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
- 2020-12-15 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 | $5.58 | $5.58 | 232,518 |
| 2025-12-30 | $5.56 | $5.56 | 377,655 |
| 2025-12-29 | $5.80 | $5.80 | 480,613 |
| 2025-12-26 | $6.14 | $6.14 | 394,149 |
| 2025-12-24 | $5.56 | $5.56 | 727,310 |
| 2025-12-23 | $6.43 | $6.43 | 2,793,115 |
| 2025-12-22 | $11.80 | $11.80 | 170,789 |
| 2025-12-19 | $11.98 | $11.98 | 225,940 |
| 2025-12-18 | $11.70 | $11.70 | 409,301 |
| 2025-12-17 | $12.32 | $12.32 | 116,080 |
| 2025-12-16 | $12.75 | $12.75 | 139,995 |
| 2025-12-15 | $12.63 | $12.63 | 193,758 |
| 2025-12-12 | $13.31 | $13.31 | 168,145 |
| 2025-12-11 | $13.58 | $13.58 | 337,970 |
| 2025-12-10 | $14.60 | $14.60 | 391,072 |
| 2025-12-09 | $13.85 | $13.85 | 474,533 |
| 2025-12-08 | $12.49 | $12.49 | 178,811 |
| 2025-12-05 | $12.32 | $12.32 | 221,185 |
| 2025-12-04 | $11.82 | $11.82 | 180,999 |
| 2025-12-03 | $11.89 | $11.89 | 234,185 |
| 2025-12-02 | $11.11 | $11.11 | 259,141 |
| 2025-12-01 | $12.33 | $12.33 | 415,025 |
| 2025-11-28 | $11.25 | $11.25 | 198,450 |
| 2025-11-26 | $10.45 | $10.45 | 93,298 |
| 2025-11-25 | $10.13 | $10.13 | 116,196 |
| 2025-11-24 | $10.57 | $10.57 | 136,294 |
| 2025-11-21 | $10.25 | $10.25 | 194,019 |
| 2025-11-20 | $9.60 | $9.60 | 150,378 |
| 2025-11-19 | $9.96 | $9.96 | 139,646 |
| 2025-11-18 | $10.63 | $10.63 | 153,984 |
| 2025-11-17 | $9.66 | $9.66 | 153,516 |
| 2025-11-14 | $10.04 | $10.04 | 191,456 |
| 2025-11-13 | $10.82 | $10.82 | 150,170 |
| 2025-11-12 | $11.58 | $11.58 | 185,831 |
| 2025-11-11 | $11.22 | $11.22 | 186,649 |
| 2025-11-10 | $11.00 | $11.00 | 220,956 |
| 2025-11-07 | $10.08 | $10.08 | 229,907 |
| 2025-11-06 | $10.00 | $10.00 | 288,916 |
| 2025-11-05 | $11.59 | $11.59 | 154,716 |
| 2025-11-04 | $11.06 | $11.06 | 226,772 |
| 2025-11-03 | $11.80 | $11.80 | 320,324 |
| 2025-10-31 | $11.99 | $11.99 | 188,266 |
| 2025-10-30 | $12.09 | $12.09 | 294,819 |
| 2025-10-29 | $11.74 | $11.74 | 342,114 |
| 2025-10-28 | $11.55 | $11.55 | 273,763 |
| 2025-10-27 | $11.83 | $11.83 | 635,236 |
| 2025-10-24 | $13.51 | $13.51 | 1,600,558 |
| 2025-10-23 | $11.35 | $11.35 | 884,884 |
| 2025-10-22 | $8.83 | $8.83 | 553,731 |
| 2025-10-21 | $10.40 | $10.40 | 560,192 |
| 2025-10-20 | $10.71 | $10.71 | 353,470 |
| 2025-10-17 | $11.49 | $11.49 | 257,244 |
| 2025-10-16 | $11.75 | $11.75 | 309,828 |
| 2025-10-15 | $12.61 | $12.61 | 479,982 |
| 2025-10-14 | $11.78 | $11.78 | 658,900 |
| 2025-10-13 | $12.51 | $12.51 | 720,451 |
| 2025-10-10 | $13.00 | $13.00 | 1,004,878 |
| 2025-10-09 | $15.70 | $15.70 | 1,075,732 |
| 2025-10-08 | $13.58 | $13.58 | 1,841,435 |
