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
- 2017-12-28 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 | $1.13 | $1.13 | 10,099 |
| 2025-12-30 | $1.16 | $1.16 | 32,778 |
| 2025-12-29 | $1.14 | $1.14 | 30,042 |
| 2025-12-26 | $1.17 | $1.17 | 48,003 |
| 2025-12-24 | $1.20 | $1.20 | 16,380 |
| 2025-12-23 | $1.21 | $1.21 | 10,441 |
| 2025-12-22 | $1.21 | $1.21 | 87,709 |
| 2025-12-19 | $1.16 | $1.16 | 13,169 |
| 2025-12-18 | $1.12 | $1.12 | 86,138 |
| 2025-12-17 | $1.03 | $1.03 | 11,410 |
| 2025-12-16 | $1.09 | $1.09 | 3,998 |
| 2025-12-15 | $1.23 | $1.23 | 1,300 |
| 2025-12-12 | $1.12 | $1.12 | 21,125 |
| 2025-12-11 | $1.15 | $1.15 | 4,550 |
| 2025-12-10 | $1.15 | $1.15 | 1,595,938 |
| 2025-12-09 | $1.13 | $1.13 | 1,591,632 |
| 2025-12-08 | $1.13 | $1.13 | 18,964 |
| 2025-12-05 | $1.19 | $1.19 | 7,300 |
| 2025-12-04 | $1.19 | $1.19 | 0 |
| 2025-12-03 | $1.19 | $1.19 | 8,490 |
| 2025-12-02 | $1.16 | $1.16 | 15,028 |
| 2025-12-01 | $1.14 | $1.14 | 65,252 |
| 2025-11-28 | $1.14 | $1.14 | 4,300 |
| 2025-11-26 | $1.11 | $1.11 | 10,501 |
| 2025-11-25 | $1.07 | $1.07 | 3,900 |
| 2025-11-24 | $1.02 | $1.02 | 28,578 |
| 2025-11-21 | $0.98 | $0.98 | 3,900 |
| 2025-11-20 | $0.96 | $0.96 | 6,980 |
| 2025-11-19 | $0.98 | $0.98 | 5,525 |
| 2025-11-18 | $0.98 | $0.98 | 23,108 |
| 2025-11-17 | $0.97 | $0.97 | 10,180 |
| 2025-11-14 | $0.98 | $0.98 | 19,744 |
| 2025-11-13 | $0.95 | $0.95 | 12,125 |
| 2025-11-12 | $0.95 | $0.95 | 54,162 |
| 2025-11-11 | $0.93 | $0.93 | 127,925 |
| 2025-11-10 | $0.93 | $0.93 | 261,702 |
| 2025-11-07 | $0.89 | $0.89 | 62,109 |
| 2025-11-06 | $0.86 | $0.86 | 23,898 |
| 2025-11-05 | $0.89 | $0.89 | 1,430 |
| 2025-11-04 | $0.88 | $0.88 | 33,791 |
| 2025-11-03 | $0.90 | $0.90 | 69,590 |
| 2025-10-31 | $0.93 | $0.93 | 63,024 |
| 2025-10-30 | $0.88 | $0.88 | 103,473 |
| 2025-10-29 | $0.80 | $0.80 | 36,341 |
| 2025-10-28 | $0.79 | $0.79 | 14,935 |
| 2025-10-27 | $0.78 | $0.78 | 145,385 |
| 2025-10-24 | $0.81 | $0.81 | 6,400 |
| 2025-10-23 | $0.81 | $0.81 | 112,000 |
| 2025-10-22 | $0.76 | $0.76 | 24,791 |
| 2025-10-21 | $0.77 | $0.77 | 49,521 |
| 2025-10-20 | $0.84 | $0.84 | 22,500 |
| 2025-10-17 | $0.85 | $0.85 | 116,779 |
| 2025-10-16 | $0.91 | $0.91 | 22,407 |
| 2025-10-15 | $0.93 | $0.93 | 351,584 |
| 2025-10-14 | $0.91 | $0.90 | 135,064 |
| 2025-10-13 | $0.88 | $0.88 | 41,528 |
| 2025-10-10 | $0.89 | $0.89 | 392,178 |
| 2025-10-09 | $0.83 | $0.83 | 126,585 |
| 2025-10-08 | $0.90 | $0.90 | 42,179 |
