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
- 2010-12-22 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 | $1.75 | $1.75 | 1,300 |
| 2025-12-30 | $1.80 | $1.80 | 3,400 |
| 2025-12-29 | $1.71 | $1.71 | 8,900 |
| 2025-12-26 | $1.74 | $1.74 | 3,900 |
| 2025-12-24 | $1.64 | $1.64 | 1,200 |
| 2025-12-23 | $1.67 | $1.67 | 19,900 |
| 2025-12-22 | $1.64 | $1.64 | 7,400 |
| 2025-12-19 | $1.54 | $1.54 | 4,700 |
| 2025-12-18 | $1.44 | $1.44 | 20,500 |
| 2025-12-17 | $1.35 | $1.35 | 2,500 |
| 2025-12-16 | $1.41 | $1.41 | 600 |
| 2025-12-15 | $1.43 | $1.43 | 5,400 |
| 2025-12-12 | $1.46 | $1.46 | 4,400 |
| 2025-12-11 | $1.44 | $1.44 | 3,300 |
| 2025-12-10 | $1.42 | $1.42 | 300 |
| 2025-12-09 | $1.38 | $1.38 | 500 |
| 2025-12-08 | $1.36 | $1.36 | 22,300 |
| 2025-12-05 | $1.38 | $1.38 | 2,500 |
| 2025-12-04 | $1.36 | $1.36 | 7,000 |
| 2025-12-03 | $1.32 | $1.32 | 15,600 |
| 2025-12-02 | $1.22 | $1.22 | 84,200 |
| 2025-12-01 | $1.21 | $1.21 | 33,600 |
| 2025-11-28 | $1.23 | $1.23 | 6,000 |
| 2025-11-26 | $1.17 | $1.17 | 22,100 |
| 2025-11-25 | $1.14 | $1.14 | 8,400 |
| 2025-11-24 | $1.16 | $1.16 | 11,800 |
| 2025-11-21 | $1.16 | $1.16 | 20,300 |
| 2025-11-20 | $1.18 | $1.18 | 8,600 |
| 2025-11-19 | $1.17 | $1.17 | 22,300 |
| 2025-11-18 | $1.15 | $1.15 | 6,700 |
| 2025-11-17 | $1.20 | $1.20 | 35,500 |
| 2025-11-14 | $1.19 | $1.19 | 1,800 |
| 2025-11-13 | $1.22 | $1.22 | 2,100 |
| 2025-11-12 | $1.28 | $1.28 | 3,000 |
| 2025-11-11 | $1.26 | $1.26 | 1,500 |
| 2025-11-10 | $1.24 | $1.24 | 20,700 |
| 2025-11-07 | $1.12 | $1.12 | 11,300 |
| 2025-11-06 | $1.11 | $1.11 | 28,900 |
| 2025-11-05 | $1.10 | $1.10 | 0 |
| 2025-11-04 | $1.10 | $1.10 | 59,000 |
| 2025-11-03 | $1.16 | $1.16 | 7,600 |
| 2025-10-31 | $1.21 | $1.21 | 5,100 |
| 2025-10-30 | $1.18 | $1.18 | 8,000 |
| 2025-10-29 | $1.25 | $1.25 | 11,200 |
| 2025-10-28 | $1.24 | $1.24 | 12,900 |
| 2025-10-27 | $1.20 | $1.20 | 15,500 |
| 2025-10-24 | $1.17 | $1.17 | 7,500 |
| 2025-10-23 | $1.14 | $1.14 | 36,400 |
| 2025-10-22 | $1.11 | $1.11 | 24,400 |
| 2025-10-21 | $1.18 | $1.18 | 4,300 |
| 2025-10-20 | $1.21 | $1.21 | 8,500 |
| 2025-10-17 | $1.27 | $1.27 | 24,400 |
| 2025-10-16 | $1.36 | $1.36 | 146,100 |
| 2025-10-15 | $1.33 | $1.33 | 23,700 |
| 2025-10-14 | $1.15 | $1.15 | 36,400 |
| 2025-10-13 | $1.13 | $1.13 | 14,700 |
| 2025-10-10 | $1.07 | $1.07 | 10,100 |
| 2025-10-09 | $1.09 | $1.09 | 17,500 |
| 2025-10-08 | $1.06 | $1.06 | 8,800 |
| 2025-10-07 | $1.05 | $1.05 | 82,200 |
