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
- 2021-02-09 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 | $1.98 | $1.98 | 17,371 |
| 2025-12-30 | $1.98 | $1.98 | 19,531 |
| 2025-12-29 | $1.95 | $1.95 | 20,424 |
| 2025-12-26 | $1.90 | $1.90 | 9,751 |
| 2025-12-24 | $1.75 | $1.75 | 40,376 |
| 2025-12-23 | $1.90 | $1.90 | 4,104 |
| 2025-12-22 | $1.99 | $1.99 | 13,181 |
| 2025-12-19 | $1.96 | $1.96 | 33,803 |
| 2025-12-18 | $2.00 | $2.00 | 12,048 |
| 2025-12-17 | $1.83 | $1.83 | 244,474 |
| 2025-12-16 | $1.85 | $1.85 | 83,254 |
| 2025-12-15 | $1.80 | $1.80 | 35,112 |
| 2025-12-12 | $1.70 | $1.70 | 14,231 |
| 2025-12-11 | $1.40 | $1.40 | 7,384 |
| 2025-12-10 | $1.50 | $1.50 | 19,612 |
| 2025-12-09 | $1.65 | $1.65 | 52,878 |
| 2025-12-08 | $1.47 | $1.47 | 117,898 |
| 2025-12-05 | $1.53 | $1.53 | 25,635 |
| 2025-12-04 | $1.58 | $1.58 | 190,653 |
| 2025-12-03 | $1.50 | $1.50 | 436 |
| 2025-12-02 | $1.40 | $1.40 | 2,970 |
| 2025-12-01 | $1.40 | $1.40 | 782 |
| 2025-11-28 | $1.40 | $1.40 | 13,530 |
| 2025-11-26 | $1.40 | $1.40 | 17,575 |
| 2025-11-25 | $1.53 | $1.53 | 406 |
| 2025-11-24 | $1.69 | $1.69 | 47,430 |
| 2025-11-21 | $1.65 | $1.65 | 107,275 |
| 2025-11-20 | $1.25 | $1.25 | 8,783 |
| 2025-11-19 | $1.24 | $1.24 | 3,231 |
| 2025-11-18 | $1.24 | $1.24 | 5,004 |
| 2025-11-17 | $1.24 | $1.24 | 32,102 |
| 2025-11-14 | $1.23 | $1.23 | 26,971 |
| 2025-11-13 | $1.35 | $1.35 | 8,174 |
| 2025-11-12 | $1.29 | $1.29 | 0 |
| 2025-11-11 | $1.29 | $1.29 | 104,940 |
| 2025-11-10 | $1.27 | $1.27 | 44,468 |
| 2025-11-07 | $1.20 | $1.20 | 42,550 |
| 2025-11-06 | $1.16 | $1.16 | 16,829 |
| 2025-11-05 | $1.15 | $1.15 | 54,613 |
| 2025-11-04 | $1.16 | $1.16 | 8,192 |
| 2025-11-03 | $1.16 | $1.16 | 10,364 |
| 2025-10-31 | $1.25 | $1.25 | 5,535 |
| 2025-10-30 | $1.11 | $1.11 | 7,286 |
| 2025-10-29 | $1.23 | $1.23 | 5,664 |
| 2025-10-28 | $1.20 | $1.20 | 20,489 |
| 2025-10-27 | $1.50 | $1.50 | 66,129 |
| 2025-10-24 | $1.25 | $1.25 | 25,155 |
| 2025-10-23 | $1.37 | $1.37 | 53,645 |
| 2025-10-22 | $1.24 | $1.24 | 60,019 |
| 2025-10-21 | $1.16 | $1.16 | 65,585 |
| 2025-10-20 | $0.90 | $0.90 | 7,364 |
| 2025-10-17 | $0.90 | $0.90 | 485 |
| 2025-10-16 | $1.00 | $1.00 | 924 |
| 2025-10-15 | $1.00 | $1.00 | 2,052 |
| 2025-10-14 | $1.24 | $1.24 | 1,164 |
| 2025-10-13 | $1.30 | $1.30 | 2,410 |
| 2025-10-10 | $1.30 | $1.30 | 121,906 |
| 2025-10-09 | $1.20 | $1.20 | 317,076 |
| 2025-10-08 | $1.08 | $1.08 | 7,237 |
