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
- 2021-01-08 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 | $2.47 | $2.47 | 765,700 |
| 2025-12-30 | $2.43 | $2.43 | 768,600 |
| 2025-12-29 | $2.38 | $2.38 | 2,438,400 |
| 2025-12-26 | $2.65 | $2.65 | 1,194,200 |
| 2025-12-24 | $2.37 | $2.37 | 671,100 |
| 2025-12-23 | $2.28 | $2.28 | 1,109,300 |
| 2025-12-22 | $2.17 | $2.17 | 907,600 |
| 2025-12-19 | $2.02 | $2.02 | 392,500 |
| 2025-12-18 | $2.00 | $2.00 | 612,100 |
| 2025-12-17 | $2.02 | $2.02 | 1,180,800 |
| 2025-12-16 | $2.08 | $2.08 | 928,500 |
| 2025-12-15 | $2.05 | $2.05 | 1,055,200 |
| 2025-12-12 | $1.97 | $1.97 | 773,900 |
| 2025-12-11 | $1.83 | $1.83 | 783,200 |
| 2025-12-10 | $1.81 | $1.81 | 795,100 |
| 2025-12-09 | $1.76 | $1.76 | 1,794,500 |
| 2025-12-08 | $1.82 | $1.82 | 363,200 |
| 2025-12-05 | $1.77 | $1.77 | 183,300 |
| 2025-12-04 | $1.75 | $1.75 | 195,400 |
| 2025-12-03 | $1.78 | $1.78 | 203,900 |
| 2025-12-02 | $1.76 | $1.76 | 292,600 |
| 2025-12-01 | $1.77 | $1.77 | 395,700 |
| 2025-11-28 | $1.79 | $1.79 | 262,800 |
| 2025-11-26 | $1.77 | $1.77 | 316,100 |
| 2025-11-25 | $1.67 | $1.67 | 267,600 |
| 2025-11-24 | $1.62 | $1.62 | 498,600 |
| 2025-11-21 | $1.55 | $1.55 | 184,400 |
| 2025-11-20 | $1.56 | $1.56 | 218,100 |
| 2025-11-19 | $1.57 | $1.57 | 156,400 |
| 2025-11-18 | $1.57 | $1.57 | 217,000 |
| 2025-11-17 | $1.56 | $1.56 | 341,400 |
| 2025-11-14 | $1.64 | $1.64 | 345,000 |
| 2025-11-13 | $1.60 | $1.60 | 434,100 |
| 2025-11-12 | $1.67 | $1.67 | 481,200 |
| 2025-11-11 | $1.60 | $1.60 | 454,600 |
| 2025-11-10 | $1.60 | $1.60 | 457,500 |
| 2025-11-07 | $1.55 | $1.55 | 473,400 |
| 2025-11-06 | $1.55 | $1.55 | 354,000 |
| 2025-11-05 | $1.54 | $1.54 | 281,400 |
| 2025-11-04 | $1.52 | $1.52 | 885,300 |
| 2025-11-03 | $1.67 | $1.67 | 631,600 |
| 2025-10-31 | $1.69 | $1.69 | 757,200 |
| 2025-10-30 | $1.64 | $1.64 | 1,025,100 |
| 2025-10-29 | $1.55 | $1.55 | 1,909,300 |
| 2025-10-28 | $1.46 | $1.46 | 1,160,600 |
| 2025-10-27 | $1.37 | $1.37 | 490,000 |
| 2025-10-24 | $1.41 | $1.41 | 486,000 |
| 2025-10-23 | $1.38 | $1.38 | 837,300 |
| 2025-10-22 | $1.30 | $1.30 | 542,200 |
| 2025-10-21 | $1.33 | $1.33 | 740,500 |
| 2025-10-20 | $1.44 | $1.44 | 391,500 |
| 2025-10-17 | $1.43 | $1.43 | 706,200 |
| 2025-10-16 | $1.55 | $1.55 | 539,200 |
| 2025-10-15 | $1.56 | $1.56 | 296,300 |
| 2025-10-14 | $1.51 | $1.51 | 380,900 |
| 2025-10-13 | $1.59 | $1.59 | 354,400 |
| 2025-10-10 | $1.51 | $1.51 | 553,900 |
| 2025-10-09 | $1.44 | $1.44 | 798,600 |
| 2025-10-08 | $1.47 | $1.47 | 442,100 |
| 2025-10-07 | $1.40 | $1.40 | 408,600 |