| 2025-10-06 | $1.09 | $1.09 | 44,500 |
| 2025-10-03 | $1.09 | $1.09 | 84,200 |
| 2025-10-02 | $0.97 | $0.97 | 700 |
| 2025-10-01 | $0.94 | $0.94 | 40,900 |
| 2025-09-30 | $0.87 | $0.87 | 65,000 |
| 2025-09-29 | $0.86 | $0.86 | 41,500 |
| 2025-09-26 | $0.82 | $0.82 | 17,400 |
| 2025-09-25 | $0.85 | $0.85 | 177,800 |
| 2025-09-24 | $0.89 | $0.89 | 6,800 |
| 2025-09-23 | $0.89 | $0.89 | 22,400 |
| 2025-09-22 | $0.86 | $0.85 | 3,500 |
| 2025-09-19 | $0.87 | $0.87 | 28,100 |
| 2025-09-18 | $0.90 | $0.90 | 6,100 |
| 2025-09-17 | $0.82 | $0.82 | 4,500 |
| 2025-09-16 | $0.83 | $0.83 | 6,500 |
| 2025-09-15 | $0.82 | $0.82 | 119,100 |
| 2025-09-12 | $0.84 | $0.84 | 50,500 |
| 2025-09-11 | $0.84 | $0.84 | 0 |
| 2025-09-10 | $0.84 | $0.84 | 9,100 |
| 2025-09-09 | $0.86 | $0.86 | 7,800 |
| 2025-09-08 | $0.82 | $0.82 | 96,300 |
| 2025-09-05 | $0.83 | $0.83 | 96,400 |
| 2025-09-04 | $0.76 | $0.76 | 203,600 |
| 2025-09-03 | $0.75 | $0.75 | 7,900 |
| 2025-09-02 | $0.71 | $0.71 | 64,500 |
| 2025-08-29 | $0.72 | $0.72 | 10,500 |
| 2025-08-28 | $0.71 | $0.71 | 21,600 |
| 2025-08-27 | $0.72 | $0.72 | 3,100 |
| 2025-08-26 | $0.72 | $0.72 | 2,800 |
| 2025-08-25 | $0.73 | $0.73 | 28,100 |
| 2025-08-22 | $0.72 | $0.72 | 41,800 |
| 2025-08-21 | $0.72 | $0.72 | 17,600 |
| 2025-08-20 | $0.72 | $0.72 | 8,100 |
| 2025-08-19 | $0.73 | $0.73 | 10,200 |
| 2025-08-18 | $0.73 | $0.73 | 121,300 |
| 2025-08-15 | $0.71 | $0.71 | 3,800 |
| 2025-08-14 | $0.72 | $0.72 | 35,600 |
| 2025-08-13 | $0.72 | $0.72 | 57,900 |
| 2025-08-12 | $0.72 | $0.72 | 46,100 |
| 2025-08-11 | $0.72 | $0.72 | 71,100 |
| 2025-08-08 | $0.74 | $0.74 | 38,400 |
| 2025-08-07 | $0.76 | $0.76 | 5,700 |
| 2025-08-06 | $0.75 | $0.75 | 300 |
| 2025-08-05 | $0.75 | $0.75 | 16,800 |
| 2025-08-04 | $0.77 | $0.77 | 20,700 |
| 2025-08-01 | $0.75 | $0.75 | 4,000 |
| 2025-07-31 | $0.75 | $0.75 | 44,700 |
| 2025-07-30 | $0.76 | $0.76 | 87,800 |
| 2025-07-29 | $0.77 | $0.77 | 0 |
| 2025-07-28 | $0.77 | $0.77 | 10,100 |
| 2025-07-25 | $0.76 | $0.76 | 0 |
| 2025-07-24 | $0.76 | $0.76 | 21,000 |
| 2025-07-23 | $0.76 | $0.76 | 5,300 |
| 2025-07-22 | $0.77 | $0.77 | 13,900 |
| 2025-07-21 | $0.76 | $0.76 | 800 |
| 2025-07-18 | $0.78 | $0.78 | 91,000 |
| 2025-07-17 | $0.75 | $0.75 | 37,200 |
| 2025-07-16 | $0.78 | $0.78 | 3,200 |
| 2025-07-15 | $0.79 | $0.79 | 2,500 |
| 2025-07-14 | $0.78 | $0.78 | 2,700 |
| 2025-07-11 | $0.78 | $0.78 | 22,600 |
| 2025-07-10 | $0.78 | $0.78 | 20,400 |
