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
- 2021-10-27 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 | $0.63 | $0.63 | 27,700 |
| 2025-12-30 | $0.64 | $0.64 | 46,100 |
| 2025-12-29 | $0.65 | $0.65 | 11,300 |
| 2025-12-26 | $0.68 | $0.68 | 53,700 |
| 2025-12-24 | $0.65 | $0.65 | 12,400 |
| 2025-12-23 | $0.72 | $0.72 | 29,800 |
| 2025-12-22 | $0.73 | $0.73 | 24,200 |
| 2025-12-19 | $0.70 | $0.70 | 6,600 |
| 2025-12-18 | $0.68 | $0.68 | 1,900 |
| 2025-12-17 | $0.68 | $0.68 | 67,700 |
| 2025-12-16 | $0.75 | $0.75 | 38,600 |
| 2025-12-15 | $0.76 | $0.76 | 18,500 |
| 2025-12-12 | $0.80 | $0.80 | 0 |
| 2025-12-11 | $0.80 | $0.80 | 8,800 |
| 2025-12-10 | $0.80 | $0.80 | 7,600 |
| 2025-12-09 | $0.80 | $0.80 | 13,500 |
| 2025-12-08 | $0.84 | $0.84 | 39,700 |
| 2025-12-05 | $0.79 | $0.79 | 129,600 |
| 2025-12-04 | $0.78 | $0.78 | 8,600 |
| 2025-12-03 | $0.75 | $0.75 | 17,900 |
| 2025-12-02 | $0.80 | $0.80 | 43,700 |
| 2025-12-01 | $0.88 | $0.88 | 7,600 |
| 2025-11-28 | $1.00 | $1.00 | 0 |
| 2025-11-26 | $1.00 | $1.00 | 38,300 |
| 2025-11-25 | $1.08 | $1.08 | 10,700 |
| 2025-11-24 | $0.97 | $0.97 | 4,000 |
| 2025-11-21 | $0.90 | $0.89 | 8,100 |
| 2025-11-20 | $0.66 | $0.66 | 16,500 |
| 2025-11-19 | $0.94 | $0.94 | 17,800 |
| 2025-11-18 | $1.00 | $1.00 | 2,100 |
| 2025-11-17 | $1.10 | $1.10 | 16,600 |
| 2025-11-14 | $1.09 | $1.09 | 23,900 |
| 2025-11-13 | $1.18 | $1.18 | 35,600 |
| 2025-11-12 | $1.19 | $1.19 | 81,300 |
| 2025-11-11 | $1.49 | $1.49 | 35,500 |
| 2025-11-10 | $1.33 | $1.33 | 15,200 |
| 2025-11-07 | $1.42 | $1.42 | 12,100 |
| 2025-11-06 | $1.48 | $1.48 | 36,200 |
| 2025-11-05 | $1.45 | $1.45 | 15,400 |
| 2025-11-04 | $1.42 | $1.42 | 23,100 |
| 2025-11-03 | $1.41 | $1.41 | 8,900 |
| 2025-10-31 | $1.45 | $1.45 | 900 |
| 2025-10-30 | $1.50 | $1.50 | 29,400 |
| 2025-10-29 | $1.38 | $1.38 | 8,600 |
| 2025-10-28 | $1.46 | $1.46 | 600 |
| 2025-10-27 | $1.47 | $1.47 | 16,500 |
| 2025-10-24 | $1.42 | $1.42 | 24,600 |
| 2025-10-23 | $1.47 | $1.47 | 3,600 |
| 2025-10-22 | $1.51 | $1.51 | 21,900 |
| 2025-10-21 | $1.50 | $1.50 | 3,700 |
| 2025-10-20 | $1.43 | $1.43 | 19,100 |
| 2025-10-17 | $1.50 | $1.50 | 77,800 |
| 2025-10-16 | $1.35 | $1.35 | 22,600 |
| 2025-10-15 | $1.43 | $1.43 | 20,600 |
| 2025-10-14 | $1.47 | $1.47 | 22,100 |
| 2025-10-13 | $1.32 | $1.32 | 9,000 |
| 2025-10-10 | $1.20 | $1.20 | 64,100 |
| 2025-10-09 | $1.50 | $1.50 | 14,200 |
| 2025-10-08 | $1.55 | $1.55 | 15,500 |
| 2025-10-07 | $1.55 | $1.55 | 27,500 |
