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
- 1999-08-09 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 | $1.67 | $1.67 | 27,400 |
| 2025-12-30 | $1.55 | $1.55 | 22,900 |
| 2025-12-29 | $1.56 | $1.56 | 8,400 |
| 2025-12-26 | $1.47 | $1.47 | 4,200 |
| 2025-12-24 | $1.50 | $1.50 | 0 |
| 2025-12-23 | $1.50 | $1.50 | 11,800 |
| 2025-12-22 | $1.46 | $1.46 | 13,200 |
| 2025-12-19 | $1.55 | $1.55 | 20,500 |
| 2025-12-18 | $1.58 | $1.58 | 53,900 |
| 2025-12-17 | $1.57 | $1.57 | 400 |
| 2025-12-16 | $1.63 | $1.63 | 18,600 |
| 2025-12-15 | $1.39 | $1.39 | 2,100 |
| 2025-12-12 | $1.60 | $1.60 | 20,600 |
| 2025-12-11 | $1.50 | $1.50 | 3,400 |
| 2025-12-10 | $1.53 | $1.53 | 0 |
| 2025-12-09 | $1.53 | $1.53 | 4,300 |
| 2025-12-08 | $1.48 | $1.48 | 22,800 |
| 2025-12-05 | $1.31 | $1.31 | 5,100 |
| 2025-12-04 | $1.36 | $1.36 | 46,700 |
| 2025-12-03 | $1.57 | $1.57 | 200 |
| 2025-12-02 | $1.47 | $1.47 | 2,100 |
| 2025-12-01 | $1.64 | $1.64 | 0 |
| 2025-11-28 | $1.64 | $1.64 | 2,200 |
| 2025-11-26 | $1.65 | $1.65 | 2,000 |
| 2025-11-25 | $1.55 | $1.55 | 3,500 |
| 2025-11-24 | $1.50 | $1.50 | 0 |
| 2025-11-21 | $1.50 | $1.50 | 5,400 |
| 2025-11-20 | $1.65 | $1.65 | 37,900 |
| 2025-11-19 | $1.64 | $1.64 | 6,200 |
| 2025-11-18 | $1.61 | $1.61 | 5,900 |
| 2025-11-17 | $1.58 | $1.58 | 2,100 |
| 2025-11-14 | $1.42 | $1.42 | 6,100 |
| 2025-11-13 | $1.62 | $1.62 | 11,900 |
| 2025-11-12 | $1.61 | $1.61 | 2,800 |
| 2025-11-11 | $1.55 | $1.55 | 12,900 |
| 2025-11-10 | $1.58 | $1.58 | 3,900 |
| 2025-11-07 | $1.61 | $1.61 | 10,000 |
| 2025-11-06 | $1.41 | $1.41 | 1,100 |
| 2025-11-05 | $1.48 | $1.48 | 5,100 |
| 2025-11-04 | $1.47 | $1.47 | 200 |
| 2025-11-03 | $1.60 | $1.60 | 700 |
| 2025-10-31 | $1.60 | $1.60 | 8,700 |
| 2025-10-30 | $1.60 | $1.60 | 2,800 |
| 2025-10-29 | $1.65 | $1.65 | 2,300 |
| 2025-10-28 | $1.63 | $1.63 | 5,200 |
| 2025-10-27 | $1.50 | $1.50 | 20,600 |
| 2025-10-24 | $1.55 | $1.55 | 3,800 |
| 2025-10-23 | $1.46 | $1.46 | 3,200 |
| 2025-10-22 | $1.50 | $1.50 | 7,500 |
| 2025-10-21 | $1.42 | $1.42 | 4,700 |
| 2025-10-20 | $1.35 | $1.35 | 1,000 |
| 2025-10-17 | $1.38 | $1.38 | 5,500 |
| 2025-10-16 | $1.45 | $1.45 | 500 |
| 2025-10-15 | $1.48 | $1.48 | 0 |
| 2025-10-14 | $1.48 | $1.48 | 7,400 |
| 2025-10-13 | $1.65 | $1.65 | 1,600 |
| 2025-10-10 | $1.65 | $1.65 | 8,200 |
| 2025-10-09 | $1.39 | $1.39 | 4,200 |
| 2025-10-08 | $1.54 | $1.54 | 7,500 |
| 2025-10-07 | $1.41 | $1.41 | 1,900 |