| 2025-10-07 | $1.08 | $1.08 | 5,434 |
| 2025-10-06 | $1.08 | $1.08 | 3,944 |
| 2025-10-03 | $1.10 | $1.10 | 8,206 |
| 2025-10-02 | $1.10 | $1.10 | 7,666 |
| 2025-10-01 | $1.10 | $1.10 | 7,865 |
| 2025-09-30 | $1.10 | $1.10 | 533 |
| 2025-09-29 | $1.08 | $1.08 | 1,726 |
| 2025-09-26 | $1.10 | $1.10 | 34,215 |
| 2025-09-25 | $1.15 | $1.15 | 1,053 |
| 2025-09-24 | $1.15 | $1.15 | 3,590 |
| 2025-09-23 | $1.15 | $1.15 | 16,959 |
| 2025-09-22 | $1.15 | $1.15 | 6,523 |
| 2025-09-19 | $1.25 | $1.25 | 10,475 |
| 2025-09-18 | $1.30 | $1.30 | 0 |
| 2025-09-17 | $1.30 | $1.30 | 7,658 |
| 2025-09-16 | $1.35 | $1.35 | 9,717 |
| 2025-09-15 | $1.30 | $1.30 | 16,054 |
| 2025-09-12 | $1.40 | $1.40 | 10,495 |
| 2025-09-11 | $1.52 | $1.52 | 8,364 |
| 2025-09-10 | $1.40 | $1.40 | 7,027 |
| 2025-09-09 | $1.35 | $1.35 | 4,174 |
| 2025-09-08 | $1.35 | $1.35 | 7,160 |
| 2025-09-05 | $1.45 | $1.45 | 6,660 |
| 2025-09-04 | $1.45 | $1.45 | 2,385 |
| 2025-09-03 | $1.30 | $1.30 | 775 |
| 2025-09-02 | $1.58 | $1.58 | 0 |
| 2025-08-29 | $1.58 | $1.58 | 4,801 |
| 2025-08-28 | $1.58 | $1.58 | 30,700 |
| 2025-08-27 | $1.55 | $1.55 | 911 |
| 2025-08-26 | $1.50 | $1.50 | 0 |
| 2025-08-25 | $1.50 | $1.50 | 7,996 |
| 2025-08-22 | $1.45 | $1.45 | 600 |
| 2025-08-21 | $1.42 | $1.42 | 551 |
| 2025-08-20 | $1.35 | $1.35 | 11,362 |
| 2025-08-19 | $0.74 | $0.74 | 34,100 |
| 2025-08-18 | $1.52 | $1.52 | 1,193 |
| 2025-08-15 | $1.50 | $1.50 | 0 |
| 2025-08-14 | $1.50 | $1.50 | 1,987 |
| 2025-08-13 | $1.50 | $1.50 | 4,233 |
| 2025-08-12 | $1.47 | $1.47 | 16,398 |
| 2025-08-11 | $1.45 | $1.45 | 12,913 |
| 2025-08-08 | $1.40 | $1.40 | 1,393 |
| 2025-08-07 | $0.72 | $0.72 | 101 |
| 2025-08-06 | $1.66 | $1.66 | 3,824 |
| 2025-08-05 | $1.63 | $1.63 | 9,124 |
| 2025-08-04 | $1.60 | $1.60 | 1,319 |
| 2025-08-01 | $1.60 | $1.60 | 0 |
| 2025-07-31 | $1.60 | $1.60 | 1,045 |
| 2025-07-30 | $1.57 | $1.57 | 1,713 |
| 2025-07-29 | $1.54 | $1.54 | 669 |
| 2025-07-28 | $1.54 | $1.54 | 13,902 |
| 2025-07-25 | $1.50 | $1.50 | 4,761 |
| 2025-07-24 | $1.52 | $1.52 | 10,310 |
| 2025-07-23 | $1.52 | $1.52 | 50,013 |
| 2025-07-22 | $1.50 | $1.50 | 28,321 |
| 2025-07-21 | $1.47 | $1.47 | 13,038 |
| 2025-07-18 | $1.45 | $1.45 | 13,860 |
| 2025-07-17 | $1.40 | $1.40 | 0 |
| 2025-07-16 | $1.40 | $1.40 | 5,142 |
| 2025-07-15 | $1.39 | $1.39 | 2,967 |
| 2025-07-14 | $1.35 | $1.35 | 13,316 |
| 2025-07-11 | $1.30 | $1.30 | 10,116 |
| 2025-07-10 | $1.28 | $1.28 | 5,338 |