| 2025-10-06 | $1.62 | $1.62 | 69,300 |
| 2025-10-03 | $1.53 | $1.53 | 45,400 |
| 2025-10-02 | $1.44 | $1.44 | 2,500 |
| 2025-10-01 | $1.37 | $1.37 | 1,900 |
| 2025-09-30 | $1.36 | $1.36 | 49,300 |
| 2025-09-29 | $1.31 | $1.31 | 35,500 |
| 2025-09-26 | $1.10 | $1.10 | 16,500 |
| 2025-09-25 | $1.15 | $1.15 | 0 |
| 2025-09-24 | $1.15 | $1.15 | 9,100 |
| 2025-09-23 | $1.20 | $1.20 | 13,000 |
| 2025-09-22 | $1.05 | $1.05 | 5,400 |
| 2025-09-19 | $1.02 | $1.02 | 16,000 |
| 2025-09-18 | $1.07 | $1.07 | 6,400 |
| 2025-09-17 | $1.08 | $1.08 | 35,100 |
| 2025-09-16 | $1.11 | $1.11 | 35,000 |
| 2025-09-15 | $1.21 | $1.21 | 13,200 |
| 2025-09-12 | $1.23 | $1.23 | 18,500 |
| 2025-09-11 | $1.20 | $1.20 | 1,700 |
| 2025-09-10 | $1.23 | $1.23 | 2,800 |
| 2025-09-09 | $1.25 | $1.25 | 1,000 |
| 2025-09-08 | $1.28 | $1.28 | 3,300 |
| 2025-09-05 | $1.34 | $1.34 | 400 |
| 2025-09-04 | $1.35 | $1.35 | 4,200 |
| 2025-09-03 | $1.40 | $1.40 | 5,600 |
| 2025-09-02 | $1.38 | $1.38 | 300 |
| 2025-08-29 | $1.41 | $1.41 | 3,500 |
| 2025-08-28 | $1.38 | $1.38 | 7,900 |
| 2025-08-27 | $1.38 | $1.38 | 6,600 |
| 2025-08-26 | $1.39 | $1.39 | 198,000 |
| 2025-08-25 | $1.45 | $1.45 | 1,900 |
| 2025-08-22 | $1.37 | $1.37 | 32,900 |
| 2025-08-21 | $1.38 | $1.38 | 800 |
| 2025-08-20 | $1.40 | $1.40 | 29,300 |
| 2025-08-19 | $1.45 | $1.45 | 20,300 |
| 2025-08-18 | $1.42 | $1.42 | 24,400 |
| 2025-08-15 | $1.44 | $1.44 | 25,800 |
| 2025-08-14 | $1.40 | $1.40 | 14,900 |
| 2025-08-13 | $1.44 | $1.44 | 17,400 |
| 2025-08-12 | $1.49 | $1.49 | 9,700 |
| 2025-08-11 | $1.33 | $1.33 | 14,100 |
| 2025-08-08 | $1.34 | $1.34 | 4,500 |
| 2025-08-07 | $1.32 | $1.32 | 8,900 |
| 2025-08-06 | $1.31 | $1.31 | 5,600 |
| 2025-08-05 | $1.34 | $1.34 | 5,400 |
| 2025-08-04 | $1.35 | $1.35 | 23,000 |
| 2025-08-01 | $1.18 | $1.18 | 17,900 |
| 2025-07-31 | $1.31 | $1.31 | 11,700 |
| 2025-07-30 | $1.33 | $1.33 | 1,300 |
| 2025-07-29 | $1.33 | $1.33 | 1,200 |
| 2025-07-28 | $1.31 | $1.31 | 2,500 |
| 2025-07-25 | $1.31 | $1.31 | 2,800 |
| 2025-07-24 | $1.34 | $1.34 | 4,300 |
| 2025-07-23 | $1.33 | $1.33 | 20,000 |
| 2025-07-22 | $1.44 | $1.44 | 20,500 |
| 2025-07-21 | $1.34 | $1.34 | 9,500 |
| 2025-07-18 | $1.28 | $1.28 | 16,700 |
| 2025-07-17 | $1.37 | $1.37 | 1,700 |
| 2025-07-16 | $1.38 | $1.38 | 1,200 |
| 2025-07-15 | $1.37 | $1.37 | 6,100 |
| 2025-07-14 | $1.35 | $1.35 | 700 |
| 2025-07-11 | $1.40 | $1.40 | 1,900 |
| 2025-07-10 | $1.36 | $1.36 | 1,700 |
| 2025-07-09 | $1.35 | $1.35 | 2,000 |
