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
- 2021-10-19 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 | $0.83 | $0.83 | 66,200 |
| 2025-12-30 | $0.83 | $0.83 | 51,700 |
| 2025-12-29 | $0.94 | $0.94 | 68,600 |
| 2025-12-26 | $0.89 | $0.89 | 12,600 |
| 2025-12-24 | $0.90 | $0.90 | 0 |
| 2025-12-23 | $0.90 | $0.90 | 19,700 |
| 2025-12-22 | $0.92 | $0.92 | 34,800 |
| 2025-12-19 | $0.89 | $0.89 | 29,400 |
| 2025-12-18 | $0.87 | $0.87 | 35,300 |
| 2025-12-17 | $0.85 | $0.85 | 27,100 |
| 2025-12-16 | $0.90 | $0.90 | 26,500 |
| 2025-12-15 | $0.87 | $0.87 | 151,200 |
| 2025-12-12 | $1.00 | $1.00 | 121,400 |
| 2025-12-11 | $1.03 | $1.03 | 44,900 |
| 2025-12-10 | $1.11 | $1.11 | 51,400 |
| 2025-12-09 | $1.10 | $1.10 | 150,800 |
| 2025-12-08 | $1.00 | $1.00 | 337,200 |
| 2025-12-05 | $0.90 | $0.90 | 43,800 |
| 2025-12-04 | $0.90 | $0.90 | 53,500 |
| 2025-12-03 | $0.94 | $0.94 | 108,800 |
| 2025-12-02 | $0.99 | $0.99 | 121,400 |
| 2025-12-01 | $1.00 | $1.00 | 218,400 |
| 2025-11-28 | $1.21 | $1.21 | 71,500 |
| 2025-11-26 | $1.19 | $1.19 | 122,000 |
| 2025-11-25 | $1.04 | $1.04 | 310,300 |
| 2025-11-24 | $1.23 | $1.23 | 191,100 |
| 2025-11-21 | $1.21 | $1.21 | 481,100 |
| 2025-11-20 | $1.44 | $1.44 | 231,300 |
| 2025-11-19 | $1.46 | $1.46 | 190,700 |
| 2025-11-18 | $1.64 | $1.64 | 308,700 |
| 2025-11-17 | $1.37 | $1.37 | 402,300 |
| 2025-11-14 | $1.32 | $1.32 | 437,100 |
| 2025-11-13 | $1.28 | $1.28 | 445,700 |
| 2025-11-12 | $1.74 | $1.74 | 217,400 |
| 2025-11-11 | $1.89 | $1.89 | 156,900 |
| 2025-11-10 | $1.98 | $1.98 | 506,700 |
| 2025-11-07 | $2.68 | $2.68 | 372,700 |
| 2025-11-06 | $2.13 | $2.13 | 327,300 |
| 2025-11-05 | $2.27 | $2.27 | 361,900 |
| 2025-11-04 | $2.01 | $2.01 | 738,800 |
| 2025-11-03 | $2.14 | $2.14 | 1,021,800 |
| 2025-10-31 | $1.40 | $1.40 | 155,000 |
| 2025-10-30 | $1.27 | $1.27 | 140,600 |
| 2025-10-29 | $1.39 | $1.39 | 153,900 |
| 2025-10-28 | $1.56 | $1.56 | 209,600 |
| 2025-10-27 | $1.64 | $1.64 | 475,700 |
| 2025-10-24 | $1.38 | $1.38 | 75,000 |
| 2025-10-23 | $1.15 | $1.15 | 57,700 |
| 2025-10-22 | $1.23 | $1.23 | 94,400 |
| 2025-10-21 | $1.42 | $1.42 | 180,900 |
| 2025-10-20 | $1.36 | $1.36 | 124,200 |
| 2025-10-17 | $1.13 | $1.13 | 79,400 |
| 2025-10-16 | $1.23 | $1.23 | 142,700 |
| 2025-10-15 | $1.44 | $1.44 | 163,600 |
| 2025-10-14 | $1.30 | $1.30 | 62,300 |
| 2025-10-13 | $1.29 | $1.29 | 325,800 |
| 2025-10-10 | $1.43 | $1.43 | 417,500 |
| 2025-10-09 | $1.32 | $1.32 | 426,900 |
| 2025-10-08 | $1.09 | $1.09 | 224,000 |
| 2025-10-07 | $1.07 | $1.07 | 194,900 |
