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
- 2024-10-17 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 | $5.96 | $5.96 | 1,704,454 |
| 2025-12-30 | $4.88 | $4.88 | 797,235 |
| 2025-12-29 | $5.19 | $5.19 | 67,925 |
| 2025-12-26 | $4.94 | $4.94 | 79,606 |
| 2025-12-24 | $5.64 | $5.64 | 39,408 |
| 2025-12-23 | $6.16 | $6.16 | 43,553 |
| 2025-12-22 | $6.77 | $6.77 | 26,944 |
| 2025-12-19 | $6.94 | $6.94 | 35,224 |
| 2025-12-18 | $7.06 | $7.06 | 126,708 |
| 2025-12-17 | $8.08 | $8.08 | 13,881 |
| 2025-12-16 | $8.08 | $8.08 | 37,994 |
| 2025-12-15 | $8.93 | $8.93 | 27,841 |
| 2025-12-12 | $9.27 | $9.27 | 19,207 |
| 2025-12-11 | $9.83 | $9.83 | 37,269 |
| 2025-12-10 | $9.79 | $9.79 | 18,548 |
| 2025-12-09 | $10.14 | $10.14 | 26,128 |
| 2025-12-08 | $9.60 | $9.60 | 19,134 |
| 2025-12-05 | $9.92 | $9.92 | 16,472 |
| 2025-12-04 | $10.04 | $10.04 | 15,494 |
| 2025-12-03 | $9.82 | $9.82 | 72,500 |
| 2025-12-02 | $9.14 | $9.14 | 13,578 |
| 2025-12-01 | $9.03 | $9.03 | 28,434 |
| 2025-11-28 | $10.00 | $10.00 | 7,090 |
| 2025-11-26 | $9.84 | $9.84 | 19,099 |
| 2025-11-25 | $10.27 | $10.27 | 26,665 |
| 2025-11-24 | $9.79 | $9.79 | 30,221 |
| 2025-11-21 | $9.18 | $9.18 | 27,961 |
| 2025-11-20 | $9.59 | $9.59 | 24,155 |
| 2025-11-19 | $10.00 | $10.00 | 22,056 |
| 2025-11-18 | $10.18 | $10.18 | 33,565 |
| 2025-11-17 | $9.50 | $9.50 | 32,867 |
| 2025-11-14 | $10.08 | $10.08 | 37,324 |
| 2025-11-13 | $9.81 | $9.81 | 47,114 |
| 2025-11-12 | $10.48 | $10.48 | 26,411 |
| 2025-11-11 | $10.07 | $10.07 | 72,415 |
| 2025-11-10 | $11.28 | $11.28 | 41,270 |
| 2025-11-07 | $11.36 | $11.36 | 64,171 |
| 2025-11-06 | $11.55 | $11.55 | 249,946 |
| 2025-11-05 | $10.28 | $10.28 | 287,705 |
| 2025-11-04 | $12.82 | $12.82 | 2,087,433 |
| 2025-11-03 | $12.84 | $12.84 | 113,372 |
| 2025-10-31 | $12.03 | $12.03 | 91,455 |
| 2025-10-30 | $12.81 | $12.81 | 664,147 |
| 2025-10-29 | $10.94 | $10.94 | 16,956 |
| 2025-10-28 | $10.98 | $10.98 | 29,507 |
| 2025-10-27 | $11.39 | $11.39 | 32,044 |
| 2025-10-24 | $11.56 | $11.56 | 36,577 |
| 2025-10-23 | $11.71 | $11.71 | 32,121 |
| 2025-10-22 | $11.64 | $11.64 | 63,714 |
| 2025-10-21 | $11.28 | $11.28 | 49,431 |
| 2025-10-20 | $12.16 | $12.16 | 40,451 |
| 2025-10-17 | $12.41 | $12.41 | 25,899 |
| 2025-10-16 | $12.46 | $12.46 | 54,989 |
| 2025-10-15 | $13.76 | $13.76 | 53,103 |
| 2025-10-14 | $13.18 | $13.18 | 39,579 |
| 2025-10-13 | $13.48 | $13.48 | 65,396 |
| 2025-10-10 | $11.73 | $11.73 | 80,983 |
| 2025-10-09 | $12.72 | $12.72 | 63,005 |
| 2025-10-08 | $13.27 | $13.27 | 100,614 |
| 2025-10-07 | $12.72 | $12.72 | 99,139 |
