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
- 2021-10-28 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 | $6.05 | $6.05 | 57,900 |
| 2025-12-30 | $5.98 | $5.98 | 96,300 |
| 2025-12-29 | $5.89 | $5.89 | 16,300 |
| 2025-12-26 | $6.16 | $6.16 | 5,200 |
| 2025-12-24 | $6.29 | $6.29 | 36,200 |
| 2025-12-23 | $6.28 | $6.28 | 52,200 |
| 2025-12-22 | $7.01 | $7.01 | 202,100 |
| 2025-12-19 | $6.68 | $6.68 | 32,100 |
| 2025-12-18 | $7.38 | $7.38 | 108,900 |
| 2025-12-17 | $9.14 | $9.14 | 788,000 |
| 2025-12-16 | $7.65 | $7.65 | 18,600 |
| 2025-12-15 | $7.98 | $7.98 | 38,400 |
| 2025-12-12 | $8.75 | $8.75 | 41,000 |
| 2025-12-11 | $9.90 | $9.90 | 79,900 |
| 2025-12-10 | $11.34 | $11.34 | 243,800 |
| 2025-12-09 | $8.63 | $8.63 | 22,500 |
| 2025-12-08 | $8.27 | $8.27 | 199,200 |
| 2025-12-05 | $8.67 | $8.67 | 26,800 |
| 2025-12-04 | $7.85 | $7.85 | 12,000 |
| 2025-12-03 | $7.65 | $7.65 | 17,700 |
| 2025-12-02 | $7.70 | $7.70 | 26,900 |
| 2025-12-01 | $8.80 | $8.80 | 15,300 |
| 2025-11-28 | $8.43 | $8.43 | 3,900 |
| 2025-11-26 | $8.40 | $8.40 | 56,100 |
| 2025-11-25 | $8.00 | $8.00 | 6,800 |
| 2025-11-24 | $7.80 | $7.80 | 12,900 |
| 2025-11-21 | $7.95 | $7.95 | 30,100 |
| 2025-11-20 | $9.31 | $9.31 | 10,800 |
| 2025-11-19 | $8.92 | $8.92 | 25,100 |
| 2025-11-18 | $9.20 | $9.20 | 7,800 |
| 2025-11-17 | $9.11 | $9.11 | 4,500 |
| 2025-11-14 | $10.31 | $10.31 | 6,700 |
| 2025-11-13 | $11.13 | $11.13 | 14,700 |
| 2025-11-12 | $12.03 | $12.03 | 31,300 |
| 2025-11-11 | $10.47 | $10.47 | 10,800 |
| 2025-11-10 | $10.14 | $10.14 | 3,900 |
| 2025-11-07 | $9.10 | $9.10 | 4,300 |
| 2025-11-06 | $9.00 | $9.00 | 30,600 |
| 2025-11-05 | $13.11 | $13.11 | 21,400 |
| 2025-11-04 | $14.60 | $14.60 | 4,600 |
| 2025-11-03 | $15.00 | $15.00 | 15,000 |
| 2025-10-31 | $14.25 | $14.25 | 7,000 |
| 2025-10-30 | $13.49 | $13.49 | 1,200 |
| 2025-10-29 | $13.57 | $13.57 | 2,500 |
| 2025-10-28 | $13.82 | $13.82 | 8,100 |
| 2025-10-27 | $14.30 | $14.30 | 5,800 |
| 2025-10-24 | $14.40 | $14.40 | 23,000 |
| 2025-10-23 | $14.00 | $14.00 | 10,100 |
| 2025-10-22 | $14.13 | $14.13 | 6,700 |
| 2025-10-21 | $14.75 | $14.75 | 11,500 |
| 2025-10-20 | $15.17 | $15.17 | 9,800 |
| 2025-10-17 | $15.40 | $15.40 | 22,000 |
| 2025-10-16 | $15.56 | $15.56 | 8,600 |
| 2025-10-15 | $15.84 | $15.84 | 8,400 |
| 2025-10-14 | $15.77 | $15.77 | 3,500 |