| 2025-10-06 | $1.09 | $1.09 | 278,600 |
| 2025-10-03 | $0.94 | $0.94 | 48,500 |
| 2025-10-02 | $0.95 | $0.95 | 359,200 |
| 2025-10-01 | $0.90 | $0.90 | 303,800 |
| 2025-09-30 | $0.79 | $0.79 | 28,400 |
| 2025-09-29 | $0.80 | $0.80 | 37,900 |
| 2025-09-26 | $0.73 | $0.73 | 160,500 |
| 2025-09-25 | $0.72 | $0.72 | 58,300 |
| 2025-09-24 | $0.75 | $0.75 | 191,400 |
| 2025-09-23 | $0.76 | $0.76 | 139,300 |
| 2025-09-22 | $0.81 | $0.81 | 23,100 |
| 2025-09-19 | $0.83 | $0.83 | 39,300 |
| 2025-09-18 | $0.80 | $0.80 | 40,400 |
| 2025-09-17 | $0.81 | $0.81 | 106,100 |
| 2025-09-16 | $0.83 | $0.83 | 63,100 |
| 2025-09-15 | $0.84 | $0.84 | 27,100 |
| 2025-09-12 | $0.90 | $0.90 | 23,600 |
| 2025-09-11 | $0.84 | $0.84 | 6,500 |
| 2025-09-10 | $0.88 | $0.88 | 16,300 |
| 2025-09-09 | $0.86 | $0.86 | 33,700 |
| 2025-09-08 | $0.87 | $0.87 | 44,700 |
| 2025-09-05 | $0.86 | $0.86 | 12,900 |
| 2025-09-04 | $0.80 | $0.80 | 83,700 |
| 2025-09-03 | $0.83 | $0.83 | 32,700 |
| 2025-09-02 | $0.84 | $0.84 | 59,000 |
| 2025-08-29 | $0.82 | $0.82 | 88,700 |
| 2025-08-28 | $0.84 | $0.84 | 33,700 |
| 2025-08-27 | $0.84 | $0.84 | 88,200 |
| 2025-08-26 | $0.82 | $0.82 | 23,500 |
| 2025-08-25 | $0.82 | $0.82 | 161,700 |
| 2025-08-22 | $0.87 | $0.87 | 26,700 |
| 2025-08-21 | $0.80 | $0.80 | 15,400 |
| 2025-08-20 | $0.80 | $0.80 | 30,100 |
| 2025-08-19 | $0.78 | $0.78 | 77,600 |
| 2025-08-18 | $0.85 | $0.85 | 41,400 |
| 2025-08-15 | $0.81 | $0.81 | 95,700 |
| 2025-08-14 | $0.80 | $0.80 | 106,100 |
| 2025-08-13 | $0.87 | $0.87 | 249,100 |
| 2025-08-12 | $0.86 | $0.86 | 89,500 |
| 2025-08-11 | $0.83 | $0.83 | 127,400 |
| 2025-08-08 | $0.85 | $0.85 | 42,000 |
| 2025-08-07 | $0.84 | $0.84 | 88,800 |
| 2025-08-06 | $0.80 | $0.80 | 44,600 |
| 2025-08-05 | $0.80 | $0.80 | 94,900 |
| 2025-08-04 | $0.77 | $0.77 | 161,000 |
| 2025-08-01 | $0.75 | $0.75 | 610,100 |
| 2025-07-31 | $0.77 | $0.77 | 196,800 |
| 2025-07-30 | $0.84 | $0.84 | 51,700 |
| 2025-07-29 | $0.83 | $0.83 | 197,100 |
| 2025-07-28 | $0.96 | $0.96 | 141,600 |
| 2025-07-25 | $0.90 | $0.90 | 44,500 |
| 2025-07-24 | $0.91 | $0.91 | 109,400 |
| 2025-07-23 | $0.93 | $0.93 | 147,600 |
| 2025-07-22 | $1.00 | $1.00 | 128,900 |
| 2025-07-21 | $1.05 | $1.05 | 434,800 |
| 2025-07-18 | $0.90 | $0.90 | 295,900 |
| 2025-07-17 | $0.83 | $0.83 | 308,800 |
| 2025-07-16 | $0.75 | $0.75 | 359,600 |
| 2025-07-15 | $0.70 | $0.70 | 130,300 |
| 2025-07-14 | $0.72 | $0.72 | 273,100 |
| 2025-07-11 | $0.68 | $0.68 | 410,100 |
| 2025-07-10 | $0.58 | $0.58 | 423,800 |
| 2025-07-09 | $0.62 | $0.62 | 385,700 |