| 2025-10-06 | $13.44 | $13.44 | 113,519 |
| 2025-10-03 | $14.64 | $14.64 | 72,148 |
| 2025-10-02 | $14.96 | $14.96 | 84,012 |
| 2025-10-01 | $14.08 | $14.08 | 135,532 |
| 2025-09-30 | $14.98 | $14.98 | 172,575 |
| 2025-09-29 | $16.24 | $16.24 | 277,944 |
| 2025-09-26 | $21.48 | $21.48 | 264,135 |
| 2025-09-25 | $24.08 | $24.08 | 364,783 |
| 2025-09-24 | $21.57 | $21.57 | 368,018 |
| 2025-09-23 | $26.22 | $26.22 | 3,235,853 |
| 2025-09-22 | $18.24 | $18.24 | 3,280,519 |
| 2025-09-19 | $12.68 | $12.68 | 208,303 |
| 2025-09-18 | $12.21 | $12.21 | 384,812 |
| 2025-09-17 | $11.16 | $11.16 | 143,798 |
| 2025-09-16 | $11.19 | $11.19 | 374,928 |
| 2025-09-15 | $14.62 | $14.62 | 966,198 |
| 2025-09-12 | $10.80 | $10.80 | 483,158 |
| 2025-09-11 | $10.16 | $10.16 | 209,013 |
| 2025-09-10 | $9.18 | $9.18 | 127,345 |
| 2025-09-09 | $9.10 | $9.10 | 258,862 |
| 2025-09-08 | $8.94 | $8.94 | 111,558 |
| 2025-09-05 | $9.15 | $9.15 | 56,386 |
| 2025-09-04 | $9.18 | $9.18 | 59,419 |
| 2025-09-03 | $9.34 | $9.34 | 95,060 |
| 2025-09-02 | $10.00 | $10.00 | 158,277 |
| 2025-08-29 | $8.94 | $8.94 | 94,345 |
| 2025-08-28 | $9.20 | $9.20 | 716,828 |
| 2025-08-27 | $8.80 | $8.80 | 177,900 |
| 2025-08-26 | $8.84 | $8.84 | 60,768 |
| 2025-08-25 | $8.76 | $8.76 | 55,902 |
| 2025-08-22 | $8.79 | $8.79 | 81,461 |
| 2025-08-21 | $9.06 | $9.06 | 70,239 |
| 2025-08-20 | $9.12 | $9.12 | 68,571 |
| 2025-08-19 | $9.45 | $9.45 | 82,446 |
| 2025-08-18 | $9.50 | $9.50 | 118,743 |
| 2025-08-15 | $9.68 | $9.68 | 1,610,138 |
| 2025-08-14 | $8.32 | $8.32 | 159,570 |
| 2025-08-13 | $9.26 | $9.26 | 205,332 |
| 2025-08-12 | $9.76 | $9.76 | 1,275,417 |
| 2025-08-11 | $8.69 | $8.69 | 366,422 |
| 2025-08-08 | $10.84 | $10.84 | 10,478,498 |
| 2025-08-07 | $7.21 | $7.21 | 135,119 |
| 2025-08-06 | $7.44 | $7.44 | 364,304 |
| 2025-08-05 | $9.13 | $9.13 | 130,292 |
| 2025-08-04 | $10.47 | $10.47 | 1,534,395 |
| 2025-08-01 | $8.78 | $8.78 | 162,687 |
| 2025-07-31 | $9.99 | $9.99 | 90,943 |
| 2025-07-30 | $11.20 | $11.20 | 206,764 |
| 2025-07-29 | $11.62 | $11.62 | 98,165 |
| 2025-07-28 | $12.82 | $12.82 | 150,834 |
| 2025-07-25 | $14.01 | $14.01 | 166,725 |
| 2025-07-24 | $16.70 | $16.70 | 1,573,195 |
| 2025-07-23 | $13.92 | $13.92 | 1,083,029 |
| 2025-07-22 | $12.80 | $12.80 | 309,030 |
| 2025-07-21 | $37.45 | $37.45 | 6,293 |
| 2025-07-18 | $40.02 | $40.02 | 4,387 |
| 2025-07-17 | $41.36 | $41.36 | 6,045 |
| 2025-07-16 | $48.06 | $48.06 | 508 |
| 2025-07-15 | $47.62 | $47.62 | 950 |
| 2025-07-14 | $49.44 | $49.44 | 792 |
| 2025-07-11 | $50.96 | $50.96 | 1,638 |
| 2025-07-10 | $48.40 | $48.40 | 1,030 |
| 2025-07-09 | $48.03 | $48.03 | 414 |
