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
- 2011-10-28 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 | $1.38 | $1.38 | 3,752 |
| 2025-12-30 | $1.40 | $1.40 | 85,091 |
| 2025-12-29 | $1.45 | $1.45 | 19,692 |
| 2025-12-26 | $1.50 | $1.50 | 11,037 |
| 2025-12-24 | $1.37 | $1.37 | 8,200 |
| 2025-12-23 | $1.36 | $1.36 | 2,848 |
| 2025-12-22 | $1.35 | $1.35 | 27,087 |
| 2025-12-19 | $1.40 | $1.40 | 20,568 |
| 2025-12-18 | $1.28 | $1.28 | 2,200 |
| 2025-12-17 | $1.28 | $1.28 | 6,276 |
| 2025-12-16 | $1.34 | $1.34 | 863 |
| 2025-12-15 | $1.31 | $1.31 | 31,157 |
| 2025-12-12 | $1.33 | $1.33 | 203 |
| 2025-12-11 | $1.36 | $1.36 | 18,521 |
| 2025-12-10 | $1.39 | $1.39 | 415 |
| 2025-12-09 | $1.39 | $1.39 | 177 |
| 2025-12-08 | $1.44 | $1.44 | 13,269 |
| 2025-12-05 | $1.46 | $1.46 | 34,897 |
| 2025-12-04 | $1.43 | $1.43 | 9,403 |
| 2025-12-03 | $1.43 | $1.43 | 326 |
| 2025-12-02 | $1.42 | $1.42 | 1,100 |
| 2025-12-01 | $1.47 | $1.47 | 5,210 |
| 2025-11-28 | $1.42 | $1.42 | 17,275 |
| 2025-11-26 | $1.36 | $1.36 | 19,623 |
| 2025-11-25 | $1.41 | $1.41 | 32,006 |
| 2025-11-24 | $1.35 | $1.35 | 16,133 |
| 2025-11-21 | $1.29 | $1.29 | 6,352 |
| 2025-11-20 | $1.29 | $1.29 | 3,510 |
| 2025-11-19 | $1.26 | $1.26 | 888 |
| 2025-11-18 | $1.25 | $1.25 | 253 |
| 2025-11-17 | $1.17 | $1.17 | 517 |
| 2025-11-14 | $1.19 | $1.19 | 5,350 |
| 2025-11-13 | $1.22 | $1.22 | 3,877 |
| 2025-11-12 | $1.21 | $1.21 | 30,739 |
| 2025-11-11 | $1.21 | $1.21 | 21,015 |
| 2025-11-10 | $1.26 | $1.26 | 9,288 |
| 2025-11-07 | $1.19 | $1.19 | 474 |
| 2025-11-06 | $1.23 | $1.23 | 17,391 |
| 2025-11-05 | $1.08 | $1.08 | 825 |
| 2025-11-04 | $1.05 | $1.05 | 5,521 |
| 2025-11-03 | $1.17 | $1.17 | 9,071 |
| 2025-10-31 | $1.22 | $1.22 | 25,505 |
| 2025-10-30 | $1.23 | $1.23 | 13,603 |
| 2025-10-29 | $1.21 | $1.21 | 21,280 |
| 2025-10-28 | $1.27 | $1.27 | 11,061 |
| 2025-10-27 | $1.26 | $1.26 | 10,205 |
| 2025-10-24 | $1.28 | $1.28 | 15,730 |
| 2025-10-23 | $1.26 | $1.26 | 3,723 |
| 2025-10-22 | $1.24 | $1.24 | 8,953 |
| 2025-10-21 | $1.18 | $1.18 | 34,478 |
| 2025-10-20 | $1.41 | $1.41 | 40,051 |
| 2025-10-17 | $1.42 | $1.42 | 35,726 |
| 2025-10-16 | $1.46 | $1.46 | 5,781 |
| 2025-10-15 | $1.44 | $1.44 | 12,378 |
| 2025-10-14 | $1.57 | $1.57 | 63,820 |
| 2025-10-13 | $1.73 | $1.73 | 86,726 |
| 2025-10-10 | $1.46 | $1.46 | 67,078 |
| 2025-10-09 | $1.38 | $1.38 | 16,505 |
