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
- 1999-09-13 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 | $1.68 | $1.68 | 0 |
| 2025-12-30 | $1.68 | $1.68 | 5,130 |
| 2025-12-29 | $1.54 | $1.54 | 2,449 |
| 2025-12-26 | $1.59 | $1.59 | 2,351 |
| 2025-12-24 | $1.60 | $1.60 | 3,545 |
| 2025-12-23 | $1.66 | $1.66 | 8,099 |
| 2025-12-22 | $1.64 | $1.64 | 1,450 |
| 2025-12-19 | $1.68 | $1.68 | 2,695 |
| 2025-12-18 | $1.68 | $1.68 | 2,688 |
| 2025-12-17 | $1.76 | $1.76 | 922 |
| 2025-12-16 | $1.75 | $1.75 | 927 |
| 2025-12-15 | $1.69 | $1.69 | 11,407 |
| 2025-12-12 | $1.76 | $1.76 | 20,939 |
| 2025-12-11 | $1.76 | $1.76 | 967 |
| 2025-12-10 | $1.68 | $1.68 | 4,070 |
| 2025-12-09 | $1.54 | $1.54 | 12,160 |
| 2025-12-08 | $1.66 | $1.66 | 2,781 |
| 2025-12-05 | $1.69 | $1.69 | 2,105 |
| 2025-12-04 | $1.65 | $1.65 | 2,028 |
| 2025-12-03 | $1.58 | $1.58 | 2,243 |
| 2025-12-02 | $1.71 | $1.71 | 3,294 |
| 2025-12-01 | $1.50 | $1.50 | 10,864 |
| 2025-11-28 | $1.51 | $1.51 | 471 |
| 2025-11-26 | $1.51 | $1.51 | 255 |
| 2025-11-25 | $1.55 | $1.55 | 5,046 |
| 2025-11-24 | $1.75 | $1.75 | 4,551 |
| 2025-11-21 | $1.47 | $1.47 | 3,488 |
| 2025-11-20 | $1.52 | $1.52 | 2,366 |
| 2025-11-19 | $1.75 | $1.75 | 3,732 |
| 2025-11-18 | $1.71 | $1.71 | 981 |
| 2025-11-17 | $1.57 | $1.57 | 1,217 |
| 2025-11-14 | $1.60 | $1.60 | 18,897 |
| 2025-11-13 | $1.47 | $1.47 | 183 |
| 2025-11-12 | $1.70 | $1.70 | 923 |
| 2025-11-11 | $1.73 | $1.73 | 0 |
| 2025-11-10 | $1.73 | $1.73 | 663 |
| 2025-11-07 | $1.68 | $1.68 | 3,243 |
| 2025-11-06 | $1.72 | $1.72 | 2,777 |
| 2025-11-05 | $1.65 | $1.65 | 955 |
| 2025-11-04 | $1.65 | $1.65 | 2,347 |
| 2025-11-03 | $1.65 | $1.65 | 4,087 |
| 2025-10-31 | $1.65 | $1.65 | 1,494 |
| 2025-10-30 | $1.63 | $1.63 | 1,628 |
| 2025-10-29 | $1.60 | $1.60 | 1,350 |
| 2025-10-28 | $1.65 | $1.65 | 3,573 |
| 2025-10-27 | $1.65 | $1.65 | 2,829 |
| 2025-10-24 | $1.72 | $1.72 | 3,599 |
| 2025-10-23 | $1.50 | $1.50 | 16,128 |
| 2025-10-22 | $1.55 | $1.55 | 0 |
| 2025-10-21 | $1.55 | $1.55 | 1,270 |
| 2025-10-20 | $1.80 | $1.80 | 5,845 |
| 2025-10-17 | $1.69 | $1.69 | 2,717 |
| 2025-10-16 | $1.63 | $1.63 | 2,115 |
| 2025-10-15 | $1.69 | $1.69 | 577 |
| 2025-10-14 | $1.61 | $1.61 | 1,288 |
| 2025-10-13 | $1.78 | $1.78 | 704 |
| 2025-10-10 | $1.78 | $1.78 | 990 |
| 2025-10-09 | $1.58 | $1.58 | 2,477 |
| 2025-10-08 | $1.59 | $1.59 | 4,840 |
| 2025-10-07 | $1.77 | $1.77 | 1,365 |
