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
- 2023-10-24 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 | $2.10 | $2.10 | 5,811 |
| 2025-12-30 | $2.45 | $2.45 | 130 |
| 2025-12-29 | $2.50 | $2.50 | 510 |
| 2025-12-26 | $3.00 | $3.00 | 7,854 |
| 2025-12-24 | $2.55 | $2.55 | 0 |
| 2025-12-23 | $2.55 | $2.55 | 1,572 |
| 2025-12-22 | $2.35 | $2.35 | 19,800 |
| 2025-12-19 | $2.20 | $2.20 | 4,565 |
| 2025-12-18 | $1.81 | $1.81 | 60 |
| 2025-12-17 | $1.76 | $1.75 | 6,310 |
| 2025-12-16 | $1.75 | $1.75 | 5,657 |
| 2025-12-15 | $1.96 | $1.96 | 7,749 |
| 2025-12-12 | $2.90 | $2.90 | 11,359 |
| 2025-12-11 | $2.67 | $2.67 | 11,365 |
| 2025-12-10 | $2.49 | $2.49 | 32,391 |
| 2025-12-09 | $1.10 | $1.10 | 0 |
| 2025-12-08 | $1.10 | $1.10 | 2,250 |
| 2025-12-05 | $0.80 | $0.80 | 2,040 |
| 2025-12-04 | $1.15 | $1.15 | 0 |
| 2025-12-03 | $1.15 | $1.15 | 0 |
| 2025-12-02 | $1.15 | $1.15 | 0 |
| 2025-12-01 | $1.15 | $1.15 | 81 |
| 2025-11-28 | $0.80 | $0.80 | 0 |
| 2025-11-26 | $0.80 | $0.80 | 179 |
| 2025-11-25 | $0.88 | $0.88 | 230 |
| 2025-11-24 | $0.50 | $0.50 | 0 |
| 2025-11-21 | $0.50 | $0.50 | 0 |
| 2025-11-20 | $0.50 | $0.50 | 2,195 |
| 2025-11-19 | $0.50 | $0.50 | 0 |
| 2025-11-18 | $0.50 | $0.50 | 0 |
| 2025-11-17 | $0.50 | $0.50 | 0 |
| 2025-11-14 | $0.50 | $0.50 | 0 |
| 2025-11-13 | $0.50 | $0.50 | 0 |
| 2025-11-12 | $0.50 | $0.50 | 4,745 |
| 2025-11-11 | $1.00 | $1.00 | 0 |
| 2025-11-10 | $1.00 | $1.00 | 0 |
| 2025-11-07 | $1.00 | $1.00 | 0 |
| 2025-11-06 | $1.00 | $1.00 | 0 |
| 2025-11-05 | $1.00 | $1.00 | 1,550 |
| 2025-11-04 | $1.10 | $1.10 | 600 |
| 2025-11-03 | $1.03 | $1.03 | 600 |
| 2025-10-31 | $2.00 | $2.00 | 120 |
| 2025-10-30 | $1.26 | $1.26 | 0 |
| 2025-10-29 | $1.26 | $1.26 | 1,256 |
| 2025-10-28 | $1.25 | $1.25 | 2,545 |
| 2025-10-27 | $2.14 | $2.14 | 20 |
| 2025-10-24 | $2.15 | $2.15 | 40 |
| 2025-10-23 | $2.12 | $2.12 | 80 |
| 2025-10-22 | $1.50 | $1.50 | 723 |
| 2025-10-21 | $1.50 | $1.50 | 200 |
| 2025-10-20 | $3.15 | $3.15 | 346 |
| 2025-10-17 | $1.95 | $1.95 | 0 |
| 2025-10-16 | $1.95 | $1.95 | 2,900 |
| 2025-10-15 | $1.92 | $1.92 | 1,580 |
| 2025-10-14 | $3.02 | $3.02 | 0 |
| 2025-10-13 | $3.02 | $3.02 | 22 |
| 2025-10-10 | $1.60 | $1.60 | 241 |
| 2025-10-09 | $2.75 | $2.75 | 0 |
| 2025-10-08 | $2.75 | $2.75 | 3,145 |
| 2025-10-07 | $2.75 | $2.75 | 1,511 |
| 2025-10-06 | $3.25 | $3.25 | 88 |