| 2025-10-13 | $15.57 | $15.57 | 8,900 |
| 2025-10-10 | $14.47 | $14.47 | 5,700 |
| 2025-10-09 | $14.98 | $14.98 | 2,700 |
| 2025-10-08 | $14.49 | $14.49 | 1,200 |
| 2025-10-07 | $14.50 | $14.50 | 7,900 |
| 2025-10-06 | $15.46 | $15.46 | 9,500 |
| 2025-10-03 | $15.46 | $15.46 | 6,000 |
| 2025-10-02 | $14.97 | $14.97 | 1,800 |
| 2025-10-01 | $15.05 | $15.05 | 2,300 |
| 2025-09-30 | $15.12 | $15.12 | 16,800 |
| 2025-09-29 | $15.10 | $15.10 | 7,000 |
| 2025-09-26 | $15.88 | $15.88 | 14,100 |
| 2025-09-25 | $14.00 | $14.00 | 3,400 |
| 2025-09-24 | $14.25 | $14.25 | 3,800 |
| 2025-09-23 | $14.62 | $14.62 | 18,100 |
| 2025-09-22 | $14.62 | $14.62 | 63,900 |
| 2025-09-19 | $19.12 | $19.12 | 86,300 |
| 2025-09-18 | $19.79 | $19.79 | 24,200 |
| 2025-09-17 | $18.19 | $18.19 | 31,700 |
| 2025-09-16 | $18.26 | $18.26 | 17,300 |
| 2025-09-15 | $16.89 | $16.89 | 18,200 |
| 2025-09-12 | $15.80 | $15.80 | 14,200 |
| 2025-09-11 | $15.60 | $15.60 | 23,400 |
| 2025-09-10 | $14.11 | $14.11 | 13,600 |
| 2025-09-09 | $14.11 | $14.11 | 13,900 |
| 2025-09-08 | $13.15 | $13.15 | 19,800 |
| 2025-09-05 | $11.41 | $11.41 | 17,900 |
| 2025-09-04 | $11.79 | $11.79 | 18,100 |
| 2025-09-03 | $10.50 | $10.50 | 7,200 |
| 2025-09-02 | $11.01 | $11.01 | 3,300 |
| 2025-08-29 | $12.24 | $12.24 | 1,100 |
| 2025-08-28 | $12.35 | $12.35 | 10,100 |
| 2025-08-27 | $11.70 | $11.70 | 9,200 |
| 2025-08-26 | $11.50 | $11.50 | 3,000 |
| 2025-08-25 | $10.94 | $10.94 | 6,000 |
| 2025-08-22 | $10.44 | $10.44 | 5,800 |
| 2025-08-21 | $9.97 | $9.97 | 1,100 |
| 2025-08-20 | $10.17 | $10.17 | 24,600 |
| 2025-08-19 | $10.25 | $10.25 | 9,800 |
| 2025-08-18 | $9.48 | $9.48 | 21,600 |
| 2025-08-15 | $9.82 | $9.82 | 2,800 |
| 2025-08-14 | $10.00 | $10.00 | 15,900 |
| 2025-08-13 | $10.80 | $10.80 | 31,200 |
| 2025-08-12 | $11.85 | $11.85 | 18,000 |
| 2025-08-11 | $11.50 | $11.50 | 50,700 |
| 2025-08-08 | $8.14 | $8.14 | 24,700 |
| 2025-08-07 | $8.92 | $8.92 | 65,000 |
| 2025-08-06 | $12.00 | $12.00 | 25,000 |
| 2025-08-05 | $15.00 | $15.00 | 14,400 |
| 2025-08-04 | $15.00 | $15.00 | 7,600 |
| 2025-08-01 | $14.80 | $14.80 | 17,400 |
| 2025-07-31 | $14.78 | $14.78 | 1,700 |
| 2025-07-30 | $15.16 | $15.16 | 4,200 |
| 2025-07-29 | $16.12 | $16.12 | 4,000 |
| 2025-07-28 | $17.20 | $17.20 | 15,400 |
| 2025-07-25 | $15.22 | $15.22 | 25,900 |