| 2025-07-09 | $0.83 | $0.83 | 2,000 |
| 2025-07-08 | $0.82 | $0.82 | 2,100 |
| 2025-07-07 | $0.82 | $0.82 | 25,000 |
| 2025-07-03 | $0.83 | $0.83 | 2,100 |
| 2025-07-02 | $0.79 | $0.79 | 2,500 |
| 2025-07-01 | $0.80 | $0.80 | 0 |
| 2025-06-30 | $0.80 | $0.80 | 6,000 |
| 2025-06-27 | $0.80 | $0.80 | 16,700 |
| 2025-06-26 | $0.81 | $0.81 | 18,000 |
| 2025-06-25 | $0.78 | $0.78 | 2,900 |
| 2025-06-24 | $0.82 | $0.82 | 0 |
| 2025-06-23 | $0.82 | $0.82 | 0 |
| 2025-06-20 | $0.82 | $0.82 | 8,600 |
| 2025-06-18 | $0.75 | $0.75 | 20,000 |
| 2025-06-17 | $0.71 | $0.71 | 4,000 |
| 2025-06-16 | $0.72 | $0.72 | 1,000 |
| 2025-06-13 | $0.71 | $0.71 | 2,000 |
| 2025-06-12 | $0.72 | $0.72 | 5,000 |
| 2025-06-11 | $0.72 | $0.72 | 700 |
| 2025-06-10 | $0.70 | $0.70 | 8,600 |
| 2025-06-09 | $0.74 | $0.74 | 14,600 |
| 2025-06-06 | $0.70 | $0.70 | 11,000 |
| 2025-06-05 | $0.70 | $0.70 | 8,200 |
| 2025-06-04 | $0.69 | $0.69 | 23,500 |
| 2025-06-03 | $0.68 | $0.68 | 81,300 |
| 2025-06-02 | $0.70 | $0.70 | 1,200 |
| 2025-05-30 | $0.69 | $0.69 | 1,400 |
| 2025-05-29 | $0.70 | $0.70 | 19,100 |
| 2025-05-28 | $0.71 | $0.71 | 3,000 |
| 2025-05-27 | $0.72 | $0.72 | 4,000 |
| 2025-05-23 | $0.70 | $0.70 | 5,000 |
| 2025-05-22 | $0.69 | $0.69 | 0 |
| 2025-05-21 | $0.69 | $0.69 | 0 |
| 2025-05-20 | $0.69 | $0.69 | 0 |
| 2025-05-19 | $0.69 | $0.69 | 0 |
| 2025-05-16 | $0.69 | $0.69 | 1,000 |
| 2025-05-15 | $0.74 | $0.74 | 0 |
| 2025-05-14 | $0.74 | $0.74 | 200 |
| 2025-05-13 | $0.75 | $0.75 | 1,000 |
| 2025-05-12 | $0.74 | $0.74 | 10,900 |
| 2025-05-09 | $0.68 | $0.68 | 3,000 |
| 2025-05-08 | $0.69 | $0.69 | 0 |
| 2025-05-07 | $0.69 | $0.69 | 2,700 |
| 2025-05-06 | $0.71 | $0.71 | 1,000 |
| 2025-05-05 | $0.69 | $0.69 | 3,100 |
| 2025-05-02 | $0.71 | $0.71 | 0 |
| 2025-05-01 | $0.71 | $0.71 | 0 |
| 2025-04-30 | $0.71 | $0.71 | 0 |
| 2025-04-29 | $0.71 | $0.71 | 14,500 |
| 2025-04-28 | $0.68 | $0.68 | 6,000 |
| 2025-04-25 | $0.72 | $0.72 | 0 |
| 2025-04-24 | $0.72 | $0.72 | 200 |
| 2025-04-23 | $0.72 | $0.72 | 3,000 |
| 2025-04-22 | $0.73 | $0.73 | 19,900 |
| 2025-04-21 | $0.70 | $0.70 | 61,600 |
| 2025-04-17 | $0.75 | $0.75 | 0 |
| 2025-04-16 | $0.75 | $0.75 | 2,300 |
| 2025-04-15 | $0.74 | $0.74 | 800 |
| 2025-04-14 | $0.78 | $0.78 | 3,000 |
| 2025-04-11 | $0.77 | $0.77 | 2,000 |
| 2025-04-10 | $0.71 | $0.71 | 6,000 |
| 2025-04-09 | $0.61 | $0.61 | 0 |
| 2025-04-08 | $0.61 | $0.61 | 3,500 |
| 2025-04-07 | $0.67 | $0.67 | 11,500 |