| 2025-07-08 | $1.22 | $1.22 | 1,100 |
| 2025-07-07 | $1.27 | $1.27 | 2,800 |
| 2025-07-03 | $1.35 | $1.35 | 1,000 |
| 2025-07-02 | $1.38 | $1.38 | 5,600 |
| 2025-07-01 | $1.34 | $1.34 | 300 |
| 2025-06-30 | $1.35 | $1.35 | 300 |
| 2025-06-27 | $1.35 | $1.35 | 20,900 |
| 2025-06-26 | $1.45 | $1.45 | 22,500 |
| 2025-06-25 | $1.27 | $1.27 | 11,400 |
| 2025-06-24 | $1.27 | $1.27 | 2,400 |
| 2025-06-23 | $1.26 | $1.26 | 13,100 |
| 2025-06-20 | $1.39 | $1.39 | 2,200 |
| 2025-06-18 | $1.25 | $1.25 | 31,800 |
| 2025-06-17 | $1.30 | $1.30 | 31,300 |
| 2025-06-16 | $1.36 | $1.36 | 700 |
| 2025-06-13 | $1.39 | $1.39 | 0 |
| 2025-06-12 | $1.39 | $1.39 | 0 |
| 2025-06-11 | $1.39 | $1.39 | 11,800 |
| 2025-06-10 | $1.35 | $1.35 | 1,400 |
| 2025-06-09 | $1.31 | $1.31 | 2,300 |
| 2025-06-06 | $1.36 | $1.36 | 1,700 |
| 2025-06-05 | $1.26 | $1.26 | 13,400 |
| 2025-06-04 | $1.35 | $1.35 | 300 |
| 2025-06-03 | $1.39 | $1.39 | 3,500 |
| 2025-06-02 | $1.40 | $1.40 | 103,600 |
| 2025-05-30 | $1.40 | $1.40 | 4,800 |
| 2025-05-29 | $1.35 | $1.35 | 6,400 |
| 2025-05-28 | $1.34 | $1.34 | 59,700 |
| 2025-05-27 | $1.34 | $1.34 | 300 |
| 2025-05-23 | $1.39 | $1.39 | 74,100 |
| 2025-05-22 | $1.33 | $1.33 | 55,800 |
| 2025-05-21 | $1.30 | $1.30 | 40,000 |
| 2025-05-20 | $1.16 | $1.16 | 400 |
| 2025-05-19 | $1.16 | $1.16 | 1,300 |
| 2025-05-16 | $1.21 | $1.21 | 200 |
| 2025-05-15 | $1.21 | $1.21 | 9,100 |
| 2025-05-14 | $1.35 | $1.35 | 17,800 |
| 2025-05-13 | $1.32 | $1.32 | 6,600 |
| 2025-05-12 | $1.34 | $1.34 | 5,300 |
| 2025-05-09 | $1.30 | $1.30 | 19,600 |
| 2025-05-08 | $1.11 | $1.11 | 23,700 |
| 2025-05-07 | $1.07 | $1.07 | 1,400 |
| 2025-05-06 | $1.05 | $1.05 | 7,500 |
| 2025-05-05 | $1.05 | $1.05 | 0 |
| 2025-05-02 | $1.05 | $1.05 | 16,800 |
| 2025-05-01 | $1.04 | $1.04 | 3,400 |
| 2025-04-30 | $1.00 | $1.00 | 300 |
| 2025-04-29 | $1.00 | $1.00 | 4,700 |
| 2025-04-28 | $1.00 | $1.00 | 3,100 |
| 2025-04-25 | $1.00 | $1.00 | 56,800 |
| 2025-04-24 | $1.00 | $1.00 | 10,200 |
| 2025-04-23 | $0.96 | $0.96 | 5,000 |
| 2025-04-22 | $0.96 | $0.96 | 2,700 |
| 2025-04-21 | $1.01 | $1.01 | 100 |
| 2025-04-17 | $1.05 | $1.05 | 5,100 |
| 2025-04-16 | $0.95 | $0.95 | 13,900 |
| 2025-04-15 | $1.03 | $1.03 | 18,800 |
| 2025-04-14 | $1.00 | $1.00 | 1,900 |
| 2025-04-11 | $0.84 | $0.84 | 400 |
| 2025-04-10 | $0.81 | $0.81 | 600 |
| 2025-04-09 | $0.90 | $0.90 | 200 |
| 2025-04-08 | $0.90 | $0.90 | 300 |
| 2025-04-07 | $1.00 | $1.00 | 35,400 |
| 2025-04-04 | $0.96 | $0.96 | 38,500 |