| 2025-10-06 | $1.45 | $1.45 | 0 |
| 2025-10-03 | $1.45 | $1.45 | 0 |
| 2025-10-02 | $1.45 | $1.45 | 200 |
| 2025-10-01 | $1.40 | $1.40 | 44,400 |
| 2025-09-30 | $1.50 | $1.50 | 0 |
| 2025-09-29 | $1.50 | $1.50 | 14,500 |
| 2025-09-26 | $1.59 | $1.59 | 1,000 |
| 2025-09-25 | $1.59 | $1.59 | 7,100 |
| 2025-09-24 | $1.55 | $1.55 | 600 |
| 2025-09-23 | $1.52 | $1.52 | 1,300 |
| 2025-09-22 | $1.45 | $1.45 | 9,500 |
| 2025-09-19 | $1.59 | $1.59 | 200 |
| 2025-09-18 | $1.55 | $1.55 | 13,400 |
| 2025-09-17 | $1.56 | $1.55 | 6,800 |
| 2025-09-16 | $1.54 | $1.54 | 5,500 |
| 2025-09-15 | $1.68 | $1.68 | 1,100 |
| 2025-09-12 | $1.64 | $1.64 | 17,700 |
| 2025-09-11 | $1.52 | $1.52 | 5,100 |
| 2025-09-10 | $1.49 | $1.49 | 4,400 |
| 2025-09-09 | $1.63 | $1.63 | 7,900 |
| 2025-09-08 | $1.57 | $1.57 | 0 |
| 2025-09-05 | $1.57 | $1.57 | 2,000 |
| 2025-09-04 | $1.55 | $1.55 | 10,600 |
| 2025-09-03 | $1.56 | $1.56 | 12,500 |
| 2025-09-02 | $1.65 | $1.65 | 2,200 |
| 2025-08-29 | $1.56 | $1.56 | 10,100 |
| 2025-08-28 | $1.57 | $1.57 | 9,800 |
| 2025-08-27 | $1.65 | $1.65 | 100 |
| 2025-08-26 | $1.51 | $1.51 | 23,300 |
| 2025-08-25 | $1.65 | $1.65 | 17,400 |
| 2025-08-22 | $1.62 | $1.62 | 29,900 |
| 2025-08-21 | $1.85 | $1.85 | 200 |
| 2025-08-20 | $1.87 | $1.87 | 1,900 |
| 2025-08-19 | $1.85 | $1.85 | 3,100 |
| 2025-08-18 | $1.85 | $1.85 | 2,300 |
| 2025-08-15 | $1.82 | $1.82 | 28,400 |
| 2025-08-14 | $1.79 | $1.79 | 3,400 |
| 2025-08-13 | $1.79 | $1.79 | 2,700 |
| 2025-08-12 | $1.75 | $1.75 | 1,100 |
| 2025-08-11 | $1.74 | $1.74 | 8,500 |
| 2025-08-08 | $1.64 | $1.64 | 2,500 |
| 2025-08-07 | $1.66 | $1.66 | 600 |
| 2025-08-06 | $1.75 | $1.75 | 9,700 |
| 2025-08-05 | $1.66 | $1.66 | 17,700 |
| 2025-08-04 | $1.75 | $1.75 | 41,500 |
| 2025-08-01 | $1.75 | $1.75 | 6,500 |
| 2025-07-31 | $1.70 | $1.70 | 49,300 |
| 2025-07-30 | $1.93 | $1.93 | 27,400 |
| 2025-07-29 | $1.92 | $1.92 | 130,300 |
| 2025-07-28 | $1.93 | $1.93 | 297,800 |
| 2025-07-25 | $1.62 | $1.62 | 400 |
| 2025-07-24 | $1.62 | $1.62 | 3,900 |
| 2025-07-23 | $1.52 | $1.52 | 2,500 |
| 2025-07-22 | $1.51 | $1.51 | 1,300 |
| 2025-07-21 | $1.51 | $1.51 | 3,200 |
| 2025-07-18 | $1.46 | $1.46 | 200 |
| 2025-07-17 | $1.45 | $1.45 | 2,200 |
| 2025-07-16 | $1.48 | $1.48 | 200 |
| 2025-07-15 | $1.44 | $1.44 | 1,700 |
| 2025-07-14 | $1.48 | $1.48 | 0 |
| 2025-07-11 | $1.48 | $1.48 | 0 |
| 2025-07-10 | $1.48 | $1.48 | 5,500 |
| 2025-07-09 | $1.40 | $1.40 | 800 |
| 2025-07-08 | $1.54 | $1.54 | 1,300 |