| 2025-10-03 | $3.04 | $3.04 | 0 |
| 2025-10-02 | $3.04 | $3.04 | 20 |
| 2025-10-01 | $3.05 | $3.05 | 27 |
| 2025-09-30 | $3.25 | $3.25 | 40 |
| 2025-09-29 | $3.51 | $3.51 | 30 |
| 2025-09-26 | $3.04 | $3.04 | 440 |
| 2025-09-25 | $3.25 | $3.25 | 50 |
| 2025-09-24 | $3.25 | $3.25 | 840 |
| 2025-09-23 | $2.44 | $2.44 | 1,420 |
| 2025-09-22 | $3.50 | $3.50 | 40 |
| 2025-09-19 | $2.79 | $2.79 | 661 |
| 2025-09-18 | $3.20 | $3.20 | 1,721 |
| 2025-09-17 | $4.50 | $4.50 | 47 |
| 2025-09-16 | $4.50 | $4.50 | 67 |
| 2025-09-15 | $3.20 | $3.20 | 500 |
| 2025-09-12 | $4.85 | $4.85 | 100 |
| 2025-09-11 | $4.95 | $4.95 | 40 |
| 2025-09-10 | $3.20 | $3.20 | 894 |
| 2025-09-09 | $5.00 | $5.00 | 70 |
| 2025-09-08 | $5.75 | $5.75 | 1,179 |
| 2025-09-05 | $6.60 | $6.60 | 2,349 |
| 2025-09-04 | $2.15 | $2.15 | 0 |
| 2025-09-03 | $2.15 | $2.15 | 0 |
| 2025-09-02 | $2.15 | $2.15 | 480 |
| 2025-08-29 | $5.00 | $5.00 | 0 |
| 2025-08-28 | $5.00 | $5.00 | 690 |
| 2025-08-27 | $5.00 | $5.00 | 770 |
| 2025-08-26 | $4.50 | $4.50 | 458 |
| 2025-08-25 | $8.45 | $8.45 | 0 |
| 2025-08-22 | $8.45 | $8.45 | 180 |
| 2025-08-21 | $8.70 | $8.70 | 110 |
| 2025-08-20 | $8.50 | $8.50 | 514 |
| 2025-08-19 | $9.50 | $9.50 | 0 |
| 2025-08-18 | $9.50 | $9.50 | 440 |
| 2025-08-15 | $9.70 | $9.70 | 0 |
| 2025-08-14 | $9.70 | $9.70 | 30 |
| 2025-08-13 | $12.00 | $12.00 | 0 |
| 2025-08-12 | $12.00 | $12.00 | 40 |
| 2025-08-11 | $9.95 | $9.95 | 200 |
| 2025-08-08 | $9.70 | $9.70 | 0 |
| 2025-08-07 | $9.70 | $9.70 | 80 |
| 2025-08-06 | $9.70 | $9.70 | 401 |
| 2025-08-05 | $9.70 | $9.70 | 301 |
| 2025-08-04 | $9.70 | $9.70 | 510 |
| 2025-08-01 | $8.60 | $8.60 | 0 |
| 2025-07-31 | $8.60 | $8.60 | 120 |
| 2025-07-30 | $13.25 | $13.25 | 0 |
| 2025-07-29 | $13.25 | $13.25 | 0 |
| 2025-07-28 | $13.25 | $13.25 | 0 |
| 2025-07-25 | $13.25 | $13.25 | 0 |
| 2025-07-24 | $13.25 | $13.25 | 410 |
| 2025-07-23 | $13.40 | $13.40 | 20 |
| 2025-07-22 | $15.00 | $15.00 | 0 |
| 2025-07-21 | $15.00 | $15.00 | 266 |
| 2025-07-18 | $14.95 | $14.95 | 110 |
| 2025-07-17 | $7.50 | $7.50 | 86 |
| 2025-07-16 | $15.45 | $15.45 | 0 |
| 2025-07-15 | $15.45 | $15.45 | 0 |
| 2025-07-14 | $15.45 | $15.45 | 502 |
| 2025-07-11 | $15.45 | $15.45 | 455 |
| 2025-07-10 | $17.25 | $17.25 | 0 |
| 2025-07-09 | $17.25 | $17.25 | 0 |
| 2025-07-08 | $17.25 | $17.25 | 200 |
| 2025-07-07 | $17.25 | $17.25 | 43 |
