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
- 2021-12-01 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 | $1.09 | $1.09 | 179,393 |
| 2025-12-30 | $1.25 | $1.25 | 138,261 |
| 2025-12-29 | $1.35 | $1.35 | 101,390 |
| 2025-12-26 | $1.33 | $1.33 | 62,572 |
| 2025-12-24 | $1.32 | $1.32 | 40,722 |
| 2025-12-23 | $1.40 | $1.40 | 69,619 |
| 2025-12-22 | $1.39 | $1.39 | 141,140 |
| 2025-12-19 | $1.33 | $1.33 | 82,197 |
| 2025-12-18 | $1.39 | $1.39 | 67,334 |
| 2025-12-17 | $1.45 | $1.45 | 102,426 |
| 2025-12-16 | $1.36 | $1.36 | 91,595 |
| 2025-12-15 | $1.39 | $1.39 | 91,415 |
| 2025-12-12 | $1.48 | $1.48 | 70,106 |
| 2025-12-11 | $1.45 | $1.45 | 91,948 |
| 2025-12-10 | $1.44 | $1.44 | 125,568 |
| 2025-12-09 | $1.48 | $1.48 | 55,782 |
| 2025-12-08 | $1.46 | $1.46 | 121,275 |
| 2025-12-05 | $1.58 | $1.58 | 155,888 |
| 2025-12-04 | $1.55 | $1.55 | 98,855 |
| 2025-12-03 | $1.54 | $1.54 | 107,112 |
| 2025-12-02 | $1.49 | $1.49 | 144,244 |
| 2025-12-01 | $1.48 | $1.48 | 100,214 |
| 2025-11-28 | $1.38 | $1.38 | 26,834 |
| 2025-11-26 | $1.37 | $1.37 | 130,180 |
| 2025-11-25 | $1.40 | $1.40 | 99,325 |
| 2025-11-24 | $1.45 | $1.45 | 63,511 |
| 2025-11-21 | $1.49 | $1.49 | 77,224 |
| 2025-11-20 | $1.72 | $1.72 | 75,134 |
| 2025-11-19 | $1.79 | $1.79 | 47,660 |
| 2025-11-18 | $1.61 | $1.61 | 66,755 |
| 2025-11-17 | $1.52 | $1.52 | 105,693 |
| 2025-11-14 | $1.67 | $1.67 | 160,537 |
| 2025-11-13 | $1.99 | $1.99 | 41,993 |
| 2025-11-12 | $2.08 | $2.08 | 43,523 |
| 2025-11-11 | $2.07 | $2.07 | 82,261 |
| 2025-11-10 | $2.00 | $2.00 | 53,050 |
| 2025-11-07 | $2.00 | $2.00 | 66,139 |
| 2025-11-06 | $2.09 | $2.09 | 61,145 |
| 2025-11-05 | $2.08 | $2.08 | 61,261 |
| 2025-11-04 | $2.06 | $2.06 | 64,801 |
| 2025-11-03 | $2.20 | $2.20 | 369,371 |
| 2025-10-31 | $2.00 | $2.00 | 121,019 |
| 2025-10-30 | $2.26 | $2.26 | 210,788 |
| 2025-10-29 | $2.14 | $2.14 | 68,587 |
| 2025-10-28 | $2.04 | $2.04 | 108,901 |
| 2025-10-27 | $1.80 | $1.80 | 146,267 |
| 2025-10-24 | $1.95 | $1.95 | 332,133 |
| 2025-10-23 | $1.82 | $1.82 | 129,654 |
| 2025-10-22 | $1.71 | $1.71 | 67,525 |
| 2025-10-21 | $1.58 | $1.58 | 91,734 |
| 2025-10-20 | $1.81 | $1.81 | 197,651 |
| 2025-10-17 | $1.65 | $1.65 | 313,346 |
| 2025-10-16 | $2.00 | $2.00 | 358,340 |
| 2025-10-15 | $2.86 | $2.86 | 271,273 |
| 2025-10-14 | $2.63 | $2.63 | 211,519 |
| 2025-10-13 | $2.48 | $2.48 | 441,929 |
| 2025-10-10 | $2.35 | $2.35 | 201,658 |