| 2025-10-06 | $1.44 | $1.44 | 856,500 |
| 2025-10-03 | $1.41 | $1.41 | 518,200 |
| 2025-10-02 | $1.37 | $1.37 | 1,080,400 |
| 2025-10-01 | $1.43 | $1.43 | 765,700 |
| 2025-09-30 | $1.42 | $1.42 | 639,400 |
| 2025-09-29 | $1.43 | $1.43 | 505,000 |
| 2025-09-26 | $1.45 | $1.45 | 494,600 |
| 2025-09-25 | $1.30 | $1.30 | 305,400 |
| 2025-09-24 | $1.25 | $1.25 | 775,900 |
| 2025-09-23 | $1.24 | $1.24 | 605,300 |
| 2025-09-22 | $1.29 | $1.29 | 834,400 |
| 2025-09-19 | $1.24 | $1.24 | 328,100 |
| 2025-09-18 | $1.18 | $1.18 | 394,100 |
| 2025-09-17 | $1.19 | $1.19 | 486,400 |
| 2025-09-16 | $1.21 | $1.21 | 302,700 |
| 2025-09-15 | $1.23 | $1.23 | 784,300 |
| 2025-09-12 | $1.27 | $1.27 | 219,200 |
| 2025-09-11 | $1.29 | $1.29 | 142,700 |
| 2025-09-10 | $1.27 | $1.27 | 147,200 |
| 2025-09-09 | $1.30 | $1.30 | 215,100 |
| 2025-09-08 | $1.25 | $1.25 | 427,900 |
| 2025-09-05 | $1.26 | $1.26 | 380,000 |
| 2025-09-04 | $1.27 | $1.27 | 158,500 |
| 2025-09-03 | $1.30 | $1.30 | 183,100 |
| 2025-09-02 | $1.32 | $1.32 | 492,200 |
| 2025-08-29 | $1.32 | $1.32 | 381,400 |
| 2025-08-28 | $1.20 | $1.20 | 192,900 |
| 2025-08-27 | $1.20 | $1.20 | 130,400 |
| 2025-08-26 | $1.21 | $1.21 | 170,700 |
| 2025-08-25 | $1.17 | $1.17 | 250,800 |
| 2025-08-22 | $1.16 | $1.16 | 430,100 |
| 2025-08-21 | $1.16 | $1.16 | 88,600 |
| 2025-08-20 | $1.14 | $1.14 | 214,600 |
| 2025-08-19 | $1.17 | $1.17 | 243,900 |
| 2025-08-18 | $1.20 | $1.20 | 169,500 |
| 2025-08-15 | $1.22 | $1.22 | 89,800 |
| 2025-08-14 | $1.23 | $1.23 | 224,300 |
| 2025-08-13 | $1.26 | $1.26 | 240,000 |
| 2025-08-12 | $1.29 | $1.29 | 269,200 |
| 2025-08-11 | $1.24 | $1.24 | 225,100 |
| 2025-08-08 | $1.19 | $1.19 | 210,200 |
| 2025-08-07 | $1.17 | $1.17 | 211,300 |
| 2025-08-06 | $1.18 | $1.18 | 268,800 |
| 2025-08-05 | $1.16 | $1.16 | 170,600 |
| 2025-08-04 | $1.11 | $1.11 | 151,500 |
| 2025-08-01 | $1.08 | $1.08 | 194,100 |
| 2025-07-31 | $1.07 | $1.07 | 200,000 |
| 2025-07-30 | $1.04 | $1.04 | 461,900 |
| 2025-07-29 | $1.11 | $1.11 | 141,600 |
| 2025-07-28 | $1.12 | $1.12 | 233,600 |
| 2025-07-25 | $1.14 | $1.14 | 208,900 |
| 2025-07-24 | $1.16 | $1.16 | 79,300 |
| 2025-07-23 | $1.17 | $1.17 | 851,000 |
| 2025-07-22 | $1.19 | $1.19 | 477,300 |
| 2025-07-21 | $1.12 | $1.12 | 337,600 |
| 2025-07-18 | $1.13 | $1.13 | 238,300 |
| 2025-07-17 | $1.11 | $1.11 | 438,100 |
| 2025-07-16 | $1.18 | $1.18 | 285,100 |
| 2025-07-15 | $1.16 | $1.16 | 223,800 |
| 2025-07-14 | $1.16 | $1.16 | 309,800 |
| 2025-07-11 | $1.17 | $1.17 | 572,400 |
| 2025-07-10 | $1.18 | $1.18 | 349,900 |
| 2025-07-09 | $1.17 | $1.17 | 294,300 |