| 2025-07-09 | $1.25 | $1.25 | 33,794 |
| 2025-07-08 | $1.20 | $1.20 | 19,980 |
| 2025-07-07 | $1.20 | $1.20 | 0 |
| 2025-07-03 | $1.20 | $1.20 | 0 |
| 2025-07-02 | $1.20 | $1.20 | 1,533 |
| 2025-07-01 | $1.20 | $1.20 | 8,580 |
| 2025-06-30 | $1.20 | $1.20 | 29,771 |
| 2025-06-27 | $1.15 | $1.15 | 1,237 |
| 2025-06-26 | $1.10 | $1.10 | 24,603 |
| 2025-06-25 | $1.10 | $1.10 | 51,034 |
| 2025-06-24 | $1.05 | $1.05 | 6,539 |
| 2025-06-23 | $1.00 | $1.00 | 603 |
| 2025-06-20 | $1.00 | $1.00 | 50,924 |
| 2025-06-18 | $1.00 | $1.00 | 21,253 |
| 2025-06-17 | $1.00 | $1.00 | 40,892 |
| 2025-06-16 | $0.95 | $0.95 | 222 |
| 2025-06-13 | $0.90 | $0.90 | 843 |
| 2025-06-12 | $0.39 | $0.39 | 861 |
| 2025-06-11 | $0.95 | $0.95 | 17,470 |
| 2025-06-10 | $1.00 | $1.00 | 685 |
| 2025-06-09 | $1.00 | $1.00 | 1,773 |
| 2025-06-06 | $1.10 | $1.10 | 201 |
| 2025-06-05 | $1.20 | $1.20 | 0 |
| 2025-06-04 | $1.20 | $1.20 | 0 |
| 2025-06-03 | $1.20 | $1.20 | 0 |
| 2025-06-02 | $1.20 | $1.20 | 0 |
| 2025-05-30 | $1.20 | $1.20 | 0 |
| 2025-05-29 | $1.20 | $1.20 | 8,579 |
| 2025-05-28 | $1.15 | $1.15 | 13,610 |
| 2025-05-27 | $1.10 | $1.10 | 11,953 |
| 2025-05-23 | $0.95 | $0.95 | 499 |
| 2025-05-22 | $1.10 | $1.10 | 13,209 |
| 2025-05-21 | $1.00 | $1.00 | 0 |
| 2025-05-20 | $1.00 | $1.00 | 0 |
| 2025-05-19 | $1.00 | $1.00 | 825 |
| 2025-05-16 | $0.65 | $0.65 | 232 |
| 2025-05-15 | $1.10 | $1.10 | 2,780 |
| 2025-05-14 | $1.00 | $1.00 | 2,447 |
| 2025-05-13 | $1.00 | $1.00 | 551 |
| 2025-05-12 | $1.05 | $1.05 | 0 |
| 2025-05-09 | $1.05 | $1.05 | 0 |
| 2025-05-08 | $1.05 | $1.05 | 0 |
| 2025-05-07 | $1.05 | $1.05 | 0 |
| 2025-05-06 | $1.05 | $1.05 | 0 |
| 2025-05-05 | $1.05 | $1.05 | 1,679 |
| 2025-05-02 | $1.30 | $1.30 | 2,629 |
| 2025-05-01 | $1.00 | $1.00 | 1,917 |
| 2025-04-30 | $1.01 | $1.01 | 0 |
| 2025-04-29 | $1.01 | $1.01 | 0 |
| 2025-04-28 | $1.01 | $1.01 | 1,242 |
| 2025-04-25 | $1.09 | $1.09 | 915 |
| 2025-04-24 | $1.09 | $1.09 | 813 |
| 2025-04-23 | $1.10 | $1.10 | 810 |
| 2025-04-22 | $1.10 | $1.10 | 505 |
| 2025-04-21 | $1.02 | $1.02 | 2,536 |
| 2025-04-17 | $1.55 | $1.55 | 37,155 |
| 2025-04-16 | $1.50 | $1.50 | 3,386 |
| 2025-04-15 | $1.50 | $1.50 | 31,540 |
| 2025-04-14 | $1.47 | $1.47 | 3,081 |
| 2025-04-11 | $1.40 | $1.40 | 43,636 |
| 2025-04-10 | $1.40 | $1.40 | 9,752 |
| 2025-04-09 | $1.30 | $1.30 | 3,467 |
| 2025-04-08 | $1.30 | $1.30 | 7,586 |
| 2025-04-07 | $1.20 | $1.20 | 2,981 |