| 2025-10-09 | $2.18 | $2.18 | 221,527 |
| 2025-10-08 | $1.86 | $1.86 | 157,964 |
| 2025-10-07 | $1.72 | $1.72 | 106,022 |
| 2025-10-06 | $1.64 | $1.64 | 103,140 |
| 2025-10-03 | $1.55 | $1.55 | 76,994 |
| 2025-10-02 | $1.50 | $1.50 | 108,983 |
| 2025-10-01 | $1.51 | $1.51 | 177,822 |
| 2025-09-30 | $1.36 | $1.36 | 26,846 |
| 2025-09-29 | $1.39 | $1.39 | 49,379 |
| 2025-09-26 | $1.35 | $1.35 | 57,557 |
| 2025-09-25 | $1.22 | $1.22 | 53,781 |
| 2025-09-24 | $1.42 | $1.42 | 28,042 |
| 2025-09-23 | $1.36 | $1.36 | 61,051 |
| 2025-09-22 | $1.55 | $1.55 | 65,855 |
| 2025-09-19 | $1.31 | $1.31 | 35,032 |
| 2025-09-18 | $1.20 | $1.20 | 94,098 |
| 2025-09-17 | $1.32 | $1.32 | 79,062 |
| 2025-09-16 | $1.40 | $1.40 | 66,148 |
| 2025-09-15 | $1.58 | $1.58 | 33,919 |
| 2025-09-12 | $1.55 | $1.55 | 54,686 |
| 2025-09-11 | $1.58 | $1.58 | 67,547 |
| 2025-09-10 | $1.55 | $1.55 | 21,808 |
| 2025-09-09 | $1.54 | $1.54 | 23,300 |
| 2025-09-08 | $1.58 | $1.58 | 44,871 |
| 2025-09-05 | $1.62 | $1.62 | 34,355 |
| 2025-09-04 | $1.67 | $1.67 | 53,317 |
| 2025-09-03 | $1.62 | $1.62 | 77,888 |
| 2025-09-02 | $1.70 | $1.70 | 102,230 |
| 2025-08-29 | $1.53 | $1.53 | 155,585 |
| 2025-08-28 | $1.36 | $1.36 | 436,779 |
| 2025-08-27 | $1.65 | $1.65 | 125,965 |
| 2025-08-26 | $1.81 | $1.81 | 93,259 |
| 2025-08-25 | $1.83 | $1.83 | 81,759 |
| 2025-08-22 | $1.68 | $1.68 | 90,361 |
| 2025-08-21 | $1.64 | $1.64 | 134,168 |
| 2025-08-20 | $1.47 | $1.47 | 191,559 |
| 2025-08-19 | $1.36 | $1.36 | 40,946 |
| 2025-08-18 | $1.37 | $1.37 | 0 |
| 2025-08-15 | $1.37 | $1.37 | 38,234 |
| 2025-08-14 | $1.25 | $1.25 | 183,966 |
| 2025-08-13 | $1.47 | $1.47 | 178,678 |
| 2025-08-12 | $1.05 | $1.05 | 38,749 |
| 2025-08-11 | $1.00 | $1.00 | 24,406 |
| 2025-08-08 | $0.93 | $0.93 | 45,622 |
| 2025-08-07 | $0.90 | $0.90 | 90,501 |
| 2025-08-06 | $0.93 | $0.93 | 114,759 |
| 2025-08-05 | $0.91 | $0.91 | 36,088 |
| 2025-08-04 | $0.81 | $0.81 | 11,594 |
| 2025-08-01 | $0.78 | $0.78 | 100,022 |
| 2025-07-31 | $0.79 | $0.79 | 183,225 |
| 2025-07-30 | $0.80 | $0.80 | 220,253 |
| 2025-07-29 | $0.80 | $0.80 | 227,747 |
| 2025-07-28 | $0.78 | $0.78 | 43,456 |
| 2025-07-25 | $0.77 | $0.77 | 28,188 |
| 2025-07-24 | $0.80 | $0.80 | 169,133 |
| 2025-07-23 | $0.83 | $0.83 | 225,653 |
| 2025-07-22 | $0.68 | $0.68 | 0 |
| 2025-07-21 | $0.68 | $0.68 | 3,236 |
| 2025-07-18 | $0.70 | $0.70 | 0 |
| 2025-07-17 | $0.70 | $0.70 | 140 |