| 2025-10-06 | $1.70 | $1.70 | 4,072 |
| 2025-10-03 | $1.60 | $1.60 | 7,017 |
| 2025-10-02 | $1.80 | $1.80 | 4,309 |
| 2025-10-01 | $1.74 | $1.74 | 12,871 |
| 2025-09-30 | $1.66 | $1.66 | 6,426 |
| 2025-09-29 | $1.60 | $1.60 | 25,058 |
| 2025-09-26 | $1.66 | $1.66 | 14,797 |
| 2025-09-25 | $1.85 | $1.85 | 0 |
| 2025-09-24 | $1.85 | $1.85 | 0 |
| 2025-09-23 | $1.85 | $1.85 | 871 |
| 2025-09-22 | $1.88 | $1.88 | 836 |
| 2025-09-19 | $1.90 | $1.90 | 563 |
| 2025-09-18 | $1.90 | $1.90 | 2,999 |
| 2025-09-17 | $1.91 | $1.91 | 118 |
| 2025-09-16 | $1.69 | $1.69 | 1,261 |
| 2025-09-15 | $1.85 | $1.85 | 1,060 |
| 2025-09-12 | $1.83 | $1.83 | 2,114 |
| 2025-09-11 | $1.91 | $1.91 | 919 |
| 2025-09-10 | $1.85 | $1.85 | 1,605 |
| 2025-09-09 | $1.91 | $1.91 | 1,346 |
| 2025-09-08 | $1.87 | $1.87 | 1,924 |
| 2025-09-05 | $1.80 | $1.80 | 1,127 |
| 2025-09-04 | $1.66 | $1.66 | 947 |
| 2025-09-03 | $1.82 | $1.82 | 2,258 |
| 2025-09-02 | $1.70 | $1.70 | 5,505 |
| 2025-08-29 | $1.78 | $1.78 | 1,592 |
| 2025-08-28 | $1.78 | $1.78 | 960 |
| 2025-08-27 | $1.90 | $1.90 | 1,739 |
| 2025-08-26 | $1.75 | $1.75 | 1,468 |
| 2025-08-25 | $1.80 | $1.80 | 1,324 |
| 2025-08-22 | $1.78 | $1.78 | 1,700 |
| 2025-08-21 | $1.80 | $1.80 | 10,329 |
| 2025-08-20 | $1.85 | $1.85 | 3,715 |
| 2025-08-19 | $1.80 | $1.80 | 3,161 |
| 2025-08-18 | $1.86 | $1.86 | 214 |
| 2025-08-15 | $2.00 | $2.00 | 4,974 |
| 2025-08-14 | $2.15 | $2.15 | 8,828 |
| 2025-08-13 | $1.95 | $1.95 | 1,940 |
| 2025-08-12 | $2.00 | $2.00 | 4,904 |
| 2025-08-11 | $1.93 | $1.93 | 12,487 |
| 2025-08-08 | $1.90 | $1.90 | 1,012 |
| 2025-08-07 | $1.82 | $1.82 | 3,675 |
| 2025-08-06 | $1.88 | $1.88 | 2,771 |
| 2025-08-05 | $1.70 | $1.70 | 770 |
| 2025-08-04 | $1.75 | $1.75 | 6,598 |
| 2025-08-01 | $1.88 | $1.88 | 2,743 |
| 2025-07-31 | $1.93 | $1.93 | 2,716 |
| 2025-07-30 | $1.70 | $1.70 | 1,080 |
| 2025-07-29 | $1.90 | $1.90 | 1,402 |
| 2025-07-28 | $1.77 | $1.77 | 1,460 |
| 2025-07-25 | $1.83 | $1.83 | 1,764 |
| 2025-07-24 | $1.86 | $1.86 | 951 |
| 2025-07-23 | $1.70 | $1.70 | 2,872 |
| 2025-07-22 | $2.19 | $2.19 | 1,534 |
| 2025-07-21 | $1.67 | $1.67 | 5,943 |
| 2025-07-18 | $1.51 | $1.51 | 27,861 |
| 2025-07-17 | $1.96 | $1.96 | 1,937 |
| 2025-07-16 | $2.00 | $2.00 | 5,979 |
| 2025-07-15 | $1.83 | $1.83 | 5,572 |
| 2025-07-14 | $2.00 | $2.00 | 10,585 |
| 2025-07-11 | $2.25 | $2.25 | 5,825 |
| 2025-07-10 | $2.18 | $2.18 | 11,282 |
| 2025-07-09 | $2.20 | $2.20 | 4,219 |