| 2025-04-04 | $1.24 | $1.24 | 33,200 |
| 2025-04-03 | $1.36 | $1.36 | 53,609 |
| 2025-04-02 | $1.35 | $1.35 | 3,654 |
| 2025-04-01 | $1.40 | $1.40 | 9,765 |
| 2025-03-31 | $1.45 | $1.45 | 16,409 |
| 2025-03-28 | $1.40 | $1.40 | 35,759 |
| 2025-03-27 | $1.10 | $1.10 | 5,406 |
| 2025-03-26 | $1.03 | $1.03 | 62,257 |
| 2025-03-25 | $1.00 | $1.00 | 4,942 |
| 2025-03-24 | $1.00 | $1.00 | 5,278 |
| 2025-03-21 | $0.97 | $0.97 | 6,098 |
| 2025-03-20 | $0.95 | $0.95 | 10,284 |
| 2025-03-19 | $0.93 | $0.93 | 1,261 |
| 2025-03-18 | $0.90 | $0.90 | 0 |
| 2025-03-17 | $0.90 | $0.90 | 16,660 |
| 2025-03-14 | $0.86 | $0.86 | 1,085 |
| 2025-03-13 | $0.86 | $0.86 | 4,010 |
| 2025-03-12 | $0.84 | $0.84 | 539 |
| 2025-03-11 | $0.84 | $0.84 | 691 |
| 2025-03-10 | $0.80 | $0.80 | 1,156 |
| 2025-03-07 | $0.80 | $0.80 | 0 |
| 2025-03-06 | $0.80 | $0.80 | 2,336 |
| 2025-03-05 | $0.78 | $0.78 | 2,561 |
| 2025-03-04 | $0.75 | $0.75 | 20,396 |
| 2025-03-03 | $0.73 | $0.73 | 981 |
| 2025-02-28 | $0.73 | $0.73 | 3,078 |
| 2025-02-27 | $0.70 | $0.70 | 0 |
| 2025-02-26 | $0.70 | $0.70 | 4,128 |
| 2025-02-25 | $0.70 | $0.70 | 3,715 |
| 2025-02-24 | $0.68 | $0.68 | 2,409 |
| 2025-02-21 | $0.68 | $0.68 | 35,844 |
| 2025-02-20 | $0.68 | $0.68 | 4,972 |
| 2025-02-19 | $0.65 | $0.65 | 0 |
| 2025-02-18 | $0.65 | $0.65 | 3,262 |
| 2025-02-14 | $0.65 | $0.65 | 753 |
| 2025-02-13 | $0.60 | $0.60 | 5,361 |
| 2025-02-12 | $0.60 | $0.60 | 15,235 |
| 2025-02-11 | $0.57 | $0.57 | 1,202 |
| 2025-02-10 | $0.54 | $0.54 | 0 |
| 2025-02-07 | $0.54 | $0.54 | 529 |
| 2025-02-06 | $0.54 | $0.54 | 5,690 |
| 2025-02-05 | $0.54 | $0.54 | 4,167 |
| 2025-02-04 | $0.50 | $0.50 | 0 |
| 2025-02-03 | $0.50 | $0.50 | 877 |
| 2025-01-31 | $0.50 | $0.50 | 7,289 |
| 2025-01-30 | $0.50 | $0.50 | 0 |
| 2025-01-29 | $0.50 | $0.50 | 2,004 |
| 2025-01-28 | $0.45 | $0.45 | 917 |
| 2025-01-27 | $0.40 | $0.40 | 1,013 |
| 2025-01-24 | $0.40 | $0.40 | 9,871 |
| 2025-01-23 | $0.40 | $0.40 | 28,987 |
| 2025-01-22 | $0.40 | $0.40 | 15,313 |
| 2025-01-21 | $0.04 | $0.04 | 0 |
| 2025-01-17 | $0.04 | $0.04 | 0 |
| 2025-01-16 | $0.04 | $0.04 | 0 |
| 2025-01-15 | $0.04 | $0.04 | 679 |
| 2025-01-14 | $0.04 | $0.04 | 0 |
| 2025-01-13 | $0.04 | $0.04 | 213 |
| 2025-01-10 | $0.03 | $0.03 | 0 |
| 2025-01-08 | $0.03 | $0.03 | 200 |
| 2025-01-07 | $0.04 | $0.04 | 111,651 |
| 2025-01-06 | $0.02 | $0.02 | 1,714 |
| 2025-01-03 | $0.38 | $0.38 | 7,517 |
| 2025-01-02 | $0.20 | $0.20 | 640 |