| 2025-07-08 | $46.96 | $46.96 | 1,435 |
| 2025-07-07 | $49.78 | $49.78 | 2,050 |
| 2025-07-03 | $53.59 | $53.59 | 2,125 |
| 2025-07-02 | $50.40 | $50.40 | 2,260 |
| 2025-07-01 | $50.01 | $50.01 | 3,519 |
| 2025-06-30 | $43.81 | $43.81 | 3,025 |
| 2025-06-27 | $42.87 | $42.87 | 3,167 |
| 2025-06-26 | $43.92 | $43.92 | 7,573 |
| 2025-06-25 | $50.40 | $50.40 | 12,551 |
| 2025-06-24 | $73.82 | $73.82 | 1,321 |
| 2025-06-23 | $75.20 | $75.20 | 1,205 |
| 2025-06-20 | $74.92 | $74.92 | 818 |
| 2025-06-18 | $74.40 | $74.40 | 414 |
| 2025-06-17 | $72.80 | $72.80 | 701 |
| 2025-06-16 | $77.26 | $77.26 | 2,519 |
| 2025-06-13 | $69.71 | $69.71 | 660 |
| 2025-06-12 | $71.60 | $71.60 | 499 |
| 2025-06-11 | $70.39 | $70.39 | 335 |
| 2025-06-10 | $70.49 | $70.49 | 996 |
| 2025-06-09 | $68.80 | $68.80 | 570 |
| 2025-06-06 | $69.52 | $69.52 | 558 |
| 2025-06-05 | $68.97 | $68.97 | 735 |
| 2025-06-04 | $69.60 | $69.60 | 913 |
| 2025-06-03 | $70.40 | $70.40 | 702 |
| 2025-06-02 | $68.80 | $68.80 | 764 |
| 2025-05-30 | $67.28 | $67.28 | 894 |
| 2025-05-29 | $71.20 | $71.20 | 1,228 |
| 2025-05-28 | $70.05 | $70.05 | 591 |
| 2025-05-27 | $69.74 | $69.74 | 999 |
| 2025-05-23 | $71.60 | $71.60 | 2,133 |
| 2025-05-22 | $69.04 | $69.04 | 949 |
| 2025-05-21 | $67.99 | $67.99 | 2,458 |
| 2025-05-20 | $69.52 | $69.52 | 1,074 |
| 2025-05-19 | $68.96 | $68.96 | 2,063 |
| 2025-05-16 | $73.60 | $73.60 | 1,472 |
| 2025-05-15 | $75.20 | $75.20 | 18,334 |
| 2025-05-14 | $84.00 | $84.00 | 11,177 |
| 2025-05-13 | $106.40 | $106.40 | 194,393 |
| 2025-05-12 | $76.96 | $76.96 | 1,673 |
| 2025-05-09 | $72.08 | $72.08 | 494 |
| 2025-05-08 | $70.82 | $70.82 | 553 |
| 2025-05-07 | $72.00 | $72.00 | 792 |
| 2025-05-06 | $70.81 | $70.81 | 833 |
| 2025-05-05 | $72.02 | $72.02 | 441 |
| 2025-05-02 | $75.19 | $75.19 | 804 |
| 2025-05-01 | $71.58 | $71.58 | 489 |
| 2025-04-30 | $72.32 | $72.32 | 313 |
| 2025-04-29 | $70.82 | $70.82 | 394 |
| 2025-04-28 | $71.60 | $71.60 | 322 |
| 2025-04-25 | $71.20 | $71.20 | 798 |
| 2025-04-24 | $73.06 | $73.06 | 466 |
| 2025-04-23 | $70.40 | $70.40 | 1,114 |
| 2025-04-22 | $67.72 | $67.72 | 1,111 |
| 2025-04-21 | $69.69 | $69.69 | 1,239 |
| 2025-04-17 | $75.12 | $75.12 | 927 |
| 2025-04-16 | $76.80 | $76.80 | 368 |
| 2025-04-15 | $76.54 | $76.54 | 331 |
| 2025-04-14 | $75.76 | $75.76 | 702 |
| 2025-04-11 | $76.77 | $76.77 | 1,655 |
| 2025-04-10 | $78.30 | $78.30 | 595 |
| 2025-04-09 | $79.20 | $79.20 | 920 |
| 2025-04-08 | $79.20 | $79.20 | 2,816 |
| 2025-04-07 | $80.80 | $80.80 | 830 |
| 2025-04-04 | $86.40 | $86.40 | 1,511 |
| 2025-04-03 | $86.40 | $86.40 | 2,014 |