| 2025-10-07 | $0.87 | $0.87 | 51,134 |
| 2025-10-06 | $0.85 | $0.85 | 0 |
| 2025-10-03 | $0.85 | $0.85 | 9,000 |
| 2025-10-02 | $0.84 | $0.84 | 9,534 |
| 2025-10-01 | $0.84 | $0.84 | 13,918 |
| 2025-09-30 | $0.86 | $0.86 | 6,650 |
| 2025-09-29 | $0.86 | $0.86 | 59,395 |
| 2025-09-26 | $0.85 | $0.85 | 38,250 |
| 2025-09-25 | $0.84 | $0.84 | 15,460 |
| 2025-09-24 | $0.84 | $0.84 | 67,603 |
| 2025-09-23 | $0.85 | $0.85 | 220,898 |
| 2025-09-22 | $0.87 | $0.87 | 16,955 |
| 2025-09-19 | $0.83 | $0.83 | 12,694 |
| 2025-09-18 | $0.76 | $0.76 | 0 |
| 2025-09-17 | $0.76 | $0.76 | 16,300 |
| 2025-09-16 | $0.76 | $0.76 | 26,800 |
| 2025-09-15 | $0.77 | $0.77 | 194,200 |
| 2025-09-12 | $0.75 | $0.75 | 28,263 |
| 2025-09-11 | $0.72 | $0.72 | 46,607 |
| 2025-09-10 | $0.68 | $0.68 | 29,922 |
| 2025-09-09 | $0.68 | $0.68 | 90,700 |
| 2025-09-08 | $0.63 | $0.63 | 12,648 |
| 2025-09-05 | $0.63 | $0.63 | 0 |
| 2025-09-04 | $0.63 | $0.63 | 95,730 |
| 2025-09-03 | $0.61 | $0.61 | 115,000 |
| 2025-09-02 | $0.62 | $0.62 | 167,202 |
| 2025-08-29 | $0.62 | $0.62 | 51,460 |
| 2025-08-28 | $0.62 | $0.62 | 0 |
| 2025-08-27 | $0.62 | $0.62 | 7,507 |
| 2025-08-26 | $0.63 | $0.63 | 11,970 |
| 2025-08-25 | $0.63 | $0.63 | 17,530 |
| 2025-08-22 | $0.62 | $0.62 | 5,300 |
| 2025-08-21 | $0.61 | $0.61 | 0 |
| 2025-08-20 | $0.61 | $0.61 | 4,902 |
| 2025-08-19 | $0.62 | $0.62 | 8,500 |
| 2025-08-18 | $0.62 | $0.62 | 38,300 |
| 2025-08-15 | $0.62 | $0.62 | 10,898 |
| 2025-08-14 | $0.62 | $0.62 | 5,800 |
| 2025-08-13 | $0.61 | $0.61 | 14,000 |
| 2025-08-12 | $0.62 | $0.62 | 130,675 |
| 2025-08-11 | $0.60 | $0.60 | 7,667 |
| 2025-08-08 | $0.62 | $0.62 | 5,000 |
| 2025-08-07 | $0.58 | $0.58 | 0 |
| 2025-08-06 | $0.58 | $0.58 | 4,400 |
| 2025-08-05 | $0.56 | $0.56 | 0 |
| 2025-08-04 | $0.56 | $0.56 | 4,782 |
| 2025-08-01 | $0.57 | $0.57 | 400 |
| 2025-07-31 | $0.57 | $0.57 | 11,500 |
| 2025-07-30 | $0.58 | $0.58 | 0 |
| 2025-07-29 | $0.58 | $0.58 | 3,200 |
| 2025-07-28 | $0.58 | $0.58 | 59,247 |
| 2025-07-25 | $0.59 | $0.59 | 73,019 |
| 2025-07-24 | $0.59 | $0.59 | 14,000 |
| 2025-07-23 | $0.55 | $0.55 | 500 |
| 2025-07-22 | $0.55 | $0.55 | 3,544 |
| 2025-07-21 | $0.55 | $0.55 | 11,250 |
| 2025-07-18 | $0.55 | $0.55 | 86,000 |
| 2025-07-17 | $0.56 | $0.56 | 0 |
| 2025-07-16 | $0.56 | $0.56 | 9,411 |
| 2025-07-15 | $0.57 | $0.57 | 2,105 |
| 2025-07-14 | $0.57 | $0.57 | 14,700 |
| 2025-07-11 | $0.57 | $0.57 | 19,500 |
| 2025-07-10 | $0.55 | $0.55 | 0 |
| 2025-07-09 | $0.55 | $0.55 | 0 |