| 2025-10-07 | $16.80 | $16.80 | 2,792,094 |
| 2025-10-06 | $13.39 | $13.39 | 1,948,987 |
| 2025-10-03 | $10.90 | $10.90 | 1,285,487 |
| 2025-10-02 | $9.76 | $9.76 | 2,173,414 |
| 2025-10-01 | $7.22 | $7.22 | 454,562 |
| 2025-09-30 | $7.37 | $7.37 | 1,330,383 |
| 2025-09-29 | $6.17 | $6.17 | 408,568 |
| 2025-09-26 | $5.90 | $5.90 | 274,248 |
| 2025-09-25 | $5.90 | $5.90 | 186,282 |
| 2025-09-24 | $5.89 | $5.89 | 303,501 |
| 2025-09-23 | $5.74 | $5.74 | 540,146 |
| 2025-09-22 | $6.15 | $6.15 | 934,115 |
| 2025-09-19 | $5.33 | $5.33 | 1,922,975 |
| 2025-09-18 | $8.39 | $8.39 | 195,705 |
| 2025-09-17 | $8.09 | $8.09 | 119,213 |
| 2025-09-16 | $7.93 | $7.93 | 97,527 |
| 2025-09-15 | $8.64 | $8.64 | 47,274 |
| 2025-09-12 | $8.85 | $8.85 | 39,314 |
| 2025-09-11 | $8.86 | $8.86 | 49,528 |
| 2025-09-10 | $8.91 | $8.91 | 49,067 |
| 2025-09-09 | $8.94 | $8.94 | 49,485 |
| 2025-09-08 | $8.94 | $8.94 | 41,888 |
| 2025-09-05 | $8.78 | $8.78 | 31,323 |
| 2025-09-04 | $8.94 | $8.94 | 45,637 |
| 2025-09-03 | $9.20 | $9.20 | 37,255 |
| 2025-09-02 | $9.06 | $9.06 | 59,155 |
| 2025-08-29 | $9.00 | $9.00 | 61,673 |
| 2025-08-28 | $9.21 | $9.21 | 63,783 |
| 2025-08-27 | $9.22 | $9.22 | 109,038 |
| 2025-08-26 | $10.29 | $10.29 | 52,342 |
| 2025-08-25 | $10.31 | $10.31 | 81,125 |
| 2025-08-22 | $10.77 | $10.77 | 136,157 |
| 2025-08-21 | $10.40 | $10.40 | 76,332 |
| 2025-08-20 | $10.38 | $10.38 | 55,977 |
| 2025-08-19 | $10.68 | $10.68 | 123,322 |
| 2025-08-18 | $10.38 | $10.38 | 175,669 |
| 2025-08-15 | $10.80 | $10.80 | 686,982 |
| 2025-08-14 | $9.32 | $9.32 | 77,177 |
| 2025-08-13 | $9.20 | $9.20 | 75,123 |
| 2025-08-12 | $9.20 | $9.20 | 111,108 |
| 2025-08-11 | $8.95 | $8.95 | 75,122 |
| 2025-08-08 | $8.14 | $8.14 | 99,736 |
| 2025-08-07 | $8.57 | $8.57 | 85,778 |
| 2025-08-06 | $9.00 | $9.00 | 45,829 |
| 2025-08-05 | $9.13 | $9.13 | 40,667 |
| 2025-08-04 | $9.15 | $9.15 | 60,152 |
| 2025-08-01 | $8.71 | $8.71 | 88,313 |
| 2025-07-31 | $9.36 | $9.36 | 64,412 |
| 2025-07-30 | $9.28 | $9.28 | 93,280 |
| 2025-07-29 | $9.40 | $9.40 | 198,694 |
| 2025-07-28 | $9.80 | $9.80 | 324,968 |
| 2025-07-25 | $9.43 | $9.43 | 177,759 |
| 2025-07-24 | $8.60 | $8.60 | 133,433 |
| 2025-07-23 | $8.42 | $8.42 | 123,696 |
| 2025-07-22 | $8.21 | $8.21 | 104,555 |
| 2025-07-21 | $7.91 | $7.91 | 151,399 |
| 2025-07-18 | $7.98 | $7.98 | 77,688 |
| 2025-07-17 | $8.10 | $8.10 | 137,134 |
| 2025-07-16 | $7.68 | $7.68 | 98,064 |
| 2025-07-15 | $7.79 | $7.79 | 224,400 |
| 2025-07-14 | $8.59 | $8.59 | 194,996 |
| 2025-07-11 | $7.82 | $7.82 | 138,883 |
| 2025-07-10 | $7.84 | $7.84 | 308,305 |
| 2025-07-09 | $7.80 | $7.80 | 160,242 |
| 2025-07-08 | $7.53 | $7.53 | 141,435 |