| 2025-04-02 | $93.60 | $93.60 | 552 |
| 2025-04-01 | $93.60 | $93.60 | 1,894 |
| 2025-03-31 | $99.20 | $99.20 | 5,118 |
| 2025-03-28 | $88.80 | $88.80 | 512 |
| 2025-03-27 | $89.60 | $89.60 | 849 |
| 2025-03-26 | $89.60 | $89.60 | 1,912 |
| 2025-03-25 | $93.60 | $93.60 | 980 |
| 2025-03-24 | $92.80 | $92.80 | 1,477 |
| 2025-03-21 | $97.60 | $97.60 | 2,578 |
| 2025-03-20 | $88.00 | $88.00 | 2,172 |
| 2025-03-19 | $88.00 | $88.00 | 2,284 |
| 2025-03-18 | $90.40 | $90.40 | 1,433 |
| 2025-03-17 | $92.00 | $92.00 | 1,649 |
| 2025-03-14 | $88.00 | $88.00 | 1,283 |
| 2025-03-13 | $92.80 | $92.80 | 1,417 |
| 2025-03-12 | $90.40 | $90.40 | 995 |
| 2025-03-11 | $93.60 | $93.60 | 2,268 |
| 2025-03-10 | $100.00 | $100.00 | 2,768 |
| 2025-03-07 | $104.80 | $104.80 | 1,410 |
| 2025-03-06 | $102.40 | $102.40 | 2,780 |
| 2025-03-05 | $107.20 | $107.20 | 2,491 |
| 2025-03-04 | $102.40 | $102.40 | 1,605 |
| 2025-03-03 | $100.00 | $100.00 | 3,826 |
| 2025-02-28 | $101.60 | $101.60 | 4,713 |
| 2025-02-27 | $96.00 | $96.00 | 5,263 |
| 2025-02-26 | $100.80 | $100.80 | 4,761 |
| 2025-02-25 | $103.20 | $103.20 | 16,226 |
| 2025-02-24 | $108.80 | $108.80 | 573,753 |
| 2025-02-21 | $89.60 | $89.60 | 29,555 |
| 2025-02-20 | $88.00 | $88.00 | 721 |
| 2025-02-19 | $89.60 | $89.60 | 2,471 |
| 2025-02-18 | $84.00 | $84.00 | 1,939 |
| 2025-02-14 | $88.00 | $88.00 | 2,869 |
| 2025-02-13 | $84.00 | $84.00 | 3,394 |
| 2025-02-12 | $79.20 | $79.20 | 2,833 |
| 2025-02-11 | $79.20 | $79.20 | 2,275 |
| 2025-02-10 | $83.20 | $83.20 | 6,523 |
| 2025-02-07 | $91.20 | $91.20 | 3,325 |
| 2025-02-06 | $96.80 | $96.80 | 2,107 |
| 2025-02-05 | $95.60 | $95.60 | 3,187 |
| 2025-02-04 | $104.00 | $104.00 | 1,966 |
| 2025-02-03 | $101.60 | $101.60 | 3,142 |
| 2025-01-31 | $110.40 | $110.40 | 3,506 |
| 2025-01-30 | $108.00 | $108.00 | 1,615 |
| 2025-01-29 | $108.00 | $108.00 | 1,561 |
| 2025-01-28 | $112.00 | $112.00 | 1,641 |
| 2025-01-27 | $110.40 | $110.40 | 2,433 |
| 2025-01-24 | $113.60 | $113.60 | 3,174 |
| 2025-01-23 | $111.20 | $111.20 | 2,539 |
| 2025-01-22 | $115.20 | $115.20 | 2,503 |
| 2025-01-21 | $121.60 | $121.60 | 3,509 |
| 2025-01-17 | $127.20 | $127.20 | 2,308 |
| 2025-01-16 | $125.60 | $125.60 | 2,544 |
| 2025-01-15 | $123.20 | $123.20 | 6,091 |
| 2025-01-14 | $129.60 | $129.60 | 24,998 |
| 2025-01-13 | $115.20 | $115.20 | 5,571 |
| 2025-01-10 | $124.00 | $124.00 | 2,664 |
| 2025-01-08 | $129.60 | $129.60 | 8,393 |
| 2025-01-07 | $136.00 | $136.00 | 6,422 |
| 2025-01-06 | $148.00 | $148.00 | 16,185 |
| 2025-01-03 | $171.20 | $171.20 | 35,388 |
| 2025-01-02 | $173.60 | $173.60 | 388,992 |