| 2025-04-04 | $0.61 | $0.61 | 161,500 |
| 2025-04-03 | $0.65 | $0.65 | 82,000 |
| 2025-04-02 | $0.79 | $0.79 | 0 |
| 2025-04-01 | $0.79 | $0.79 | 0 |
| 2025-03-31 | $0.79 | $0.79 | 4,000 |
| 2025-03-28 | $0.85 | $0.85 | 0 |
| 2025-03-27 | $0.85 | $0.85 | 0 |
| 2025-03-26 | $0.85 | $0.85 | 13,500 |
| 2025-03-25 | $0.80 | $0.80 | 0 |
| 2025-03-24 | $0.80 | $0.80 | 5,000 |
| 2025-03-21 | $0.86 | $0.86 | 4,500 |
| 2025-03-20 | $0.87 | $0.87 | 10,500 |
| 2025-03-19 | $0.85 | $0.85 | 1,000 |
| 2025-03-18 | $0.84 | $0.84 | 3,600 |
| 2025-03-17 | $0.84 | $0.84 | 1,200 |
| 2025-03-14 | $0.84 | $0.84 | 1,200 |
| 2025-03-13 | $0.83 | $0.83 | 0 |
| 2025-03-12 | $0.83 | $0.83 | 0 |
| 2025-03-11 | $0.83 | $0.83 | 0 |
| 2025-03-10 | $0.83 | $0.83 | 0 |
| 2025-03-07 | $0.83 | $0.83 | 1,400 |
| 2025-03-06 | $0.83 | $0.83 | 100 |
| 2025-03-05 | $0.84 | $0.84 | 2,400 |
| 2025-03-04 | $0.84 | $0.83 | 17,700 |
| 2025-03-03 | $0.85 | $0.85 | 600 |
| 2025-02-28 | $0.84 | $0.84 | 12,300 |
| 2025-02-27 | $0.84 | $0.84 | 1,000 |
| 2025-02-26 | $0.86 | $0.86 | 3,200 |
| 2025-02-25 | $0.84 | $0.84 | 4,000 |
| 2025-02-24 | $0.87 | $0.87 | 5,100 |
| 2025-02-21 | $0.82 | $0.82 | 26,900 |
| 2025-02-20 | $0.81 | $0.81 | 11,900 |
| 2025-02-19 | $0.78 | $0.78 | 1,100 |
| 2025-02-18 | $0.80 | $0.80 | 5,200 |
| 2025-02-14 | $0.81 | $0.80 | 11,000 |
| 2025-02-13 | $0.83 | $0.83 | 13,800 |
| 2025-02-12 | $0.78 | $0.78 | 1,800 |
| 2025-02-11 | $0.80 | $0.80 | 10,300 |
| 2025-02-10 | $0.80 | $0.80 | 15,000 |
| 2025-02-07 | $0.80 | $0.80 | 2,600 |
| 2025-02-06 | $0.81 | $0.81 | 1,000 |
| 2025-02-05 | $0.83 | $0.83 | 500 |
| 2025-02-04 | $0.81 | $0.80 | 12,200 |
| 2025-02-03 | $0.80 | $0.80 | 1,800 |
| 2025-01-31 | $0.82 | $0.82 | 0 |
| 2025-01-30 | $0.82 | $0.82 | 0 |
| 2025-01-29 | $0.82 | $0.82 | 0 |
| 2025-01-28 | $0.82 | $0.82 | 2,000 |
| 2025-01-27 | $0.81 | $0.80 | 1,800 |
| 2025-01-24 | $0.81 | $0.81 | 4,100 |
| 2025-01-23 | $0.77 | $0.77 | 20,400 |
| 2025-01-22 | $0.71 | $0.71 | 1,700 |
| 2025-01-21 | $0.75 | $0.75 | 2,500 |
| 2025-01-17 | $0.69 | $0.69 | 1,000 |
| 2025-01-16 | $0.70 | $0.70 | 10,000 |
| 2025-01-15 | $0.68 | $0.68 | 3,300 |
| 2025-01-14 | $0.63 | $0.63 | 11,000 |
| 2025-01-13 | $0.64 | $0.64 | 11,500 |
| 2025-01-10 | $0.67 | $0.67 | 6,000 |
| 2025-01-08 | $0.70 | $0.70 | 0 |
| 2025-01-07 | $0.70 | $0.70 | 0 |
| 2025-01-06 | $0.70 | $0.70 | 11,000 |
| 2025-01-03 | $0.68 | $0.68 | 9,700 |
| 2025-01-02 | $0.68 | $0.68 | 4,000 |