| 2025-07-08 | $0.55 | $0.55 | 6,800 |
| 2025-07-07 | $0.58 | $0.58 | 19,031 |
| 2025-07-03 | $0.59 | $0.59 | 4,000 |
| 2025-07-02 | $0.60 | $0.60 | 16,183 |
| 2025-07-01 | $0.59 | $0.59 | 1,400 |
| 2025-06-30 | $0.55 | $0.55 | 0 |
| 2025-06-27 | $0.55 | $0.55 | 67,242 |
| 2025-06-26 | $0.57 | $0.57 | 2,274 |
| 2025-06-25 | $0.56 | $0.56 | 45,300 |
| 2025-06-24 | $0.57 | $0.57 | 4,000 |
| 2025-06-23 | $0.59 | $0.59 | 6,000 |
| 2025-06-20 | $0.62 | $0.62 | 12,950 |
| 2025-06-18 | $0.65 | $0.65 | 450 |
| 2025-06-17 | $0.63 | $0.63 | 0 |
| 2025-06-16 | $0.63 | $0.63 | 10,300 |
| 2025-06-13 | $0.65 | $0.65 | 1,106 |
| 2025-06-12 | $0.66 | $0.66 | 27,800 |
| 2025-06-11 | $0.63 | $0.63 | 55,518 |
| 2025-06-10 | $0.58 | $0.58 | 2,800 |
| 2025-06-09 | $0.58 | $0.58 | 8,300 |
| 2025-06-06 | $0.57 | $0.57 | 6,551 |
| 2025-06-05 | $0.56 | $0.56 | 6,683 |
| 2025-06-04 | $0.56 | $0.56 | 7,118 |
| 2025-06-03 | $0.55 | $0.55 | 2,400 |
| 2025-06-02 | $0.56 | $0.56 | 23,700 |
| 2025-05-30 | $0.55 | $0.55 | 42,426 |
| 2025-05-29 | $0.51 | $0.51 | 68,700 |
| 2025-05-28 | $0.46 | $0.46 | 33,500 |
| 2025-05-27 | $0.47 | $0.47 | 90,300 |
| 2025-05-23 | $0.48 | $0.48 | 8,721 |
| 2025-05-22 | $0.48 | $0.48 | 30,000 |
| 2025-05-21 | $0.49 | $0.49 | 12,012 |
| 2025-05-20 | $0.48 | $0.48 | 40,200 |
| 2025-05-19 | $0.51 | $0.51 | 7,000 |
| 2025-05-16 | $0.50 | $0.50 | 0 |
| 2025-05-15 | $0.50 | $0.50 | 4,000 |
| 2025-05-14 | $0.51 | $0.51 | 5,700 |
| 2025-05-13 | $0.55 | $0.55 | 14,644 |
| 2025-05-12 | $0.53 | $0.53 | 7,000 |
| 2025-05-09 | $0.53 | $0.53 | 57,214 |
| 2025-05-08 | $0.55 | $0.55 | 0 |
| 2025-05-07 | $0.55 | $0.55 | 7,432 |
| 2025-05-06 | $0.55 | $0.55 | 5,500 |
| 2025-05-05 | $0.53 | $0.53 | 16,400 |
| 2025-05-02 | $0.52 | $0.52 | 22,800 |
| 2025-05-01 | $0.50 | $0.50 | 44,249 |
| 2025-04-30 | $0.47 | $0.47 | 5,500 |
| 2025-04-29 | $0.46 | $0.46 | 0 |
| 2025-04-28 | $0.46 | $0.46 | 83,485 |
| 2025-04-25 | $0.47 | $0.47 | 0 |
| 2025-04-24 | $0.47 | $0.47 | 0 |
| 2025-04-23 | $0.47 | $0.47 | 0 |
| 2025-04-22 | $0.47 | $0.47 | 14,600 |
| 2025-04-21 | $0.46 | $0.46 | 14,750 |
| 2025-04-17 | $0.45 | $0.45 | 2,500 |
| 2025-04-16 | $0.46 | $0.46 | 31,000 |
| 2025-04-15 | $0.46 | $0.46 | 119,925 |
| 2025-04-14 | $0.46 | $0.46 | 43,139 |
| 2025-04-11 | $0.43 | $0.43 | 38,813 |
| 2025-04-10 | $0.40 | $0.40 | 152,724 |
| 2025-04-09 | $0.36 | $0.36 | 98,176 |
| 2025-04-08 | $0.37 | $0.37 | 14,000 |
| 2025-04-07 | $0.34 | $0.34 | 100,620 |