| 2025-07-07 | $7.34 | $7.34 | 118,995 |
| 2025-07-03 | $7.20 | $7.20 | 106,887 |
| 2025-07-02 | $7.70 | $7.70 | 154,968 |
| 2025-07-01 | $7.39 | $7.39 | 102,899 |
| 2025-06-30 | $7.62 | $7.62 | 198,346 |
| 2025-06-27 | $6.75 | $6.75 | 574,030 |
| 2025-06-26 | $7.16 | $7.16 | 1,073,869 |
| 2025-06-25 | $15.27 | $15.27 | 60,124 |
| 2025-06-24 | $16.10 | $16.10 | 29,854 |
| 2025-06-23 | $13.89 | $13.89 | 24,595 |
| 2025-06-20 | $14.04 | $14.04 | 20,481 |
| 2025-06-18 | $13.48 | $13.48 | 39,616 |
| 2025-06-17 | $14.40 | $14.40 | 36,086 |
| 2025-06-16 | $15.26 | $15.26 | 31,529 |
| 2025-06-13 | $14.53 | $14.53 | 38,658 |
| 2025-06-12 | $15.60 | $15.60 | 27,522 |
| 2025-06-11 | $15.86 | $15.86 | 27,996 |
| 2025-06-10 | $16.80 | $16.80 | 17,177 |
| 2025-06-09 | $16.90 | $16.90 | 32,107 |
| 2025-06-06 | $16.43 | $16.43 | 17,941 |
| 2025-06-05 | $16.00 | $16.00 | 25,568 |
| 2025-06-04 | $16.29 | $16.29 | 19,952 |
| 2025-06-03 | $16.31 | $16.31 | 58,546 |
| 2025-06-02 | $17.60 | $17.60 | 64,438 |
| 2025-05-30 | $19.40 | $19.40 | 32,616 |
| 2025-05-29 | $17.82 | $17.82 | 85,356 |
| 2025-05-28 | $22.40 | $22.40 | 22,112 |
| 2025-05-27 | $22.00 | $22.00 | 35,876 |
| 2025-05-23 | $20.60 | $20.60 | 12,146 |
| 2025-05-22 | $21.00 | $21.00 | 16,573 |
| 2025-05-21 | $19.80 | $19.80 | 26,550 |
| 2025-05-20 | $20.80 | $20.80 | 34,687 |
| 2025-05-19 | $17.80 | $17.80 | 35,777 |
| 2025-05-16 | $16.40 | $16.40 | 23,452 |
| 2025-05-15 | $16.78 | $16.78 | 15,475 |
| 2025-05-14 | $15.80 | $15.80 | 16,599 |
| 2025-05-13 | $16.69 | $16.69 | 36,441 |
| 2025-05-12 | $15.54 | $15.54 | 28,755 |
| 2025-05-09 | $16.39 | $16.39 | 13,383 |
| 2025-05-08 | $16.35 | $16.35 | 13,691 |
| 2025-05-07 | $15.69 | $15.69 | 12,515 |
| 2025-05-06 | $15.77 | $15.77 | 19,702 |
| 2025-05-05 | $17.05 | $17.05 | 16,348 |
| 2025-05-02 | $17.34 | $17.34 | 17,311 |
| 2025-05-01 | $17.45 | $17.45 | 15,859 |
| 2025-04-30 | $17.80 | $17.80 | 12,718 |
| 2025-04-29 | $17.54 | $17.54 | 13,935 |
| 2025-04-28 | $17.41 | $17.41 | 18,448 |
| 2025-04-25 | $17.10 | $17.10 | 35,984 |
| 2025-04-24 | $18.00 | $18.00 | 29,864 |
| 2025-04-23 | $17.25 | $17.25 | 33,632 |
| 2025-04-22 | $15.16 | $15.16 | 21,004 |
| 2025-04-21 | $14.91 | $14.91 | 21,206 |
| 2025-04-17 | $15.65 | $15.65 | 16,151 |
| 2025-04-16 | $14.18 | $14.18 | 14,014 |
| 2025-04-15 | $15.08 | $15.08 | 19,621 |
| 2025-04-14 | $15.52 | $15.52 | 47,788 |
| 2025-04-11 | $13.49 | $13.49 | 70,985 |
| 2025-04-10 | $11.59 | $11.59 | 20,119 |
| 2025-04-09 | $11.64 | $11.64 | 41,126 |
| 2025-04-08 | $10.60 | $10.60 | 28,362 |
| 2025-04-07 | $12.00 | $12.00 | 43,370 |
| 2025-04-04 | $10.60 | $10.60 | 42,255 |
