-12 | $1.81 | $1.81 | 301,600 |
| 2025-08-11 | $1.88 | $1.88 | 399,400 |
| 2025-08-08 | $1.86 | $1.86 | 296,300 |
| 2025-08-07 | $1.89 | $1.89 | 991,900 |
| 2025-08-06 | $2.18 | $2.18 | 20,747,100 |
| 2025-08-05 | $2.05 | $2.05 | 37,966,700 |
| 2025-08-04 | $1.08 | $1.08 | 74,000 |
| 2025-08-01 | $1.17 | $1.17 | 105,300 |
| 2025-07-31 | $1.19 | $1.19 | 125,400 |
| 2025-07-30 | $1.32 | $1.32 | 91,700 |
| 2025-07-29 | $1.40 | $1.40 | 69,500 |
| 2025-07-28 | $1.49 | $1.49 | 75,000 |
| 2025-07-25 | $1.55 | $1.55 | 104,900 |
| 2025-07-24 | $1.54 | $1.54 | 157,000 |
| 2025-07-23 | $1.52 | $1.52 | 88,900 |
| 2025-07-22 | $1.65 | $1.65 | 90,900 |
| 2025-07-21 | $1.65 | $1.65 | 61,100 |
| 2025-07-18 | $1.70 | $1.70 | 87,600 |
| 2025-07-17 | $1.72 | $1.72 | 25,300 |
| 2025-07-16 | $1.78 | $1.78 | 80,600 |
| 2025-07-15 | $1.68 | $1.68 | 90,900 |
| 2025-07-14 | $1.70 | $1.70 | 63,400 |
| 2025-07-11 | $1.77 | $1.77 | 31,600 |
| 2025-07-10 | $1.80 | $1.80 | 28,000 |
| 2025-07-09 | $1.74 | $1.74 | 186,100 |
| 2025-07-08 | $1.91 | $1.91 | 82,900 |
| 2025-07-07 | $1.80 | $1.80 | 208,500 |
| 2025-07-03 | $1.65 | $1.65 | 32,700 |
| 2025-07-02 | $1.68 | $1.68 | 57,700 |
| 2025-07-01 | $1.62 | $1.62 | 74,300 |
| 2025-06-30 | $1.59 | $1.59 | 154,800 |
| 2025-06-27 | $1.77 | $1.77 | 63,700 |
| 2025-06-26 | $1.77 | $1.77 | 23,600 |
| 2025-06-25 | $1.80 | $1.80 | 36,400 |
| 2025-06-24 | $1.75 | $1.75 | 37,500 |
| 2025-06-23 | $1.79 | $1.79 | 37,800 |
| 2025-06-20 | $1.80 | $1.80 | 18,600 |
| 2025-06-18 | $1.87 | $1.87 | 17,900 |
| 2025-06-17 | $1.80 | $1.80 | 26,400 |
| 2025-06-16 | $1.90 | $1.90 | 40,200 |
| 2025-06-13 | $1.83 | $1.83 | 43,500 |
| 2025-06-12 | $1.96 | $1.96 | 40,200 |
| 2025-06-11 | $1.90 | $1.90 | 34,000 |
| 2025-06-10 | $2.00 | $2.00 | 30,800 |
| 2025-06-09 | $2.04 | $2.04 | 50,500 |
| 2025-06-06 | $2.09 | $2.09 | 18,600 |
| 2025-06-05 | $2.05 | $2.05 | 57,300 |
| 2025-06-04 | $2.14 | $2.14 | 29,800 |
| 2025-06-03 | $2.08 | $2.08 | 17,600 |
| 2025-06-02 | $1.99 | $1.99 | 27,300 |
| 2025-05-30 | $2.00 | $2.00 | 18,300 |
| 2025-05-29 | $2.11 | $2.11 | 30,200 |
| 2025-05-28 | $2.11 | $2.11 | 21,800 |
| 2025-05-27 | $2.00 | $2.00 | 250,000 |
| 2025-05-23 | $2.12 | $2.12 | 119,200 |
| 2025-05-22 | $2.22 | $2.22 | 306,200 |
| 2025-05-21 | $1.95 | $1.95 | 38,000 |
| 2025-05-20 | $1.90 | $1.90 | 26,500 |
| 2025-05-19 | $1.98 | $1.98 | 36,900 |
| 2025-05-16 | $1.99 | $1.99 | 45,700 |
| 2025-05-15 | $1.90 | $1.90 | 32,800 |
| 2025-05-14 | $1.85 | $1.85 | 69,200 |
| 2025-05-13 | $1.86 | $1.86 | 169,500 |
| 2025-05-12 | $1.82 | $1.82 | 82,000 |
| 2025-05-09 | $1.76 | $1.76 | 26,200 |
| 2025-05-08 | $1.77 | $1.77 | 36,800 |
| 2025-05-07 | $1.79 | $1.79 | 38,800 |
| 2025-05-06 | $1.77 | $1.77 | 108,100 |
| 2025-05-05 | $1.90 | $1.90 | 30,900 |
| 2025-05-02 | $1.97 | $1.97 | 47,000 |
| 2025-05-01 | $2.00 | $2.00 | 81,000 |
| 2025-04-30 | $2.10 | $2.10 | 56,600 |
| 2025-04-29 | $2.11 | $2.11 | 53,400 |
| 2025-04-28 | $2.07 | $2.07 | 74,800 |
| 2025-04-25 | $2.13 | $2.13 | 347,000 |
| 2025-04-24 | $1.97 | $1.97 | 73,000 |
| 2025-04-23 | $1.93 | $1.93 | 70,600 |