| 2025-07-03 | $18.75 | $18.75 | 0 |
| 2025-07-02 | $18.75 | $18.75 | 0 |
| 2025-07-01 | $18.75 | $18.75 | 1,837 |
| 2025-06-30 | $18.25 | $18.25 | 40 |
| 2025-06-27 | $19.20 | $19.20 | 965 |
| 2025-06-26 | $18.25 | $18.25 | 163 |
| 2025-06-25 | $18.25 | $18.25 | 1,108 |
| 2025-06-24 | $19.00 | $19.00 | 546 |
| 2025-06-23 | $20.00 | $20.00 | 0 |
| 2025-06-20 | $20.00 | $20.00 | 31 |
| 2025-06-18 | $20.00 | $20.00 | 176 |
| 2025-06-17 | $20.00 | $20.00 | 247 |
| 2025-06-16 | $20.05 | $20.05 | 624 |
| 2025-06-13 | $17.25 | $17.25 | 3,356 |
| 2025-06-12 | $23.50 | $23.50 | 1,166 |
| 2025-06-11 | $25.45 | $25.45 | 1,506 |
| 2025-06-10 | $25.50 | $25.50 | 98 |
| 2025-06-09 | $28.00 | $28.00 | 859 |
| 2025-06-06 | $32.50 | $32.50 | 4,475 |
| 2025-06-05 | $21.25 | $21.25 | 184 |
| 2025-06-04 | $25.00 | $25.00 | 178 |
| 2025-06-03 | $27.45 | $27.45 | 474 |
| 2025-06-02 | $41.25 | $41.25 | 531 |
| 2025-05-30 | $40.00 | $40.00 | 202 |
| 2025-05-29 | $37.50 | $37.50 | 879 |
| 2025-05-28 | $40.00 | $40.00 | 869 |
| 2025-05-27 | $35.00 | $35.00 | 316 |
| 2025-05-23 | $25.00 | $25.00 | 0 |
| 2025-05-22 | $25.00 | $25.00 | 95 |
| 2025-05-21 | $25.00 | $25.00 | 51 |
| 2025-05-20 | $25.00 | $25.00 | 0 |
| 2025-05-19 | $25.00 | $25.00 | 0 |
| 2025-05-16 | $25.00 | $25.00 | 0 |
| 2025-05-15 | $25.00 | $25.00 | 0 |
| 2025-05-14 | $25.00 | $25.00 | 0 |
| 2025-05-13 | $25.00 | $25.00 | 0 |
| 2025-05-12 | $25.00 | $25.00 | 0 |
| 2025-05-09 | $25.00 | $25.00 | 0 |
| 2025-05-08 | $25.00 | $25.00 | 20 |
| 2025-05-07 | $25.00 | $25.00 | 0 |
| 2025-05-06 | $25.00 | $25.00 | 0 |
| 2025-05-05 | $25.00 | $25.00 | 0 |
| 2025-05-02 | $25.00 | $25.00 | 0 |
| 2025-05-01 | $25.00 | $25.00 | 0 |
| 2025-04-30 | $25.00 | $25.00 | 0 |
| 2025-04-29 | $25.00 | $25.00 | 0 |
| 2025-04-28 | $25.00 | $25.00 | 0 |
| 2025-04-25 | $25.00 | $25.00 | 40 |
| 2025-04-24 | $35.00 | $35.00 | 0 |
| 2025-04-23 | $35.00 | $35.00 | 0 |
| 2025-04-22 | $35.00 | $35.00 | 0 |
| 2025-04-21 | $35.00 | $35.00 | 0 |
| 2025-04-17 | $35.00 | $35.00 | 0 |
| 2025-04-16 | $35.00 | $35.00 | 0 |
| 2025-04-15 | $35.00 | $35.00 | 0 |
| 2025-04-14 | $35.00 | $35.00 | 0 |
| 2025-04-11 | $35.00 | $35.00 | 0 |
| 2025-04-10 | $35.00 | $35.00 | 29 |
| 2025-04-09 | $21.25 | $21.25 | 0 |
| 2025-04-08 | $21.25 | $21.25 | 100 |
| 2025-04-07 | $37.00 | $37.00 | 23 |
| 2025-04-04 | $37.00 | $37.00 | 225 |