| 2025-07-08 | $0.64 | $0.64 | 118,200 |
| 2025-07-07 | $0.54 | $0.54 | 207,100 |
| 2025-07-03 | $0.53 | $0.53 | 91,300 |
| 2025-07-02 | $0.58 | $0.58 | 554,600 |
| 2025-07-01 | $0.59 | $0.59 | 545,400 |
| 2025-06-30 | $0.58 | $0.58 | 359,400 |
| 2025-06-27 | $0.58 | $0.58 | 367,900 |
| 2025-06-26 | $0.73 | $0.73 | 253,400 |
| 2025-06-25 | $0.82 | $0.82 | 244,900 |
| 2025-06-24 | $1.02 | $1.02 | 82,400 |
| 2025-06-23 | $1.09 | $1.09 | 21,600 |
| 2025-06-20 | $1.11 | $1.11 | 31,100 |
| 2025-06-18 | $1.07 | $1.07 | 12,700 |
| 2025-06-17 | $1.07 | $1.07 | 15,800 |
| 2025-06-16 | $1.16 | $1.16 | 6,900 |
| 2025-06-13 | $1.12 | $1.12 | 7,500 |
| 2025-06-12 | $1.10 | $1.10 | 17,800 |
| 2025-06-11 | $1.14 | $1.14 | 48,400 |
| 2025-06-10 | $1.27 | $1.27 | 42,200 |
| 2025-06-09 | $1.11 | $1.11 | 13,000 |
| 2025-06-06 | $1.07 | $1.07 | 25,100 |
| 2025-06-05 | $1.13 | $1.13 | 8,800 |
| 2025-06-04 | $1.07 | $1.07 | 24,800 |
| 2025-06-03 | $1.20 | $1.20 | 33,600 |
| 2025-06-02 | $1.12 | $1.12 | 7,300 |
| 2025-05-30 | $1.27 | $1.27 | 51,400 |
| 2025-05-29 | $1.30 | $1.30 | 24,500 |
| 2025-05-28 | $1.35 | $1.35 | 6,600 |
| 2025-05-27 | $1.38 | $1.38 | 19,200 |
| 2025-05-23 | $1.25 | $1.25 | 11,500 |
| 2025-05-22 | $1.40 | $1.40 | 38,100 |
| 2025-05-21 | $1.28 | $1.28 | 18,400 |
| 2025-05-20 | $1.34 | $1.34 | 3,300 |
| 2025-05-19 | $1.30 | $1.30 | 23,200 |
| 2025-05-16 | $1.30 | $1.30 | 6,900 |
| 2025-05-15 | $1.35 | $1.35 | 30,900 |
| 2025-05-14 | $1.28 | $1.28 | 99,100 |
| 2025-05-13 | $1.34 | $1.34 | 150,900 |
| 2025-05-12 | $1.10 | $1.10 | 175,200 |
| 2025-05-09 | $1.10 | $1.10 | 267,100 |
| 2025-05-08 | $1.21 | $1.21 | 18,400 |
| 2025-05-07 | $1.06 | $1.06 | 37,300 |
| 2025-05-06 | $1.05 | $1.05 | 42,100 |
| 2025-05-05 | $1.16 | $1.16 | 19,000 |
| 2025-05-02 | $1.28 | $1.28 | 32,800 |
| 2025-05-01 | $1.50 | $1.50 | 15,100 |
| 2025-04-30 | $1.50 | $1.50 | 55,800 |
| 2025-04-29 | $1.55 | $1.55 | 55,600 |
| 2025-04-28 | $1.26 | $1.26 | 19,300 |
| 2025-04-25 | $1.40 | $1.40 | 30,200 |
| 2025-04-24 | $1.64 | $1.64 | 20,000 |
| 2025-04-23 | $2.04 | $2.04 | 10,600 |
| 2025-04-22 | $1.70 | $1.70 | 14,000 |
| 2025-04-21 | $1.93 | $1.93 | 3,100 |
| 2025-04-17 | $1.87 | $1.87 | 2,000 |
| 2025-04-16 | $2.15 | $2.15 | 25,500 |
| 2025-04-15 | $1.78 | $1.78 | 900 |
| 2025-04-14 | $1.73 | $1.73 | 6,600 |
| 2025-04-11 | $1.58 | $1.58 | 17,900 |
| 2025-04-10 | $1.82 | $1.82 | 24,700 |
| 2025-04-09 | $2.10 | $2.10 | 14,300 |
| 2025-04-08 | $1.65 | $1.65 | 12,200 |
| 2025-04-07 | $1.87 | $1.87 | 6,300 |