| 2025-07-16 | $0.65 | $0.65 | 0 |
| 2025-07-15 | $0.65 | $0.65 | 20,300 |
| 2025-07-14 | $0.74 | $0.74 | 4,137 |
| 2025-07-11 | $0.77 | $0.77 | 19,000 |
| 2025-07-10 | $0.70 | $0.70 | 6,250 |
| 2025-07-09 | $0.63 | $0.63 | 5,000 |
| 2025-07-08 | $0.42 | $0.42 | 0 |
| 2025-07-07 | $0.42 | $0.42 | 448 |
| 2025-07-03 | $0.44 | $0.44 | 58,286 |
| 2025-07-02 | $0.40 | $0.40 | 39,500 |
| 2025-07-01 | $0.39 | $0.39 | 0 |
| 2025-06-30 | $0.39 | $0.39 | 0 |
| 2025-06-27 | $0.39 | $0.39 | 50,000 |
| 2025-06-26 | $0.39 | $0.39 | 5,961 |
| 2025-06-25 | $0.39 | $0.39 | 2,600 |
| 2025-06-24 | $0.36 | $0.36 | 0 |
| 2025-06-23 | $0.36 | $0.36 | 0 |
| 2025-06-20 | $0.36 | $0.36 | 0 |
| 2025-06-18 | $0.36 | $0.36 | 858 |
| 2025-06-17 | $0.35 | $0.35 | 211 |
| 2025-06-16 | $0.35 | $0.35 | 0 |
| 2025-06-13 | $0.35 | $0.35 | 0 |
| 2025-06-12 | $0.35 | $0.35 | 4,621 |
| 2025-06-11 | $0.32 | $0.32 | 2,336 |
| 2025-06-10 | $0.34 | $0.34 | 0 |
| 2025-06-09 | $0.34 | $0.34 | 55,065 |
| 2025-06-06 | $0.35 | $0.35 | 117,350 |
| 2025-06-05 | $0.27 | $0.27 | 24,317 |
| 2025-06-04 | $0.14 | $0.14 | 0 |
| 2025-06-03 | $0.14 | $0.14 | 1,321 |
| 2025-06-02 | $0.11 | $0.11 | 8,850 |
| 2025-05-30 | $0.10 | $0.10 | 0 |
| 2025-05-29 | $0.10 | $0.10 | 200 |
| 2025-05-28 | $0.10 | $0.10 | 4,620 |
| 2025-05-27 | $0.11 | $0.11 | 0 |
| 2025-05-23 | $0.11 | $0.11 | 0 |
| 2025-05-22 | $0.11 | $0.11 | 130 |
| 2025-05-21 | $0.07 | $0.07 | 0 |
| 2025-05-20 | $0.07 | $0.07 | 0 |
| 2025-05-19 | $0.07 | $0.07 | 0 |
| 2025-05-16 | $0.07 | $0.07 | 175 |
| 2025-05-15 | $0.09 | $0.09 | 0 |
| 2025-05-14 | $0.09 | $0.09 | 3,000 |
| 2025-05-13 | $0.07 | $0.07 | 0 |
| 2025-05-12 | $0.07 | $0.07 | 0 |
| 2025-05-09 | $0.07 | $0.07 | 0 |
| 2025-05-08 | $0.07 | $0.07 | 2,030 |
| 2025-05-07 | $0.10 | $0.10 | 0 |
| 2025-05-06 | $0.10 | $0.10 | 0 |
| 2025-05-05 | $0.10 | $0.10 | 0 |
| 2025-05-02 | $0.10 | $0.10 | 0 |
| 2025-05-01 | $0.10 | $0.10 | 0 |
| 2025-04-30 | $0.10 | $0.10 | 0 |
| 2025-04-29 | $0.10 | $0.10 | 0 |
| 2025-04-28 | $0.10 | $0.10 | 0 |
| 2025-04-25 | $0.10 | $0.10 | 0 |
| 2025-04-24 | $0.10 | $0.10 | 0 |
| 2025-04-23 | $0.10 | $0.10 | 0 |
| 2025-04-22 | $0.10 | $0.10 | 0 |
| 2025-04-21 | $0.10 | $0.10 | 0 |
| 2025-04-17 | $0.10 | $0.10 | 250 |
| 2025-04-16 | $0.09 | $0.09 | 0 |
| 2025-04-15 | $0.09 | $0.09 | 0 |
| 2025-04-14 | $0.09 | $0.09 | 0 |
| 2025-04-11 | $0.09 | $0.09 | 2,038 |
| 2025-04-10 | $0.09 | $0.09 | 0 |
