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
- 2022-04-27 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 | $1.70 | $1.69 | 0 |
| 2025-12-30 | $1.70 | $1.69 | 0 |
| 2025-12-29 | $1.70 | $1.69 | 0 |
| 2025-12-26 | $1.70 | $1.69 | 0 |
| 2025-12-24 | $1.70 | $1.69 | 0 |
| 2025-12-23 | $1.70 | $1.69 | 0 |
| 2025-12-22 | $1.70 | $1.69 | 0 |
| 2025-12-19 | $1.70 | $1.69 | 0 |
| 2025-12-18 | $1.70 | $1.69 | 0 |
| 2025-12-17 | $1.70 | $1.69 | 0 |
| 2025-12-16 | $1.70 | $1.69 | 0 |
| 2025-12-15 | $1.70 | $1.69 | 0 |
| 2025-12-12 | $1.70 | $1.69 | 0 |
| 2025-12-11 | $1.70 | $1.69 | 0 |
| 2025-12-10 | $1.70 | $1.69 | 0 |
| 2025-12-09 | $1.70 | $1.69 | 0 |
| 2025-12-08 | $1.70 | $1.69 | 0 |
| 2025-12-05 | $1.70 | $1.69 | 0 |
| 2025-12-04 | $1.70 | $1.69 | 0 |
| 2025-12-03 | $1.70 | $1.69 | 0 |
| 2025-12-02 | $1.70 | $1.69 | 0 |
| 2025-12-01 | $1.70 | $1.69 | 0 |
| 2025-11-28 | $1.70 | $1.69 | 0 |
| 2025-11-26 | $1.70 | $1.69 | 0 |
| 2025-11-25 | $1.70 | $1.69 | 0 |
| 2025-11-24 | $1.70 | $1.69 | 0 |
| 2025-11-21 | $1.70 | $1.69 | 0 |
| 2025-11-20 | $1.70 | $1.69 | 0 |
| 2025-11-19 | $1.70 | $1.69 | 0 |
| 2025-11-18 | $1.70 | $1.69 | 0 |
| 2025-11-17 | $1.70 | $1.69 | 0 |
| 2025-11-14 | $1.70 | $1.69 | 0 |
| 2025-11-13 | $1.70 | $1.69 | 0 |
| 2025-11-12 | $1.70 | $1.69 | 0 |
| 2025-11-11 | $1.70 | $1.69 | 0 |
| 2025-11-10 | $1.70 | $1.69 | 0 |
| 2025-11-07 | $1.70 | $1.69 | 0 |
| 2025-11-06 | $1.70 | $1.69 | 0 |
| 2025-11-05 | $1.70 | $1.69 | 0 |
| 2025-11-04 | $1.70 | $1.69 | 0 |
| 2025-11-03 | $1.70 | $1.69 | 0 |
| 2025-10-31 | $1.70 | $1.69 | 0 |
| 2025-10-30 | $1.70 | $1.69 | 0 |
| 2025-10-29 | $1.70 | $1.69 | 0 |
| 2025-10-28 | $1.70 | $1.69 | 0 |
| 2025-10-27 | $1.70 | $1.69 | 0 |
| 2025-10-24 | $1.70 | $1.69 | 0 |
| 2025-10-23 | $1.70 | $1.69 | 0 |
| 2025-10-22 | $1.70 | $1.69 | 0 |
| 2025-10-21 | $1.70 | $1.69 | 0 |
| 2025-10-20 | $1.70 | $1.69 | 0 |
| 2025-10-17 | $1.70 | $1.69 | 0 |
| 2025-10-16 | $1.70 | $1.69 | 0 |
| 2025-10-15 | $1.70 | $1.69 | 0 |
| 2025-10-14 | $1.70 | $1.69 | 0 |
| 2025-10-13 | $1.70 | $1.69 | 0 |
| 2025-10-10 | $1.70 | $1.69 | 0 |
| 2025-10-09 | $1.70 | $1.69 | 0 |
| 2025-10-08 | $1.70 | $1.69 | 0 |
| 2025-10-07 | $1.70 | $1.69 | 0 |
| 2025-10-06 | $1.70 | $1.69 | 0 |
| 2025-10-03 | $1.70 | $1.69 | 0 |
| 2025-10-02 | $1.70 | $1.69 | 0 |
| 2025-10-01 | $1.70 | $1.69 | 0 |
| 2025-09-30 | $1.70 | $1.69 | 0 |
| 2025-09-29 | $1.70 | $1.69 | 0 |
| 2025-09-26 | $1.70 | $1.69 | 0 |
| 2025-09-25 | $1.70 | $1.69 | 0 |