| 2025-07-08 | $1.15 | $1.15 | 356,200 |
| 2025-07-07 | $1.18 | $1.18 | 574,300 |
| 2025-07-03 | $1.19 | $1.19 | 358,000 |
| 2025-07-02 | $1.17 | $1.17 | 962,900 |
| 2025-07-01 | $1.10 | $1.10 | 188,200 |
| 2025-06-30 | $1.08 | $1.08 | 434,100 |
| 2025-06-27 | $1.02 | $1.02 | 196,000 |
| 2025-06-26 | $1.04 | $1.04 | 358,700 |
| 2025-06-25 | $1.00 | $1.00 | 190,300 |
| 2025-06-24 | $0.95 | $0.95 | 188,000 |
| 2025-06-23 | $0.97 | $0.97 | 164,600 |
| 2025-06-20 | $0.93 | $0.93 | 151,900 |
| 2025-06-18 | $0.93 | $0.93 | 245,400 |
| 2025-06-17 | $0.96 | $0.96 | 117,700 |
| 2025-06-16 | $0.93 | $0.93 | 121,700 |
| 2025-06-13 | $0.98 | $0.98 | 139,900 |
| 2025-06-12 | $0.96 | $0.96 | 92,400 |
| 2025-06-11 | $0.93 | $0.93 | 329,000 |
| 2025-06-10 | $0.91 | $0.91 | 156,300 |
| 2025-06-09 | $0.89 | $0.89 | 394,300 |
| 2025-06-06 | $0.90 | $0.90 | 223,500 |
| 2025-06-05 | $0.91 | $0.91 | 358,400 |
| 2025-06-04 | $0.94 | $0.94 | 322,000 |
| 2025-06-03 | $0.94 | $0.94 | 275,000 |
| 2025-06-02 | $0.89 | $0.89 | 341,100 |
| 2025-05-30 | $0.86 | $0.86 | 224,700 |
| 2025-05-29 | $0.82 | $0.82 | 79,700 |
| 2025-05-28 | $0.82 | $0.82 | 135,000 |
| 2025-05-27 | $0.81 | $0.81 | 311,100 |
| 2025-05-23 | $0.79 | $0.79 | 185,800 |
| 2025-05-22 | $0.79 | $0.79 | 132,200 |
| 2025-05-21 | $0.78 | $0.78 | 209,200 |
| 2025-05-20 | $0.76 | $0.76 | 116,300 |
| 2025-05-19 | $0.74 | $0.74 | 57,800 |
| 2025-05-16 | $0.70 | $0.70 | 366,500 |
| 2025-05-15 | $0.75 | $0.75 | 106,800 |
| 2025-05-14 | $0.76 | $0.76 | 162,800 |
| 2025-05-13 | $0.75 | $0.75 | 239,200 |
| 2025-05-12 | $0.75 | $0.75 | 163,300 |
| 2025-05-09 | $0.79 | $0.79 | 295,000 |
| 2025-05-08 | $0.75 | $0.75 | 197,200 |
| 2025-05-07 | $0.79 | $0.79 | 252,600 |
| 2025-05-06 | $0.79 | $0.79 | 309,000 |
| 2025-05-05 | $0.73 | $0.73 | 306,800 |
| 2025-05-02 | $0.73 | $0.73 | 200,500 |
| 2025-05-01 | $0.72 | $0.72 | 248,800 |
| 2025-04-30 | $0.76 | $0.76 | 203,400 |
| 2025-04-29 | $0.74 | $0.74 | 84,300 |
| 2025-04-28 | $0.75 | $0.75 | 63,300 |
| 2025-04-25 | $0.75 | $0.75 | 536,000 |
| 2025-04-24 | $0.74 | $0.74 | 277,900 |
| 2025-04-23 | $0.67 | $0.67 | 412,700 |
| 2025-04-22 | $0.65 | $0.65 | 256,500 |
| 2025-04-21 | $0.65 | $0.65 | 785,000 |
| 2025-04-17 | $0.65 | $0.65 | 205,000 |
| 2025-04-16 | $0.66 | $0.66 | 638,800 |
| 2025-04-15 | $0.64 | $0.64 | 291,500 |
| 2025-04-14 | $0.66 | $0.66 | 383,800 |
| 2025-04-11 | $0.64 | $0.64 | 447,100 |
| 2025-04-10 | $0.60 | $0.60 | 178,200 |
| 2025-04-09 | $0.58 | $0.58 | 292,300 |
| 2025-04-08 | $0.54 | $0.54 | 219,900 |
| 2025-04-07 | $0.52 | $0.52 | 290,700 |