| 2025-07-08 | $2.25 | $2.25 | 8,736 |
| 2025-07-07 | $2.70 | $2.70 | 26,162 |
| 2025-07-03 | $2.69 | $2.69 | 19,217 |
| 2025-07-02 | $1.98 | $1.98 | 38,279 |
| 2025-07-01 | $1.90 | $1.90 | 16,802 |
| 2025-06-30 | $1.74 | $1.74 | 28,746 |
| 2025-06-27 | $1.17 | $1.17 | 13,037 |
| 2025-06-26 | $0.83 | $0.83 | 5,816 |
| 2025-06-25 | $0.88 | $0.88 | 3,451 |
| 2025-06-24 | $0.99 | $0.99 | 1,779 |
| 2025-06-23 | $1.00 | $1.00 | 5,627 |
| 2025-06-20 | $1.00 | $1.00 | 11,068 |
| 2025-06-18 | $0.89 | $0.89 | 2,848 |
| 2025-06-17 | $0.89 | $0.89 | 2,238 |
| 2025-06-16 | $0.84 | $0.84 | 2,733 |
| 2025-06-13 | $0.96 | $0.96 | 544 |
| 2025-06-12 | $0.90 | $0.90 | 6,556 |
| 2025-06-11 | $0.88 | $0.88 | 2,711 |
| 2025-06-10 | $0.89 | $0.89 | 2,762 |
| 2025-06-09 | $1.05 | $1.05 | 0 |
| 2025-06-06 | $1.05 | $1.05 | 389 |
| 2025-06-05 | $0.94 | $0.94 | 7,939 |
| 2025-06-04 | $0.92 | $0.92 | 666 |
| 2025-06-03 | $1.00 | $1.00 | 0 |
| 2025-06-02 | $1.00 | $1.00 | 3,505 |
| 2025-05-30 | $0.90 | $0.90 | 4,042 |
| 2025-05-29 | $0.86 | $0.86 | 1,700 |
| 2025-05-28 | $1.00 | $1.00 | 3,756 |
| 2025-05-27 | $1.00 | $1.00 | 213 |
| 2025-05-23 | $0.87 | $0.87 | 2,608 |
| 2025-05-22 | $0.85 | $0.85 | 7,206 |
| 2025-05-21 | $0.95 | $0.95 | 23,303 |
| 2025-05-20 | $1.13 | $1.13 | 19,739 |
| 2025-05-19 | $1.30 | $1.30 | 7,602 |
| 2025-05-16 | $1.10 | $1.10 | 35,083 |
| 2025-05-15 | $1.08 | $1.08 | 782 |
| 2025-05-14 | $1.00 | $1.00 | 3,059 |
| 2025-05-13 | $1.04 | $1.04 | 10,027 |
| 2025-05-12 | $1.07 | $1.07 | 2,986 |
| 2025-05-09 | $1.09 | $1.09 | 5,399 |
| 2025-05-08 | $1.15 | $1.15 | 597 |
| 2025-05-07 | $1.27 | $1.27 | 2,226 |
| 2025-05-06 | $1.11 | $1.11 | 4,001 |
| 2025-05-05 | $1.16 | $1.16 | 8,469 |
| 2025-05-02 | $1.26 | $1.26 | 2,451 |
| 2025-05-01 | $1.10 | $1.10 | 1,265 |
| 2025-04-30 | $1.40 | $1.40 | 2,708 |
| 2025-04-29 | $1.11 | $1.11 | 9,311 |
| 2025-04-28 | $1.23 | $1.23 | 3,313 |
| 2025-04-25 | $1.35 | $1.35 | 6,000 |
| 2025-04-24 | $1.32 | $1.32 | 11,653 |
| 2025-04-23 | $2.00 | $2.00 | 7,265 |
| 2025-04-22 | $1.59 | $1.59 | 337 |
| 2025-04-21 | $1.50 | $1.50 | 6,030 |
| 2025-04-17 | $1.45 | $1.45 | 1,867 |
| 2025-04-16 | $1.25 | $1.25 | 210 |
| 2025-04-15 | $1.63 | $1.63 | 628 |
| 2025-04-14 | $1.45 | $1.45 | 1,067 |
| 2025-04-11 | $1.62 | $1.62 | 641 |
| 2025-04-10 | $1.52 | $1.52 | 0 |
| 2025-04-09 | $1.52 | $1.52 | 0 |
| 2025-04-08 | $1.52 | $1.52 | 0 |
| 2025-04-07 | $1.52 | $1.52 | 0 |
| 2025-04-04 | $1.52 | $1.52 | 656 |