| 2025-09-24 | $1.70 | $1.69 | 0 |
| 2025-09-23 | $1.70 | $1.69 | 0 |
| 2025-09-22 | $1.70 | $1.69 | 0 |
| 2025-09-19 | $1.70 | $1.69 | 0 |
| 2025-09-18 | $1.70 | $1.69 | 0 |
| 2025-09-17 | $1.70 | $1.69 | 0 |
| 2025-09-16 | $1.70 | $1.69 | 0 |
| 2025-09-15 | $1.70 | $1.69 | 0 |
| 2025-09-12 | $1.70 | $1.69 | 57,100 |
| 2025-09-11 | $1.72 | $1.72 | 157,500 |
| 2025-09-10 | $1.89 | $1.89 | 116,500 |
| 2025-09-09 | $1.77 | $1.77 | 105,900 |
| 2025-09-08 | $1.78 | $1.78 | 82,400 |
| 2025-09-05 | $1.66 | $1.66 | 81,000 |
| 2025-09-04 | $1.64 | $1.64 | 102,500 |
| 2025-09-03 | $1.60 | $1.60 | 119,500 |
| 2025-09-02 | $1.64 | $1.64 | 150,900 |
| 2025-08-29 | $1.61 | $1.61 | 162,600 |
| 2025-08-28 | $1.74 | $1.74 | 82,500 |
| 2025-08-27 | $1.83 | $1.83 | 86,400 |
| 2025-08-26 | $1.94 | $1.94 | 74,200 |
| 2025-08-25 | $1.90 | $1.90 | 95,500 |
| 2025-08-22 | $2.00 | $2.00 | 87,600 |
| 2025-08-21 | $1.96 | $1.96 | 82,500 |
| 2025-08-20 | $2.10 | $2.10 | 112,400 |
| 2025-08-19 | $1.94 | $1.94 | 199,000 |
| 2025-08-18 | $2.16 | $2.16 | 233,100 |
| 2025-08-15 | $2.25 | $2.25 | 395,400 |
| 2025-08-14 | $2.23 | $2.23 | 517,800 |
| 2025-08-13 | $2.05 | $2.05 | 274,700 |
| 2025-08-12 | $1.81 | $1.81 | 170,300 |
| 2025-08-11 | $1.80 | $1.80 | 468,600 |
| 2025-08-08 | $1.47 | $1.47 | 221,000 |
| 2025-08-07 | $1.46 | $1.46 | 290,500 |
| 2025-08-06 | $1.77 | $1.77 | 250,300 |
| 2025-08-05 | $2.14 | $2.14 | 509,300 |
| 2025-08-04 | $2.00 | $2.00 | 190,040 |
| 2025-08-01 | $1.95 | $1.95 | 202,000 |
| 2025-07-31 | $2.13 | $2.13 | 536,568 |
| 2025-07-30 | $1.95 | $1.95 | 463,440 |
| 2025-07-29 | $2.20 | $2.20 | 501,304 |
| 2025-07-28 | $2.60 | $2.60 | 533,244 |
| 2025-07-25 | $3.00 | $3.00 | 212,728 |
| 2025-07-24 | $3.13 | $3.13 | 618,216 |
| 2025-07-23 | $2.98 | $2.98 | 362,872 |
| 2025-07-22 | $2.63 | $2.63 | 469,584 |
| 2025-07-21 | $2.88 | $2.88 | 521,936 |
| 2025-07-18 | $3.05 | $3.05 | 292,552 |
| 2025-07-17 | $3.18 | $3.18 | 356,124 |
| 2025-07-16 | $3.15 | $3.15 | 380,808 |
| 2025-07-15 | $3.38 | $3.38 | 417,760 |
| 2025-07-14 | $3.10 | $3.10 | 591,268 |
| 2025-07-11 | $3.33 | $3.33 | 508,024 |
| 2025-07-10 | $3.68 | $3.68 | 721,800 |
| 2025-07-09 | $3.28 | $3.28 | 639,176 |
| 2025-07-08 | $3.68 | $3.68 | 625,340 |
| 2025-07-07 | $3.68 | $3.68 | 1,551,552 |
| 2025-07-03 | $4.15 | $4.15 | 10,962,420 |
| 2025-07-02 | $3.25 | $3.25 | 1,316,288 |
| 2025-07-01 | $3.28 | $3.28 | 2,806,780 |
| 2025-06-30 | $3.95 | $3.95 | 5,154,104 |
| 2025-06-27 | $8.75 | $8.75 | 5,247,540 |