| 2025-07-07 | $1.50 | $1.50 | 2,900 |
| 2025-07-03 | $1.54 | $1.54 | 200 |
| 2025-07-02 | $1.60 | $1.60 | 0 |
| 2025-07-01 | $1.60 | $1.60 | 800 |
| 2025-06-30 | $1.47 | $1.47 | 2,200 |
| 2025-06-27 | $1.49 | $1.49 | 2,200 |
| 2025-06-26 | $1.60 | $1.60 | 7,400 |
| 2025-06-25 | $1.59 | $1.59 | 0 |
| 2025-06-24 | $1.59 | $1.59 | 100 |
| 2025-06-23 | $1.54 | $1.54 | 1,900 |
| 2025-06-20 | $1.60 | $1.60 | 2,400 |
| 2025-06-18 | $1.57 | $1.57 | 5,900 |
| 2025-06-17 | $1.39 | $1.39 | 1,600 |
| 2025-06-16 | $1.41 | $1.41 | 24,700 |
| 2025-06-13 | $1.57 | $1.57 | 13,400 |
| 2025-06-12 | $1.50 | $1.50 | 49,300 |
| 2025-06-11 | $1.51 | $1.51 | 2,400 |
| 2025-06-10 | $1.65 | $1.65 | 5,600 |
| 2025-06-09 | $1.65 | $1.65 | 11,000 |
| 2025-06-06 | $1.64 | $1.64 | 2,000 |
| 2025-06-05 | $1.65 | $1.65 | 0 |
| 2025-06-04 | $1.65 | $1.65 | 3,100 |
| 2025-06-03 | $1.73 | $1.73 | 0 |
| 2025-06-02 | $1.73 | $1.73 | 11,500 |
| 2025-05-30 | $1.72 | $1.72 | 1,000 |
| 2025-05-29 | $1.67 | $1.67 | 5,200 |
| 2025-05-28 | $1.59 | $1.59 | 3,400 |
| 2025-05-27 | $1.70 | $1.70 | 2,400 |
| 2025-05-23 | $1.58 | $1.58 | 8,600 |
| 2025-05-22 | $1.68 | $1.68 | 800 |
| 2025-05-21 | $1.55 | $1.55 | 228,900 |
| 2025-05-20 | $1.48 | $1.48 | 5,800 |
| 2025-05-19 | $1.50 | $1.50 | 900 |
| 2025-05-16 | $1.25 | $1.25 | 15,500 |
| 2025-05-15 | $1.44 | $1.44 | 2,700 |
| 2025-05-14 | $1.45 | $1.45 | 3,400 |
| 2025-05-13 | $1.72 | $1.72 | 2,200 |
| 2025-05-12 | $1.36 | $1.36 | 1,100 |
| 2025-05-09 | $1.46 | $1.46 | 19,500 |
| 2025-05-08 | $1.62 | $1.62 | 7,800 |
| 2025-05-07 | $1.55 | $1.55 | 4,200 |
| 2025-05-06 | $1.65 | $1.65 | 0 |
| 2025-05-05 | $1.65 | $1.65 | 2,700 |
| 2025-05-02 | $1.60 | $1.60 | 14,500 |
| 2025-05-01 | $1.48 | $1.48 | 0 |
| 2025-04-30 | $1.48 | $1.48 | 4,700 |
| 2025-04-29 | $1.44 | $1.44 | 5,000 |
| 2025-04-28 | $1.50 | $1.50 | 0 |
| 2025-04-25 | $1.50 | $1.50 | 13,400 |
| 2025-04-24 | $1.50 | $1.50 | 7,400 |
| 2025-04-23 | $1.66 | $1.66 | 10,200 |
| 2025-04-22 | $1.77 | $1.77 | 7,800 |
| 2025-04-21 | $1.41 | $1.41 | 1,800 |
| 2025-04-17 | $1.64 | $1.64 | 4,500 |
| 2025-04-16 | $1.54 | $1.54 | 3,800 |
| 2025-04-15 | $1.60 | $1.60 | 5,900 |
| 2025-04-14 | $1.66 | $1.66 | 9,400 |
| 2025-04-11 | $1.53 | $1.53 | 1,000 |
| 2025-04-10 | $1.60 | $1.60 | 2,700 |
| 2025-04-09 | $1.35 | $1.35 | 25,700 |
| 2025-04-08 | $1.41 | $1.41 | 24,700 |
| 2025-04-07 | $1.90 | $1.90 | 9,100 |
| 2025-04-04 | $1.58 | $1.58 | 13,000 |