| 2025-04-04 | $1.68 | $1.68 | 12,600 |
| 2025-04-03 | $1.60 | $1.60 | 125,900 |
| 2025-04-02 | $2.02 | $2.02 | 4,000 |
| 2025-04-01 | $2.11 | $2.11 | 45,400 |
| 2025-03-31 | $2.18 | $2.18 | 5,500 |
| 2025-03-28 | $2.10 | $2.10 | 87,800 |
| 2025-03-27 | $2.26 | $2.26 | 6,300 |
| 2025-03-26 | $2.36 | $2.36 | 1,800 |
| 2025-03-25 | $2.35 | $2.35 | 4,400 |
| 2025-03-24 | $2.34 | $2.34 | 3,500 |
| 2025-03-21 | $2.26 | $2.26 | 1,300 |
| 2025-03-20 | $2.50 | $2.50 | 7,100 |
| 2025-03-19 | $2.26 | $2.26 | 8,900 |
| 2025-03-18 | $2.33 | $2.33 | 400 |
| 2025-03-17 | $2.35 | $2.35 | 1,200 |
| 2025-03-14 | $2.39 | $2.39 | 2,200 |
| 2025-03-13 | $2.36 | $2.36 | 21,900 |
| 2025-03-12 | $2.51 | $2.51 | 6,800 |
| 2025-03-11 | $2.51 | $2.51 | 29,000 |
| 2025-03-10 | $2.63 | $2.63 | 5,200 |
| 2025-03-07 | $2.99 | $2.99 | 4,600 |
| 2025-03-06 | $2.95 | $2.95 | 15,900 |
| 2025-03-05 | $2.68 | $2.68 | 11,600 |
| 2025-03-04 | $2.90 | $2.90 | 6,900 |
| 2025-03-03 | $2.63 | $2.63 | 12,500 |
| 2025-02-28 | $2.90 | $2.90 | 20,400 |
| 2025-02-27 | $3.04 | $3.04 | 9,000 |
| 2025-02-26 | $3.00 | $3.00 | 13,700 |
| 2025-02-25 | $2.99 | $2.99 | 21,600 |
| 2025-02-24 | $2.99 | $2.99 | 43,500 |
| 2025-02-21 | $3.09 | $3.09 | 48,200 |
| 2025-02-20 | $2.97 | $2.97 | 15,700 |
| 2025-02-19 | $3.00 | $3.00 | 7,500 |
| 2025-02-18 | $3.18 | $3.18 | 10,000 |
| 2025-02-14 | $3.10 | $3.10 | 18,700 |
| 2025-02-13 | $3.04 | $3.04 | 17,300 |
| 2025-02-12 | $3.04 | $3.04 | 28,100 |
| 2025-02-11 | $3.11 | $3.11 | 2,600 |
| 2025-02-10 | $3.40 | $3.40 | 7,300 |
| 2025-02-07 | $3.04 | $3.04 | 39,400 |
| 2025-02-06 | $3.20 | $3.20 | 40,900 |
| 2025-02-05 | $3.15 | $3.15 | 58,800 |
| 2025-02-04 | $3.19 | $3.19 | 65,300 |
| 2025-02-03 | $3.33 | $3.33 | 65,700 |
| 2025-01-31 | $3.38 | $3.38 | 25,500 |
| 2025-01-30 | $3.39 | $3.39 | 43,400 |
| 2025-01-29 | $3.62 | $3.62 | 18,600 |
| 2025-01-28 | $3.98 | $3.98 | 57,700 |
| 2025-01-27 | $3.55 | $3.55 | 43,500 |
| 2025-01-24 | $3.69 | $3.69 | 84,700 |
| 2025-01-23 | $4.17 | $4.17 | 33,400 |
| 2025-01-22 | $4.41 | $4.41 | 42,300 |
| 2025-01-21 | $4.75 | $4.75 | 54,500 |
| 2025-01-17 | $5.10 | $5.10 | 14,800 |
| 2025-01-16 | $5.25 | $5.25 | 7,900 |
| 2025-01-15 | $5.15 | $5.15 | 17,000 |
| 2025-01-14 | $4.80 | $4.80 | 3,000 |
| 2025-01-13 | $4.61 | $4.61 | 10,100 |
| 2025-01-10 | $5.00 | $5.00 | 7,700 |
| 2025-01-08 | $4.97 | $4.97 | 13,600 |
| 2025-01-07 | $4.69 | $4.69 | 18,200 |
| 2025-01-06 | $5.11 | $5.11 | 12,400 |
| 2025-01-03 | $5.05 | $5.05 | 20,500 |
| 2025-01-02 | $4.98 | $4.98 | 12,600 |