| 2025-04-04 | $0.39 | $0.39 | 85,300 |
| 2025-04-03 | $0.43 | $0.43 | 29,650 |
| 2025-04-02 | $0.43 | $0.43 | 3,550 |
| 2025-04-01 | $0.45 | $0.45 | 1,050 |
| 2025-03-31 | $0.45 | $0.45 | 59,275 |
| 2025-03-28 | $0.47 | $0.47 | 63,850 |
| 2025-03-27 | $0.48 | $0.48 | 121,694 |
| 2025-03-26 | $0.46 | $0.46 | 4,400 |
| 2025-03-25 | $0.46 | $0.46 | 0 |
| 2025-03-24 | $0.46 | $0.46 | 2,200 |
| 2025-03-21 | $0.44 | $0.44 | 1,000 |
| 2025-03-20 | $0.44 | $0.44 | 10,000 |
| 2025-03-19 | $0.46 | $0.46 | 30,510 |
| 2025-03-18 | $0.42 | $0.42 | 0 |
| 2025-03-17 | $0.42 | $0.42 | 40,531 |
| 2025-03-14 | $0.42 | $0.42 | 12,007 |
| 2025-03-13 | $0.43 | $0.43 | 24,101 |
| 2025-03-12 | $0.42 | $0.42 | 9,137 |
| 2025-03-11 | $0.42 | $0.42 | 30,588 |
| 2025-03-10 | $0.41 | $0.41 | 256,999 |
| 2025-03-07 | $0.35 | $0.35 | 21,000 |
| 2025-03-06 | $0.34 | $0.34 | 0 |
| 2025-03-05 | $0.34 | $0.34 | 0 |
| 2025-03-04 | $0.34 | $0.34 | 0 |
| 2025-03-03 | $0.34 | $0.34 | 8,464 |
| 2025-02-28 | $0.32 | $0.32 | 1,500 |
| 2025-02-27 | $0.33 | $0.33 | 15,890 |
| 2025-02-26 | $0.34 | $0.34 | 13,300 |
| 2025-02-25 | $0.34 | $0.34 | 0 |
| 2025-02-24 | $0.34 | $0.34 | 0 |
| 2025-02-21 | $0.34 | $0.34 | 0 |
| 2025-02-20 | $0.34 | $0.34 | 0 |
| 2025-02-19 | $0.34 | $0.34 | 45,600 |
| 2025-02-18 | $0.34 | $0.34 | 0 |
| 2025-02-14 | $0.34 | $0.34 | 9,000 |
| 2025-02-13 | $0.34 | $0.34 | 94,499 |
| 2025-02-12 | $0.33 | $0.33 | 55,500 |
| 2025-02-11 | $0.29 | $0.29 | 0 |
| 2025-02-10 | $0.29 | $0.29 | 0 |
| 2025-02-07 | $0.29 | $0.29 | 1,001 |
| 2025-02-06 | $0.28 | $0.28 | 44,683 |
| 2025-02-05 | $0.29 | $0.29 | 202,750 |
| 2025-02-04 | $0.28 | $0.28 | 6,879 |
| 2025-02-03 | $0.29 | $0.29 | 5,424 |
| 2025-01-31 | $0.30 | $0.30 | 15,000 |
| 2025-01-30 | $0.31 | $0.31 | 100,000 |
| 2025-01-29 | $0.29 | $0.29 | 1,050 |
| 2025-01-28 | $0.30 | $0.30 | 103,620 |
| 2025-01-27 | $0.28 | $0.28 | 68,000 |
| 2025-01-24 | $0.29 | $0.29 | 0 |
| 2025-01-23 | $0.29 | $0.29 | 98,000 |
| 2025-01-22 | $0.28 | $0.28 | 2,500 |
| 2025-01-21 | $0.28 | $0.28 | 201,700 |
| 2025-01-17 | $0.29 | $0.29 | 0 |
| 2025-01-16 | $0.29 | $0.29 | 7,500 |
| 2025-01-15 | $0.28 | $0.28 | 121,800 |
| 2025-01-14 | $0.28 | $0.28 | 150,000 |
| 2025-01-13 | $0.28 | $0.28 | 100,000 |
| 2025-01-10 | $0.28 | $0.28 | 33,783 |
| 2025-01-08 | $0.28 | $0.28 | 0 |
| 2025-01-07 | $0.28 | $0.28 | 35,000 |
| 2025-01-06 | $0.29 | $0.29 | 105,075 |
| 2025-01-03 | $0.28 | $0.28 | 30,000 |
| 2025-01-02 | $0.27 | $0.27 | 20,000 |