| 2025-04-03 | $1.25 | $1.25 | 4,769 |
| 2025-04-02 | $1.17 | $1.17 | 4,078 |
| 2025-04-01 | $1.45 | $1.45 | 6,927 |
| 2025-03-31 | $1.95 | $1.95 | 183 |
| 2025-03-28 | $1.62 | $1.62 | 101 |
| 2025-03-27 | $1.66 | $1.66 | 0 |
| 2025-03-26 | $1.66 | $1.66 | 312 |
| 2025-03-25 | $1.48 | $1.48 | 5,226 |
| 2025-03-24 | $1.47 | $1.47 | 9,793 |
| 2025-03-21 | $1.84 | $1.84 | 5,017 |
| 2025-03-20 | $1.99 | $1.99 | 486 |
| 2025-03-19 | $1.90 | $1.90 | 1,292 |
| 2025-03-18 | $1.90 | $1.90 | 1,406 |
| 2025-03-17 | $1.94 | $1.94 | 7,897 |
| 2025-03-14 | $2.00 | $2.00 | 2,211 |
| 2025-03-13 | $1.78 | $1.78 | 4,272 |
| 2025-03-12 | $1.97 | $1.97 | 1,915 |
| 2025-03-11 | $1.98 | $1.98 | 1,565 |
| 2025-03-10 | $2.00 | $2.00 | 2,224 |
| 2025-03-07 | $1.90 | $1.90 | 6,314 |
| 2025-03-06 | $1.98 | $1.98 | 388 |
| 2025-03-05 | $1.95 | $1.95 | 2,596 |
| 2025-03-04 | $1.97 | $1.97 | 364 |
| 2025-03-03 | $2.00 | $2.00 | 18,908 |
| 2025-02-28 | $1.85 | $1.85 | 1,348 |
| 2025-02-27 | $1.86 | $1.86 | 7,753 |
| 2025-02-26 | $1.94 | $1.94 | 16,655 |
| 2025-02-25 | $2.03 | $2.03 | 4,580 |
| 2025-02-24 | $2.05 | $2.05 | 10,282 |
| 2025-02-21 | $2.00 | $2.00 | 2,991 |
| 2025-02-20 | $2.04 | $2.04 | 1,800 |
| 2025-02-19 | $2.15 | $2.15 | 1,319 |
| 2025-02-18 | $2.07 | $2.07 | 11,723 |
| 2025-02-14 | $2.20 | $2.20 | 2,334 |
| 2025-02-13 | $2.48 | $2.48 | 2,503 |
| 2025-02-12 | $2.50 | $2.50 | 5,768 |
| 2025-02-11 | $2.30 | $2.30 | 1,417 |
| 2025-02-10 | $2.44 | $2.44 | 1,335 |
| 2025-02-07 | $2.48 | $2.48 | 344 |
| 2025-02-06 | $2.35 | $2.35 | 293 |
| 2025-02-05 | $2.31 | $2.31 | 564 |
| 2025-02-04 | $2.30 | $2.30 | 953 |
| 2025-02-03 | $2.49 | $2.49 | 2,066 |
| 2025-01-31 | $2.78 | $2.78 | 725 |
| 2025-01-30 | $2.78 | $2.78 | 5,335 |
| 2025-01-29 | $2.50 | $2.50 | 2,939 |
| 2025-01-28 | $2.70 | $2.70 | 666 |
| 2025-01-27 | $2.48 | $2.48 | 0 |
| 2025-01-24 | $2.48 | $2.48 | 1,724 |
| 2025-01-23 | $2.48 | $2.48 | 2,386 |
| 2025-01-22 | $2.96 | $2.96 | 16,024 |
| 2025-01-21 | $2.47 | $2.47 | 3,885 |
| 2025-01-17 | $2.17 | $2.17 | 25,617 |
| 2025-01-16 | $2.73 | $2.73 | 1,446 |
| 2025-01-15 | $2.72 | $2.72 | 0 |
| 2025-01-14 | $2.72 | $2.72 | 487 |
| 2025-01-13 | $2.35 | $2.35 | 1,436 |
| 2025-01-10 | $2.42 | $2.42 | 2,453 |
| 2025-01-08 | $2.49 | $2.49 | 2,258 |
| 2025-01-07 | $2.49 | $2.49 | 14,820 |
| 2025-01-06 | $2.50 | $2.50 | 7,227 |
| 2025-01-03 | $2.50 | $2.50 | 2,227 |
| 2025-01-02 | $2.42 | $2.42 | 4,775 |