| 2025-04-03 | $1.00 | $1.00 | 5,200 |
| 2025-04-02 | $1.14 | $1.14 | 1,800 |
| 2025-04-01 | $1.11 | $1.11 | 4,900 |
| 2025-03-31 | $1.02 | $1.02 | 5,500 |
| 2025-03-28 | $1.00 | $1.00 | 3,300 |
| 2025-03-27 | $0.99 | $0.99 | 54,000 |
| 2025-03-26 | $1.25 | $1.25 | 52,100 |
| 2025-03-25 | $1.10 | $1.10 | 1,200 |
| 2025-03-24 | $1.15 | $1.15 | 8,500 |
| 2025-03-21 | $0.95 | $0.95 | 2,600 |
| 2025-03-20 | $0.96 | $0.96 | 1,400 |
| 2025-03-19 | $0.96 | $0.96 | 10,400 |
| 2025-03-18 | $0.97 | $0.97 | 8,100 |
| 2025-03-17 | $0.95 | $0.95 | 21,100 |
| 2025-03-14 | $0.91 | $0.91 | 18,000 |
| 2025-03-13 | $0.82 | $0.82 | 6,300 |
| 2025-03-12 | $0.82 | $0.82 | 2,300 |
| 2025-03-11 | $0.82 | $0.82 | 2,000 |
| 2025-03-10 | $0.82 | $0.82 | 20,800 |
| 2025-03-07 | $0.82 | $0.82 | 5,500 |
| 2025-03-06 | $0.85 | $0.85 | 1,200 |
| 2025-03-05 | $0.85 | $0.85 | 52,100 |
| 2025-03-04 | $0.92 | $0.92 | 1,800 |
| 2025-03-03 | $0.95 | $0.95 | 73,200 |
| 2025-02-28 | $0.91 | $0.91 | 5,100 |
| 2025-02-27 | $0.90 | $0.90 | 2,800 |
| 2025-02-26 | $0.90 | $0.90 | 300 |
| 2025-02-25 | $0.90 | $0.90 | 7,300 |
| 2025-02-24 | $1.02 | $1.02 | 6,200 |
| 2025-02-21 | $0.96 | $0.96 | 300 |
| 2025-02-20 | $0.99 | $0.99 | 0 |
| 2025-02-19 | $0.99 | $0.99 | 8,300 |
| 2025-02-18 | $0.92 | $0.92 | 5,700 |
| 2025-02-14 | $0.91 | $0.91 | 5,600 |
| 2025-02-13 | $0.92 | $0.92 | 26,300 |
| 2025-02-12 | $0.92 | $0.92 | 31,300 |
| 2025-02-11 | $0.95 | $0.95 | 5,500 |
| 2025-02-10 | $1.00 | $1.00 | 400 |
| 2025-02-07 | $0.92 | $0.92 | 1,200 |
| 2025-02-06 | $0.92 | $0.92 | 7,400 |
| 2025-02-05 | $0.92 | $0.92 | 700 |
| 2025-02-04 | $0.85 | $0.85 | 19,400 |
| 2025-02-03 | $0.89 | $0.89 | 13,600 |
| 2025-01-31 | $1.00 | $1.00 | 4,100 |
| 2025-01-30 | $0.93 | $0.93 | 26,200 |
| 2025-01-29 | $0.93 | $0.93 | 21,800 |
| 2025-01-28 | $0.94 | $0.94 | 14,200 |
| 2025-01-27 | $0.96 | $0.96 | 1,400 |
| 2025-01-24 | $1.00 | $1.00 | 32,100 |
| 2025-01-23 | $1.00 | $1.00 | 15,900 |
| 2025-01-22 | $0.97 | $0.97 | 74,900 |
| 2025-01-21 | $0.98 | $0.98 | 270,100 |
| 2025-01-17 | $1.02 | $1.02 | 50,500 |
| 2025-01-16 | $1.03 | $1.03 | 45,900 |
| 2025-01-15 | $1.03 | $1.03 | 38,300 |
| 2025-01-14 | $1.04 | $1.04 | 26,100 |
| 2025-01-13 | $1.00 | $1.00 | 75,500 |
| 2025-01-10 | $0.97 | $0.97 | 90,100 |
| 2025-01-08 | $0.98 | $0.98 | 59,200 |
| 2025-01-07 | $1.04 | $1.04 | 32,400 |
| 2025-01-06 | $1.00 | $1.00 | 8,200 |
| 2025-01-03 | $0.90 | $0.90 | 9,700 |
| 2025-01-02 | $0.90 | $0.90 | 6,700 |