| 2025-04-09 | $0.09 | $0.09 | 0 |
| 2025-04-08 | $0.09 | $0.09 | 1,000 |
| 2025-04-07 | $0.08 | $0.08 | 232 |
| 2025-04-04 | $0.11 | $0.11 | 141 |
| 2025-04-03 | $0.09 | $0.09 | 0 |
| 2025-04-02 | $0.09 | $0.09 | 0 |
| 2025-04-01 | $0.09 | $0.09 | 200 |
| 2025-03-31 | $0.10 | $0.10 | 0 |
| 2025-03-28 | $0.10 | $0.10 | 0 |
| 2025-03-27 | $0.10 | $0.10 | 0 |
| 2025-03-26 | $0.10 | $0.10 | 0 |
| 2025-03-25 | $0.10 | $0.10 | 300 |
| 2025-03-24 | $0.10 | $0.10 | 0 |
| 2025-03-21 | $0.10 | $0.10 | 0 |
| 2025-03-20 | $0.10 | $0.10 | 1,750 |
| 2025-03-19 | $0.10 | $0.10 | 0 |
| 2025-03-18 | $0.10 | $0.10 | 0 |
| 2025-03-17 | $0.10 | $0.10 | 0 |
| 2025-03-14 | $0.10 | $0.10 | 900 |
| 2025-03-13 | $0.10 | $0.10 | 9,495 |
| 2025-03-12 | $0.11 | $0.11 | 0 |
| 2025-03-11 | $0.11 | $0.11 | 0 |
| 2025-03-10 | $0.11 | $0.11 | 0 |
| 2025-03-07 | $0.11 | $0.11 | 0 |
| 2025-03-06 | $0.11 | $0.11 | 2,336 |
| 2025-03-05 | $0.09 | $0.09 | 200 |
| 2025-03-04 | $0.10 | $0.10 | 0 |
| 2025-03-03 | $0.10 | $0.10 | 5,000 |
| 2025-02-28 | $0.11 | $0.11 | 0 |
| 2025-02-27 | $0.11 | $0.11 | 0 |
| 2025-02-26 | $0.11 | $0.11 | 0 |
| 2025-02-25 | $0.11 | $0.11 | 0 |
| 2025-02-24 | $0.11 | $0.11 | 200 |
| 2025-02-21 | $0.11 | $0.11 | 0 |
| 2025-02-20 | $0.11 | $0.11 | 0 |
| 2025-02-19 | $0.11 | $0.11 | 365 |
| 2025-02-18 | $0.09 | $0.09 | 1,600 |
| 2025-02-14 | $0.11 | $0.11 | 0 |
| 2025-02-13 | $0.11 | $0.11 | 0 |
| 2025-02-12 | $0.11 | $0.11 | 0 |
| 2025-02-11 | $0.11 | $0.11 | 0 |
| 2025-02-10 | $0.11 | $0.11 | 10,000 |
| 2025-02-07 | $0.09 | $0.09 | 0 |
| 2025-02-06 | $0.09 | $0.09 | 0 |
| 2025-02-05 | $0.09 | $0.09 | 1,025 |
| 2025-02-04 | $0.11 | $0.11 | 0 |
| 2025-02-03 | $0.11 | $0.11 | 500 |
| 2025-01-31 | $0.10 | $0.10 | 3,000 |
| 2025-01-30 | $0.11 | $0.11 | 0 |
| 2025-01-29 | $0.11 | $0.11 | 0 |
| 2025-01-28 | $0.11 | $0.11 | 0 |
| 2025-01-27 | $0.11 | $0.11 | 0 |
| 2025-01-24 | $0.11 | $0.11 | 0 |
| 2025-01-23 | $0.11 | $0.11 | 325 |
| 2025-01-22 | $0.10 | $0.10 | 0 |
| 2025-01-21 | $0.10 | $0.10 | 0 |
| 2025-01-17 | $0.10 | $0.10 | 0 |
| 2025-01-16 | $0.10 | $0.10 | 0 |
| 2025-01-15 | $0.10 | $0.10 | 350 |
| 2025-01-14 | $0.10 | $0.10 | 100 |
| 2025-01-13 | $0.06 | $0.06 | 0 |
| 2025-01-10 | $0.06 | $0.06 | 0 |
| 2025-01-08 | $0.06 | $0.06 | 0 |
| 2025-01-07 | $0.06 | $0.06 | 0 |
| 2025-01-06 | $0.06 | $0.06 | 0 |
| 2025-01-03 | $0.06 | $0.06 | 0 |
| 2025-01-02 | $0.06 | $0.06 | 0 |