| 2025-10-08 | $1.29 | $1.29 | 47,301 |
| 2025-10-07 | $1.13 | $1.13 | 8,435 |
| 2025-10-06 | $1.18 | $1.18 | 59,026 |
| 2025-10-03 | $1.22 | $1.22 | 16,760 |
| 2025-10-02 | $1.22 | $1.22 | 20,568 |
| 2025-10-01 | $1.34 | $1.34 | 144,920 |
| 2025-09-30 | $1.83 | $1.83 | 153,533 |
| 2025-09-29 | $1.98 | $1.98 | 143,086 |
| 2025-09-26 | $0.64 | $0.64 | 12,427 |
| 2025-09-25 | $0.63 | $0.63 | 20,358 |
| 2025-09-24 | $0.57 | $0.57 | 1,987 |
| 2025-09-23 | $0.51 | $0.51 | 2,500 |
| 2025-09-22 | $0.47 | $0.47 | 0 |
| 2025-09-19 | $0.47 | $0.47 | 17,195 |
| 2025-09-18 | $0.45 | $0.45 | 5,780 |
| 2025-09-17 | $0.41 | $0.41 | 8,300 |
| 2025-09-16 | $0.47 | $0.47 | 0 |
| 2025-09-15 | $0.47 | $0.47 | 1,000 |
| 2025-09-12 | $0.47 | $0.47 | 9,300 |
| 2025-09-11 | $0.44 | $0.44 | 0 |
| 2025-09-10 | $0.44 | $0.44 | 8,333 |
| 2025-09-09 | $0.46 | $0.46 | 10,386 |
| 2025-09-08 | $0.39 | $0.39 | 3,000 |
| 2025-09-05 | $0.32 | $0.32 | 3,694 |
| 2025-09-04 | $0.34 | $0.34 | 2,192 |
| 2025-09-03 | $0.31 | $0.31 | 173 |
| 2025-09-02 | $0.32 | $0.32 | 13,555 |
| 2025-08-29 | $0.36 | $0.36 | 0 |
| 2025-08-28 | $0.36 | $0.36 | 5,247 |
| 2025-08-27 | $0.34 | $0.34 | 0 |
| 2025-08-26 | $0.34 | $0.34 | 1,000 |
| 2025-08-25 | $0.34 | $0.34 | 3,400 |
| 2025-08-22 | $0.35 | $0.35 | 10,015 |
| 2025-08-21 | $0.35 | $0.35 | 10,200 |
| 2025-08-20 | $0.38 | $0.38 | 15,149 |
| 2025-08-19 | $0.33 | $0.33 | 4,860 |
| 2025-08-18 | $0.40 | $0.40 | 6,020 |
| 2025-08-15 | $0.34 | $0.34 | 3,000 |
| 2025-08-14 | $0.30 | $0.30 | 800 |
| 2025-08-13 | $0.31 | $0.31 | 0 |
| 2025-08-12 | $0.31 | $0.31 | 1,600 |
| 2025-08-11 | $0.30 | $0.30 | 13,725 |
| 2025-08-08 | $0.24 | $0.24 | 17,501 |
| 2025-08-07 | $0.25 | $0.25 | 6,600 |
| 2025-08-06 | $0.23 | $0.23 | 0 |
| 2025-08-05 | $0.23 | $0.23 | 0 |
| 2025-08-04 | $0.23 | $0.23 | 0 |
| 2025-08-01 | $0.23 | $0.23 | 8,500 |
| 2025-07-31 | $0.24 | $0.24 | 2,000 |
| 2025-07-30 | $0.24 | $0.24 | 15,834 |
| 2025-07-29 | $0.25 | $0.25 | 1,560 |
| 2025-07-28 | $0.24 | $0.24 | 0 |
| 2025-07-25 | $0.24 | $0.24 | 491 |
| 2025-07-24 | $0.24 | $0.24 | 0 |
| 2025-07-23 | $0.24 | $0.24 | 4,871 |
| 2025-07-22 | $0.26 | $0.26 | 2,000 |
| 2025-07-21 | $0.27 | $0.27 | 934 |
| 2025-07-18 | $0.24 | $0.24 | 0 |
| 2025-07-17 | $0.24 | $0.24 | 0 |
| 2025-07-16 | $0.24 | $0.24 | 0 |
| 2025-07-15 | $0.24 | $0.24 | 7,703 |
| 2025-07-14 | $0.27 | $0.27 | 2,148 |