| 2025-04-22 | $1.95 | $1.95 | 185,400 |
| 2025-04-21 | $1.88 | $1.88 | 79,500 |
| 2025-04-17 | $2.06 | $2.06 | 105,600 |
| 2025-04-16 | $1.94 | $1.94 | 70,300 |
| 2025-04-15 | $1.90 | $1.90 | 153,000 |
| 2025-04-14 | $1.89 | $1.89 | 93,600 |
| 2025-04-11 | $1.78 | $1.78 | 120,800 |
| 2025-04-10 | $1.81 | $1.81 | 278,100 |
| 2025-04-09 | $2.05 | $2.05 | 234,400 |
| 2025-04-08 | $2.17 | $2.17 | 184,700 |
| 2025-04-07 | $2.25 | $2.25 | 177,300 |
| 2025-04-04 | $2.49 | $2.49 | 306,300 |
| 2025-04-03 | $2.77 | $2.77 | 145,100 |
| 2025-04-02 | $3.10 | $3.10 | 132,100 |
| 2025-04-01 | $3.17 | $3.17 | 234,900 |
| 2025-03-31 | $3.26 | $3.26 | 285,100 |
| 2025-03-28 | $3.20 | $3.20 | 369,000 |
| 2025-03-27 | $3.51 | $3.51 | 572,900 |
| 2025-03-26 | $3.42 | $3.42 | 5,799,600 |
| 2025-03-25 | $3.18 | $3.18 | 675,100 |
| 2025-03-24 | $4.51 | $4.51 | 371,000 |
| 2025-03-21 | $4.67 | $4.67 | 522,200 |
| 2025-03-20 | $5.31 | $5.31 | 584,100 |
| 2025-03-19 | $5.93 | $5.93 | 851,300 |
| 2025-03-18 | $6.28 | $6.28 | 809,500 |
| 2025-03-17 | $6.20 | $6.20 | 1,698,700 |
| 2025-03-14 | $5.96 | $5.96 | 21,498,800 |
| 2025-03-13 | $5.62 | $5.62 | 1,675,100 |
| 2025-03-12 | $6.22 | $6.22 | 29,336,100 |
| 2025-03-11 | $4.95 | $4.95 | 2,836,300 |
| 2025-03-10 | $5.09 | $5.09 | 5,265,800 |
| 2025-03-07 | $6.05 | $6.05 | 71,731,300 |
| 2025-03-06 | $4.89 | $4.89 | 135,249,400 |
| 2025-03-05 | $3.70 | $3.70 | 188,044,800 |
| 2025-03-04 | $1.29 | $1.29 | 117,000 |
| 2025-03-03 | $1.36 | $1.36 | 109,900 |
| 2025-02-28 | $1.45 | $1.45 | 94,900 |
| 2025-02-27 | $1.52 | $1.52 | 84,700 |
| 2025-02-26 | $1.46 | $1.46 | 99,600 |
| 2025-02-25 | $1.40 | $1.40 | 355,500 |
| 2025-02-24 | $1.35 | $1.35 | 3,606,800 |
| 2025-02-21 | $1.56 | $1.56 | 5,300 |
| 2025-02-20 | $1.68 | $1.68 | 10,900 |
| 2025-02-19 | $1.75 | $1.75 | 15,800 |
| 2025-02-18 | $1.78 | $1.78 | 76,700 |
| 2025-02-14 | $1.77 | $1.77 | 67,300 |
| 2025-02-13 | $1.69 | $1.69 | 281,300 |
| 2025-02-12 | $1.50 | $1.50 | 33,400 |
| 2025-02-11 | $1.47 | $1.47 | 34,200 |
| 2025-02-10 | $1.57 | $1.57 | 22,900 |
| 2025-02-07 | $1.65 | $1.65 | 25,500 |
| 2025-02-06 | $1.63 | $1.63 | 29,100 |
| 2025-02-05 | $1.64 | $1.64 | 33,600 |
| 2025-02-04 | $1.54 | $1.54 | 52,400 |
| 2025-02-03 | $1.44 | $1.44 | 57,500 |
| 2025-01-31 | $1.50 | $1.50 | 138,600 |
| 2025-01-30 | $1.57 | $1.57 | 15,400 |
| 2025-01-29 | $1.55 | $1.55 | 26,400 |
| 2025-01-28 | $1.56 | $1.56 | 57,100 |
| 2025-01-27 | $1.66 | $1.66 | 72,900 |
| 2025-01-24 | $1.73 | $1.73 | 218,500 |
| 2025-01-23 | $2.16 | $2.16 | 17,900 |
| 2025-01-22 | $2.15 | $2.15 | 32,700 |
| 2025-01-21 | $2.25 | $2.25 | 17,300 |
| 2025-01-17 | $2.25 | $2.25 | 19,900 |
| 2025-01-16 | $2.23 | $2.23 | 59,000 |
| 2025-01-15 | $2.26 | $2.26 | 53,700 |
| 2025-01-14 | $2.31 | $2.31 | 64,000 |
| 2025-01-13 | $2.26 | $2.26 | 48,800 |
| 2025-01-10 | $2.25 | $2.25 | 42,800 |
| 2025-01-08 | $2.21 | $2.21 | 101,400 |
| 2025-01-07 | $2.35 | $2.35 | 62,800 |
| 2025-01-06 | $2.42 | $2.42 | 92,200 |
| 2025-01-03 | $2.48 | $2.48 | 259,700 |
| 2025-01-02 | $2.30 | $2.30 | 242,400 |