| 2025-04-04 | $0.54 | $0.54 | 444,700 |
| 2025-04-03 | $0.59 | $0.59 | 165,700 |
| 2025-04-02 | $0.61 | $0.61 | 131,600 |
| 2025-04-01 | $0.62 | $0.62 | 95,400 |
| 2025-03-31 | $0.60 | $0.60 | 267,700 |
| 2025-03-28 | $0.62 | $0.62 | 279,500 |
| 2025-03-27 | $0.64 | $0.64 | 199,100 |
| 2025-03-26 | $0.62 | $0.62 | 102,300 |
| 2025-03-25 | $0.63 | $0.63 | 424,500 |
| 2025-03-24 | $0.59 | $0.59 | 382,200 |
| 2025-03-21 | $0.54 | $0.54 | 152,000 |
| 2025-03-20 | $0.56 | $0.56 | 74,800 |
| 2025-03-19 | $0.56 | $0.56 | 204,300 |
| 2025-03-18 | $0.57 | $0.57 | 175,900 |
| 2025-03-17 | $0.56 | $0.56 | 117,900 |
| 2025-03-14 | $0.54 | $0.54 | 136,400 |
| 2025-03-13 | $0.54 | $0.54 | 138,900 |
| 2025-03-12 | $0.55 | $0.55 | 40,200 |
| 2025-03-11 | $0.52 | $0.52 | 174,200 |
| 2025-03-10 | $0.50 | $0.50 | 458,000 |
| 2025-03-07 | $0.51 | $0.51 | 77,700 |
| 2025-03-06 | $0.49 | $0.49 | 609,600 |
| 2025-03-05 | $0.50 | $0.50 | 133,300 |
| 2025-03-04 | $0.49 | $0.49 | 90,100 |
| 2025-03-03 | $0.49 | $0.49 | 71,300 |
| 2025-02-28 | $0.52 | $0.52 | 283,900 |
| 2025-02-27 | $0.51 | $0.51 | 177,800 |
| 2025-02-26 | $0.54 | $0.54 | 246,400 |
| 2025-02-25 | $0.52 | $0.52 | 129,100 |
| 2025-02-24 | $0.55 | $0.55 | 143,600 |
| 2025-02-21 | $0.54 | $0.54 | 196,900 |
| 2025-02-20 | $0.53 | $0.53 | 81,900 |
| 2025-02-19 | $0.54 | $0.54 | 152,400 |
| 2025-02-18 | $0.55 | $0.55 | 153,300 |
| 2025-02-14 | $0.53 | $0.53 | 239,600 |
| 2025-02-13 | $0.56 | $0.56 | 171,700 |
| 2025-02-12 | $0.55 | $0.55 | 203,100 |
| 2025-02-11 | $0.55 | $0.55 | 91,800 |
| 2025-02-10 | $0.56 | $0.56 | 134,400 |
| 2025-02-07 | $0.55 | $0.55 | 233,200 |
| 2025-02-06 | $0.55 | $0.55 | 111,000 |
| 2025-02-05 | $0.56 | $0.56 | 663,400 |
| 2025-02-04 | $0.50 | $0.50 | 82,300 |
| 2025-02-03 | $0.49 | $0.49 | 477,100 |
| 2025-01-31 | $0.47 | $0.47 | 95,300 |
| 2025-01-30 | $0.49 | $0.49 | 33,100 |
| 2025-01-29 | $0.47 | $0.47 | 393,000 |
| 2025-01-28 | $0.47 | $0.47 | 86,600 |
| 2025-01-27 | $0.46 | $0.46 | 64,700 |
| 2025-01-24 | $0.47 | $0.47 | 93,800 |
| 2025-01-23 | $0.47 | $0.47 | 161,800 |
| 2025-01-22 | $0.46 | $0.46 | 156,800 |
| 2025-01-21 | $0.45 | $0.45 | 40,600 |
| 2025-01-17 | $0.44 | $0.44 | 13,200 |
| 2025-01-16 | $0.46 | $0.46 | 94,600 |
| 2025-01-15 | $0.45 | $0.45 | 22,300 |
| 2025-01-14 | $0.43 | $0.43 | 74,800 |
| 2025-01-13 | $0.44 | $0.44 | 110,800 |
| 2025-01-10 | $0.44 | $0.44 | 231,600 |
| 2025-01-08 | $0.43 | $0.43 | 144,100 |
| 2025-01-07 | $0.43 | $0.43 | 190,900 |
| 2025-01-06 | $0.42 | $0.42 | 164,900 |
| 2025-01-03 | $0.44 | $0.44 | 45,300 |
| 2025-01-02 | $0.44 | $0.44 | 242,600 |