| 2025-04-03 | $11.27 | $11.27 | 40,352 |
| 2025-04-02 | $11.23 | $11.23 | 110,119 |
| 2025-04-01 | $12.42 | $12.42 | 272,548 |
| 2025-03-31 | $19.08 | $19.08 | 45,009 |
| 2025-03-28 | $20.20 | $20.20 | 26,335 |
| 2025-03-27 | $21.80 | $21.80 | 14,866 |
| 2025-03-26 | $21.80 | $21.80 | 19,325 |
| 2025-03-25 | $22.60 | $22.60 | 14,131 |
| 2025-03-24 | $21.40 | $21.40 | 22,705 |
| 2025-03-21 | $20.80 | $20.80 | 57,986 |
| 2025-03-20 | $22.00 | $22.00 | 10,062 |
| 2025-03-19 | $21.40 | $21.40 | 20,775 |
| 2025-03-18 | $21.60 | $21.60 | 20,417 |
| 2025-03-17 | $22.00 | $22.00 | 24,046 |
| 2025-03-14 | $22.20 | $22.20 | 38,547 |
| 2025-03-13 | $20.80 | $20.80 | 33,320 |
| 2025-03-12 | $23.00 | $23.00 | 28,759 |
| 2025-03-11 | $23.20 | $23.20 | 33,492 |
| 2025-03-10 | $23.20 | $23.20 | 46,685 |
| 2025-03-07 | $23.00 | $23.00 | 32,609 |
| 2025-03-06 | $23.60 | $23.60 | 45,999 |
| 2025-03-05 | $26.40 | $26.40 | 31,738 |
| 2025-03-04 | $25.00 | $25.00 | 52,366 |
| 2025-03-03 | $25.60 | $25.60 | 56,867 |
| 2025-02-28 | $28.80 | $28.80 | 46,612 |
| 2025-02-27 | $28.60 | $28.60 | 65,160 |
| 2025-02-26 | $26.80 | $26.80 | 69,882 |
| 2025-02-25 | $28.20 | $28.20 | 51,175 |
| 2025-02-24 | $29.20 | $29.20 | 75,265 |
| 2025-02-21 | $31.40 | $31.40 | 78,223 |
| 2025-02-20 | $32.60 | $32.60 | 65,903 |
| 2025-02-19 | $33.60 | $33.60 | 69,123 |
| 2025-02-18 | $36.80 | $36.80 | 47,970 |
| 2025-02-14 | $36.00 | $36.00 | 138,692 |
| 2025-02-13 | $36.00 | $36.00 | 65,301 |
| 2025-02-12 | $37.40 | $37.40 | 126,316 |
| 2025-02-11 | $38.20 | $38.20 | 76,613 |
| 2025-02-10 | $41.20 | $41.20 | 64,377 |
| 2025-02-07 | $41.60 | $41.60 | 69,225 |
| 2025-02-06 | $41.40 | $41.40 | 78,641 |
| 2025-02-05 | $40.40 | $40.40 | 68,864 |
| 2025-02-04 | $40.40 | $40.40 | 62,877 |
| 2025-02-03 | $39.80 | $39.80 | 65,969 |
| 2025-01-31 | $37.80 | $37.80 | 47,254 |
| 2025-01-30 | $36.80 | $36.80 | 45,621 |
| 2025-01-29 | $35.80 | $35.80 | 35,162 |
| 2025-01-28 | $35.40 | $35.40 | 87,002 |
| 2025-01-27 | $36.40 | $36.40 | 91,451 |
| 2025-01-24 | $38.20 | $38.20 | 52,373 |
| 2025-01-23 | $37.80 | $37.80 | 59,313 |
| 2025-01-22 | $38.80 | $38.80 | 116,207 |
| 2025-01-21 | $40.00 | $40.00 | 194,636 |
| 2025-01-17 | $35.40 | $35.40 | 48,704 |
| 2025-01-16 | $35.60 | $35.60 | 105,072 |
| 2025-01-15 | $36.20 | $36.20 | 82,750 |
| 2025-01-14 | $31.60 | $31.60 | 165,924 |
| 2025-01-13 | $38.20 | $38.20 | 138,392 |
| 2025-01-10 | $37.60 | $37.60 | 221,914 |
| 2025-01-08 | $37.40 | $37.40 | 168,099 |
| 2025-01-07 | $40.00 | $40.00 | 283,647 |
| 2025-01-06 | $39.40 | $39.40 | 157,357 |
| 2025-01-03 | $38.00 | $38.00 | 84,700 |
| 2025-01-02 | $40.20 | $40.20 | 159,821 |