| 2025-06-26 | $13.75 | $13.75 | 1,929,060 |
| 2025-06-25 | $225.50 | $225.50 | 550,720 |
| 2025-06-24 | $213.00 | $213.00 | 612,384 |
| 2025-06-23 | $204.00 | $204.00 | 572,404 |
| 2025-06-20 | $192.00 | $192.00 | 338,436 |
| 2025-06-18 | $181.75 | $181.75 | 562,900 |
| 2025-06-17 | $182.25 | $182.25 | 495,532 |
| 2025-06-16 | $178.25 | $178.25 | 574,972 |
| 2025-06-13 | $174.25 | $174.25 | 393,812 |
| 2025-06-12 | $165.25 | $165.25 | 345,380 |
| 2025-06-11 | $172.50 | $172.50 | 641,208 |
| 2025-06-10 | $167.50 | $167.50 | 620,140 |
| 2025-06-09 | $154.75 | $154.75 | 616,904 |
| 2025-06-06 | $148.00 | $148.00 | 83,808 |
| 2025-06-05 | $140.00 | $140.00 | 120,884 |
| 2025-06-04 | $145.25 | $145.25 | 96,844 |
| 2025-06-03 | $143.00 | $143.00 | 79,596 |
| 2025-06-02 | $143.00 | $143.00 | 59,788 |
| 2025-05-30 | $137.75 | $137.75 | 63,624 |
| 2025-05-29 | $139.25 | $139.25 | 99,232 |
| 2025-05-28 | $135.75 | $135.75 | 75,172 |
| 2025-05-27 | $130.00 | $130.00 | 143,036 |
| 2025-05-23 | $124.00 | $124.00 | 85,888 |
| 2025-05-22 | $121.50 | $121.50 | 72,200 |
| 2025-05-21 | $117.75 | $117.75 | 64,140 |
| 2025-05-20 | $119.50 | $119.50 | 73,204 |
| 2025-05-19 | $114.75 | $114.75 | 82,852 |
| 2025-05-16 | $114.00 | $114.00 | 246,620 |
| 2025-05-15 | $111.75 | $111.75 | 30,112 |
| 2025-05-14 | $110.25 | $110.25 | 49,016 |
| 2025-05-13 | $108.75 | $108.75 | 94,320 |
| 2025-05-12 | $109.50 | $109.50 | 286,596 |
| 2025-05-09 | $103.50 | $103.50 | 1,096 |
| 2025-05-08 | $104.00 | $104.00 | 4,104 |
| 2025-05-07 | $93.75 | $93.75 | 12,788 |
| 2025-05-06 | $74.63 | $74.63 | 1,220 |
| 2025-05-05 | $79.75 | $79.75 | 652 |
| 2025-05-02 | $78.00 | $78.00 | 1,032 |
| 2025-05-01 | $79.75 | $79.75 | 2,572 |
| 2025-04-30 | $82.00 | $82.00 | 2,216 |
| 2025-04-29 | $81.25 | $81.25 | 5,776 |
| 2025-04-28 | $76.25 | $76.25 | 11,384 |
| 2025-04-25 | $67.75 | $67.75 | 19,596 |
| 2025-04-24 | $69.25 | $69.25 | 89,428 |
| 2025-04-23 | $52.25 | $52.25 | 8,932 |
| 2025-04-22 | $44.50 | $44.50 | 11,024 |
| 2025-04-21 | $41.75 | $41.75 | 24,960 |
| 2025-04-17 | $46.25 | $46.25 | 374,352 |
| 2025-04-16 | $46.50 | $46.50 | 131,724 |
| 2025-04-15 | $79.75 | $79.75 | 4,312,368 |
| 2025-04-14 | $19.98 | $19.98 | 5,072 |
| 2025-04-11 | $26.50 | $26.50 | 784 |
| 2025-04-10 | $24.53 | $24.53 | 2,508 |
| 2025-04-09 | $28.75 | $28.75 | 2,488 |
| 2025-04-08 | $28.48 | $28.48 | 2,280 |
| 2025-04-07 | $34.25 | $34.25 | 948 |
| 2025-04-04 | $36.00 | $36.00 | 276 |
| 2025-04-03 | $36.22 | $36.22 | 664 |