| 2025-07-11 | $0.28 | $0.28 | 8,576 |
| 2025-07-10 | $0.30 | $0.30 | 0 |
| 2025-07-09 | $0.30 | $0.30 | 0 |
| 2025-07-08 | $0.30 | $0.30 | 7,000 |
| 2025-07-07 | $0.32 | $0.32 | 30,272 |
| 2025-07-03 | $0.35 | $0.35 | 0 |
| 2025-07-02 | $0.35 | $0.35 | 3,168 |
| 2025-07-01 | $0.35 | $0.35 | 0 |
| 2025-06-30 | $0.35 | $0.35 | 450 |
| 2025-06-27 | $0.32 | $0.32 | 5,000 |
| 2025-06-26 | $0.30 | $0.30 | 3,103 |
| 2025-06-25 | $0.28 | $0.28 | 6,900 |
| 2025-06-24 | $0.29 | $0.29 | 943 |
| 2025-06-23 | $0.29 | $0.29 | 4,424 |
| 2025-06-20 | $0.35 | $0.35 | 8,370 |
| 2025-06-18 | $0.38 | $0.38 | 0 |
| 2025-06-17 | $0.38 | $0.38 | 1,000 |
| 2025-06-16 | $0.36 | $0.36 | 8,737 |
| 2025-06-13 | $0.37 | $0.37 | 0 |
| 2025-06-12 | $0.37 | $0.37 | 0 |
| 2025-06-11 | $0.37 | $0.37 | 850 |
| 2025-06-10 | $0.41 | $0.41 | 0 |
| 2025-06-09 | $0.41 | $0.41 | 2,000 |
| 2025-06-06 | $0.41 | $0.41 | 13,860 |
| 2025-06-05 | $0.28 | $0.28 | 14,676 |
| 2025-06-04 | $0.34 | $0.34 | 514 |
| 2025-06-03 | $0.30 | $0.30 | 3,000 |
| 2025-06-02 | $0.33 | $0.33 | 0 |
| 2025-05-30 | $0.33 | $0.33 | 40,500 |
| 2025-05-29 | $0.38 | $0.38 | 35,550 |
| 2025-05-28 | $0.20 | $0.20 | 0 |
| 2025-05-27 | $0.20 | $0.20 | 4,410 |
| 2025-05-23 | $0.14 | $0.14 | 2,408 |
| 2025-05-22 | $0.20 | $0.20 | 0 |
| 2025-05-21 | $0.20 | $0.20 | 0 |
| 2025-05-20 | $0.20 | $0.20 | 333 |
| 2025-05-19 | $0.18 | $0.18 | 0 |
| 2025-05-16 | $0.18 | $0.18 | 0 |
| 2025-05-15 | $0.18 | $0.18 | 0 |
| 2025-05-14 | $0.18 | $0.18 | 37,100 |
| 2025-05-13 | $0.18 | $0.18 | 300 |
| 2025-05-12 | $0.20 | $0.20 | 0 |
| 2025-05-09 | $0.20 | $0.20 | 15,970 |
| 2025-05-08 | $0.20 | $0.20 | 3,001 |
| 2025-05-07 | $0.20 | $0.20 | 0 |
| 2025-05-06 | $0.20 | $0.20 | 195 |
| 2025-05-05 | $0.20 | $0.20 | 0 |
| 2025-05-02 | $0.20 | $0.20 | 844 |
| 2025-05-01 | $0.20 | $0.20 | 0 |
| 2025-04-30 | $0.20 | $0.20 | 5,000 |
| 2025-04-29 | $0.20 | $0.20 | 5,000 |
| 2025-04-28 | $0.21 | $0.21 | 450 |
| 2025-04-25 | $0.22 | $0.22 | 4,000 |
| 2025-04-24 | $0.22 | $0.22 | 1,000 |
| 2025-04-23 | $0.22 | $0.22 | 0 |
| 2025-04-22 | $0.22 | $0.22 | 0 |
| 2025-04-21 | $0.22 | $0.22 | 0 |
| 2025-04-17 | $0.22 | $0.22 | 850 |
| 2025-04-16 | $0.19 | $0.19 | 500 |
| 2025-04-15 | $0.25 | $0.25 | 2,150 |
| 2025-04-14 | $0.22 | $0.22 | 0 |
| 2025-04-11 | $0.22 | $0.22 | 0 |
| 2025-04-10 | $0.22 | $0.22 | 200 |
| 2025-04-09 | $0.22 | $0.22 | 48,735 |