| 2025-04-03 | $1.88 | $1.88 | 4,600 |
| 2025-04-02 | $1.69 | $1.69 | 7,200 |
| 2025-04-01 | $1.67 | $1.67 | 31,300 |
| 2025-03-31 | $1.73 | $1.73 | 4,700 |
| 2025-03-28 | $1.75 | $1.75 | 20,500 |
| 2025-03-27 | $1.77 | $1.77 | 5,200 |
| 2025-03-26 | $1.76 | $1.76 | 3,400 |
| 2025-03-25 | $1.80 | $1.80 | 8,400 |
| 2025-03-24 | $1.79 | $1.79 | 32,800 |
| 2025-03-21 | $1.81 | $1.81 | 3,200 |
| 2025-03-20 | $1.85 | $1.85 | 7,000 |
| 2025-03-19 | $1.89 | $1.89 | 18,900 |
| 2025-03-18 | $1.50 | $1.50 | 2,800 |
| 2025-03-17 | $1.62 | $1.62 | 2,600 |
| 2025-03-14 | $1.56 | $1.56 | 9,600 |
| 2025-03-13 | $1.41 | $1.41 | 3,800 |
| 2025-03-12 | $1.44 | $1.44 | 3,700 |
| 2025-03-11 | $1.41 | $1.41 | 15,200 |
| 2025-03-10 | $1.45 | $1.45 | 11,000 |
| 2025-03-07 | $1.66 | $1.66 | 4,700 |
| 2025-03-06 | $1.53 | $1.53 | 500 |
| 2025-03-05 | $1.57 | $1.57 | 800 |
| 2025-03-04 | $1.60 | $1.60 | 17,000 |
| 2025-03-03 | $1.83 | $1.83 | 100 |
| 2025-02-28 | $1.80 | $1.80 | 6,700 |
| 2025-02-27 | $1.75 | $1.75 | 17,200 |
| 2025-02-26 | $1.89 | $1.89 | 3,900 |
| 2025-02-25 | $1.74 | $1.74 | 61,800 |
| 2025-02-24 | $1.91 | $1.91 | 6,400 |
| 2025-02-21 | $2.08 | $2.08 | 5,700 |
| 2025-02-20 | $2.17 | $2.17 | 6,300 |
| 2025-02-19 | $2.16 | $2.16 | 8,600 |
| 2025-02-18 | $2.00 | $2.00 | 67,200 |
| 2025-02-14 | $2.20 | $2.20 | 22,500 |
| 2025-02-13 | $2.15 | $2.15 | 64,200 |
| 2025-02-12 | $2.50 | $2.50 | 193,800 |
| 2025-02-11 | $2.82 | $2.82 | 158,600 |
| 2025-02-10 | $1.80 | $1.80 | 29,400 |
| 2025-02-07 | $1.81 | $1.81 | 35,000 |
| 2025-02-06 | $1.93 | $1.93 | 14,300 |
| 2025-02-05 | $1.82 | $1.82 | 34,500 |
| 2025-02-04 | $1.87 | $1.87 | 8,600 |
| 2025-02-03 | $1.88 | $1.88 | 7,300 |
| 2025-01-31 | $1.90 | $1.90 | 15,400 |
| 2025-01-30 | $1.80 | $1.80 | 21,700 |
| 2025-01-29 | $1.86 | $1.86 | 34,200 |
| 2025-01-28 | $1.78 | $1.78 | 86,300 |
| 2025-01-27 | $1.78 | $1.78 | 163,900 |
| 2025-01-24 | $1.43 | $1.43 | 217,800 |
| 2025-01-23 | $1.15 | $1.15 | 3,400 |
| 2025-01-22 | $1.01 | $1.01 | 2,600 |
| 2025-01-21 | $1.10 | $1.10 | 1,100 |
| 2025-01-17 | $1.11 | $1.11 | 230,100 |
| 2025-01-16 | $1.03 | $1.03 | 3,000 |
| 2025-01-15 | $0.97 | $0.97 | 6,400 |
| 2025-01-14 | $1.03 | $1.03 | 0 |
| 2025-01-13 | $1.03 | $1.03 | 0 |
| 2025-01-10 | $1.03 | $1.03 | 1,400 |
| 2025-01-08 | $1.03 | $1.03 | 1,400 |
| 2025-01-07 | $1.08 | $1.08 | 100 |
| 2025-01-06 | $0.96 | $0.96 | 0 |
| 2025-01-03 | $0.96 | $0.96 | 100 |
| 2025-01-02 | $1.00 | $1.00 | 2,000 |