| 2025-04-02 | $38.50 | $38.50 | 608 |
| 2025-04-01 | $38.00 | $38.00 | 520 |
| 2025-03-31 | $38.00 | $38.00 | 264 |
| 2025-03-28 | $43.25 | $43.25 | 552 |
| 2025-03-27 | $42.25 | $42.25 | 596 |
| 2025-03-26 | $44.75 | $44.75 | 152 |
| 2025-03-25 | $43.50 | $43.50 | 500 |
| 2025-03-24 | $47.88 | $47.88 | 372 |
| 2025-03-21 | $49.50 | $49.50 | 448 |
| 2025-03-20 | $49.50 | $49.50 | 2,708 |
| 2025-03-19 | $45.00 | $45.00 | 112 |
| 2025-03-18 | $44.75 | $44.75 | 960 |
| 2025-03-17 | $41.25 | $41.25 | 1,728 |
| 2025-03-14 | $52.50 | $52.50 | 556 |
| 2025-03-13 | $57.00 | $57.00 | 468 |
| 2025-03-12 | $60.25 | $60.25 | 148 |
| 2025-03-11 | $61.00 | $61.00 | 3,864 |
| 2025-03-10 | $59.00 | $59.00 | 1,904 |
| 2025-03-07 | $60.00 | $60.00 | 1,436 |
| 2025-03-06 | $61.00 | $61.00 | 436 |
| 2025-03-05 | $61.75 | $61.75 | 784 |
| 2025-03-04 | $60.25 | $60.25 | 1,608 |
| 2025-03-03 | $61.75 | $61.75 | 1,072 |
| 2025-02-28 | $64.00 | $64.00 | 824 |
| 2025-02-27 | $62.75 | $62.75 | 1,072 |
| 2025-02-26 | $65.50 | $65.50 | 948 |
| 2025-02-25 | $62.75 | $62.75 | 4,872 |
| 2025-02-24 | $63.00 | $63.00 | 2,008 |
| 2025-02-21 | $65.50 | $65.50 | 1,028 |
| 2025-02-20 | $67.00 | $67.00 | 564 |
| 2025-02-19 | $66.50 | $66.50 | 1,012 |
| 2025-02-18 | $66.25 | $66.25 | 888 |
| 2025-02-14 | $65.75 | $65.75 | 2,948 |
| 2025-02-13 | $64.75 | $64.75 | 1,024 |
| 2025-02-12 | $64.25 | $64.25 | 1,456 |
| 2025-02-11 | $63.25 | $63.25 | 1,208 |
| 2025-02-10 | $64.50 | $64.50 | 1,588 |
| 2025-02-07 | $66.00 | $66.00 | 1,464 |
| 2025-02-06 | $67.50 | $67.50 | 3,784 |
| 2025-02-05 | $71.75 | $71.75 | 3,424 |
| 2025-02-04 | $70.00 | $70.00 | 6,004 |
| 2025-02-03 | $69.25 | $69.25 | 7,548 |
| 2025-01-31 | $64.25 | $64.25 | 8,852 |
| 2025-01-30 | $64.25 | $64.25 | 19,768 |
| 2025-01-29 | $73.25 | $73.25 | 146,028 |
| 2025-01-28 | $72.50 | $72.50 | 175,960 |
| 2025-01-27 | $63.75 | $63.75 | 14,336 |
| 2025-01-24 | $67.50 | $67.50 | 466,972 |
| 2025-01-23 | $60.50 | $60.50 | 29,424 |
| 2025-01-22 | $60.50 | $60.50 | 5,264 |
| 2025-01-21 | $56.50 | $56.50 | 4,836 |
| 2025-01-17 | $59.25 | $59.25 | 3,472 |
| 2025-01-16 | $60.50 | $60.50 | 3,584 |
| 2025-01-15 | $64.00 | $64.00 | 17,744 |
| 2025-01-14 | $61.00 | $61.00 | 366,256 |
| 2025-01-13 | $54.75 | $54.75 | 149,108 |
| 2025-01-10 | $57.50 | $57.50 | 3,332 |
| 2025-01-08 | $60.75 | $60.75 | 191,968 |
| 2025-01-07 | $60.50 | $60.50 | 3,076 |
| 2025-01-06 | $58.75 | $58.75 | 7,812 |
| 2025-01-03 | $61.75 | $61.75 | 12,100 |
| 2025-01-02 | $57.75 | $57.75 | 167,880 |