| 2025-04-03 | $36.50 | $36.50 | 217 |
| 2025-04-02 | $30.00 | $30.00 | 0 |
| 2025-04-01 | $30.00 | $30.00 | 0 |
| 2025-03-31 | $30.00 | $30.00 | 0 |
| 2025-03-28 | $30.00 | $30.00 | 0 |
| 2025-03-27 | $30.00 | $30.00 | 0 |
| 2025-03-26 | $30.00 | $30.00 | 24 |
| 2025-03-25 | $36.50 | $36.50 | 0 |
| 2025-03-24 | $36.50 | $36.50 | 0 |
| 2025-03-21 | $36.50 | $36.50 | 0 |
| 2025-03-20 | $36.50 | $36.50 | 0 |
| 2025-03-19 | $36.50 | $36.50 | 0 |
| 2025-03-18 | $36.50 | $36.50 | 0 |
| 2025-03-17 | $36.50 | $36.50 | 0 |
| 2025-03-14 | $36.50 | $36.50 | 51 |
| 2025-03-13 | $36.00 | $36.00 | 0 |
| 2025-03-12 | $36.00 | $36.00 | 0 |
| 2025-03-11 | $36.00 | $36.00 | 0 |
| 2025-03-10 | $36.00 | $36.00 | 57 |
| 2025-03-07 | $36.50 | $36.50 | 130 |
| 2025-03-06 | $35.00 | $35.00 | 35 |
| 2025-03-05 | $35.00 | $35.00 | 0 |
| 2025-03-04 | $35.00 | $35.00 | 0 |
| 2025-03-03 | $35.00 | $35.00 | 0 |
| 2025-02-28 | $35.00 | $35.00 | 0 |
| 2025-02-27 | $35.00 | $35.00 | 0 |
| 2025-02-26 | $35.00 | $35.00 | 120 |
| 2025-02-25 | $22.50 | $22.50 | 0 |
| 2025-02-24 | $22.50 | $22.50 | 0 |
| 2025-02-21 | $22.50 | $22.50 | 0 |
| 2025-02-20 | $22.50 | $22.50 | 182 |
| 2025-02-19 | $25.00 | $25.00 | 0 |
| 2025-02-18 | $25.00 | $25.00 | 0 |
| 2025-02-14 | $25.00 | $25.00 | 0 |
| 2025-02-13 | $25.00 | $25.00 | 0 |
| 2025-02-12 | $25.00 | $25.00 | 0 |
| 2025-02-11 | $25.00 | $25.00 | 0 |
| 2025-02-10 | $25.00 | $25.00 | 0 |
| 2025-02-07 | $25.00 | $25.00 | 0 |
| 2025-02-06 | $25.00 | $25.00 | 0 |
| 2025-02-05 | $25.00 | $25.00 | 0 |
| 2025-02-04 | $25.00 | $25.00 | 0 |
| 2025-02-03 | $25.00 | $25.00 | 0 |
| 2025-01-31 | $25.00 | $25.00 | 0 |
| 2025-01-30 | $25.00 | $25.00 | 240 |
| 2025-01-29 | $35.00 | $35.00 | 0 |
| 2025-01-28 | $35.00 | $35.00 | 0 |
| 2025-01-27 | $35.00 | $35.00 | 0 |
| 2025-01-24 | $35.00 | $35.00 | 60 |
| 2025-01-23 | $24.51 | $24.51 | 20 |
| 2025-01-22 | $29.92 | $29.92 | 0 |
| 2025-01-21 | $29.92 | $29.92 | 0 |
| 2025-01-17 | $29.92 | $29.92 | 0 |
| 2025-01-16 | $29.92 | $29.92 | 120 |
| 2025-01-15 | $27.50 | $27.50 | 119 |
| 2025-01-14 | $27.50 | $27.50 | 0 |
| 2025-01-13 | $27.50 | $27.50 | 0 |
| 2025-01-10 | $27.50 | $27.50 | 90 |
| 2025-01-08 | $25.00 | $25.00 | 0 |
| 2025-01-07 | $25.00 | $25.00 | 0 |
| 2025-01-06 | $25.00 | $25.00 | 20 |
| 2025-01-03 | $24.70 | $24.70 | 56 |
| 2025-01-02 | $24.59 | $24.59 | 72 |