| 2025-04-08 | $0.23 | $0.23 | 0 |
| 2025-04-07 | $0.23 | $0.23 | 0 |
| 2025-04-04 | $0.23 | $0.23 | 125 |
| 2025-04-03 | $0.23 | $0.23 | 3,000 |
| 2025-04-02 | $0.21 | $0.21 | 0 |
| 2025-04-01 | $0.21 | $0.21 | 0 |
| 2025-03-31 | $0.21 | $0.21 | 3,381 |
| 2025-03-28 | $0.22 | $0.22 | 6,000 |
| 2025-03-27 | $0.20 | $0.20 | 0 |
| 2025-03-26 | $0.20 | $0.20 | 0 |
| 2025-03-25 | $0.20 | $0.20 | 0 |
| 2025-03-24 | $0.20 | $0.20 | 100 |
| 2025-03-21 | $0.31 | $0.31 | 2,500 |
| 2025-03-20 | $0.25 | $0.25 | 200 |
| 2025-03-19 | $0.25 | $0.25 | 0 |
| 2025-03-18 | $0.25 | $0.25 | 1,445 |
| 2025-03-17 | $0.20 | $0.20 | 0 |
| 2025-03-14 | $0.20 | $0.20 | 0 |
| 2025-03-13 | $0.20 | $0.20 | 0 |
| 2025-03-12 | $0.20 | $0.20 | 0 |
| 2025-03-11 | $0.20 | $0.20 | 0 |
| 2025-03-10 | $0.20 | $0.20 | 0 |
| 2025-03-07 | $0.20 | $0.20 | 0 |
| 2025-03-06 | $0.20 | $0.20 | 0 |
| 2025-03-05 | $0.20 | $0.20 | 0 |
| 2025-03-04 | $0.20 | $0.20 | 0 |
| 2025-03-03 | $0.20 | $0.20 | 6,704 |
| 2025-02-28 | $0.23 | $0.23 | 0 |
| 2025-02-27 | $0.23 | $0.23 | 9,000 |
| 2025-02-26 | $0.26 | $0.26 | 0 |
| 2025-02-25 | $0.26 | $0.26 | 532 |
| 2025-02-24 | $0.28 | $0.28 | 0 |
| 2025-02-21 | $0.28 | $0.28 | 0 |
| 2025-02-20 | $0.28 | $0.28 | 0 |
| 2025-02-19 | $0.28 | $0.28 | 0 |
| 2025-02-18 | $0.28 | $0.28 | 0 |
| 2025-02-14 | $0.28 | $0.28 | 0 |
| 2025-02-13 | $0.28 | $0.28 | 2,400 |
| 2025-02-12 | $0.27 | $0.27 | 1,000 |
| 2025-02-11 | $0.35 | $0.35 | 0 |
| 2025-02-10 | $0.35 | $0.35 | 0 |
| 2025-02-07 | $0.35 | $0.35 | 1,800 |
| 2025-02-06 | $0.27 | $0.27 | 0 |
| 2025-02-05 | $0.27 | $0.27 | 0 |
| 2025-02-04 | $0.27 | $0.27 | 0 |
| 2025-02-03 | $0.27 | $0.27 | 1,000 |
| 2025-01-31 | $0.37 | $0.37 | 0 |
| 2025-01-30 | $0.37 | $0.37 | 18,450 |
| 2025-01-29 | $0.28 | $0.28 | 0 |
| 2025-01-28 | $0.28 | $0.28 | 6,094 |
| 2025-01-27 | $0.32 | $0.32 | 10,500 |
| 2025-01-24 | $0.34 | $0.34 | 0 |
| 2025-01-23 | $0.34 | $0.34 | 0 |
| 2025-01-22 | $0.34 | $0.34 | 3,850 |
| 2025-01-21 | $0.38 | $0.38 | 0 |
| 2025-01-17 | $0.38 | $0.38 | 9,171 |
| 2025-01-16 | $0.36 | $0.36 | 0 |
| 2025-01-15 | $0.36 | $0.36 | 0 |
| 2025-01-14 | $0.36 | $0.36 | 400 |
| 2025-01-13 | $0.33 | $0.33 | 0 |
| 2025-01-10 | $0.33 | $0.33 | 500 |
| 2025-01-08 | $0.35 | $0.35 | 61 |
| 2025-01-07 | $0.32 | $0.32 | 5,140 |
| 2025-01-06 | $0.37 | $0.37 | 4,900 |
| 2025-01-03 | $0.23 | $0.23 | 550 |
| 2025-01-02 | $0.23 | $0.23 | 0 |