| 2025-07-24 | $16.29 | $16.29 | 29,500 |
| 2025-07-23 | $19.55 | $19.55 | 19,600 |
| 2025-07-22 | $20.23 | $20.23 | 14,200 |
| 2025-07-21 | $20.90 | $20.90 | 19,700 |
| 2025-07-18 | $21.10 | $21.10 | 77,500 |
| 2025-07-17 | $24.90 | $24.90 | 22,700 |
| 2025-07-16 | $19.35 | $19.35 | 16,100 |
| 2025-07-15 | $16.15 | $16.15 | 14,300 |
| 2025-07-14 | $14.55 | $14.55 | 2,500 |
| 2025-07-11 | $15.37 | $15.37 | 17,000 |
| 2025-07-10 | $13.25 | $13.25 | 30,800 |
| 2025-07-09 | $18.39 | $18.39 | 14,300 |
| 2025-07-08 | $21.48 | $21.48 | 15,560 |
| 2025-07-07 | $19.60 | $19.60 | 28,475 |
| 2025-07-03 | $12.56 | $12.56 | 253 |
| 2025-07-02 | $12.64 | $12.64 | 1,778 |
| 2025-07-01 | $12.12 | $12.12 | 3,400 |
| 2025-06-30 | $12.00 | $12.00 | 15,160 |
| 2025-06-27 | $13.12 | $13.12 | 3,440 |
| 2025-06-26 | $12.40 | $12.40 | 708 |
| 2025-06-25 | $10.84 | $10.84 | 3,603 |
| 2025-06-24 | $11.28 | $11.28 | 5,780 |
| 2025-06-23 | $10.72 | $10.72 | 3,815 |
| 2025-06-20 | $10.40 | $10.40 | 9,160 |
| 2025-06-18 | $10.32 | $10.32 | 9,985 |
| 2025-06-17 | $11.20 | $11.20 | 9,890 |
| 2025-06-16 | $11.48 | $11.48 | 33,930 |
| 2025-06-13 | $6.20 | $6.20 | 823 |
| 2025-06-12 | $6.08 | $6.08 | 1,830 |
| 2025-06-11 | $6.40 | $6.40 | 7,365 |
| 2025-06-10 | $5.72 | $5.72 | 13,513 |
| 2025-06-09 | $6.16 | $6.16 | 28,490 |
| 2025-06-06 | $4.12 | $4.12 | 23,910 |
| 2025-06-05 | $3.32 | $3.32 | 4,493 |
| 2025-06-04 | $3.04 | $3.04 | 8,283 |
| 2025-06-03 | $2.32 | $2.32 | 16,918 |
| 2025-06-02 | $2.56 | $2.56 | 7,228 |
| 2025-05-30 | $3.12 | $3.12 | 20,460 |
| 2025-05-29 | $3.32 | $3.32 | 2,810 |
| 2025-05-28 | $3.32 | $3.32 | 950 |
| 2025-05-27 | $3.20 | $3.20 | 7,070 |
| 2025-05-23 | $3.16 | $3.16 | 3,225 |
| 2025-05-22 | $3.04 | $3.04 | 2,485 |
| 2025-05-21 | $3.60 | $3.60 | 6,713 |
| 2025-05-20 | $2.44 | $2.44 | 28,788 |
| 2025-05-19 | $3.40 | $3.40 | 8,328 |
| 2025-05-16 | $3.80 | $3.80 | 8,665 |
| 2025-05-15 | $3.60 | $3.60 | 4,840 |
| 2025-05-14 | $3.00 | $3.00 | 9,110 |
| 2025-05-13 | $3.84 | $3.84 | 8,833 |
| 2025-05-12 | $4.00 | $4.00 | 14,638 |
| 2025-05-09 | $2.92 | $2.92 | 24,235 |
| 2025-05-08 | $3.52 | $3.52 | 13,158 |
| 2025-05-07 | $3.20 | $3.20 | 15,788 |
| 2025-05-06 | $2.60 | $2.60 | 5,205 |
| 2025-05-05 | $2.68 | $2.68 | 22,755 |
| 2025-05-02 | $2.56 | $2.56 | 38,545 |
| 2025-05-01 | $2.40 | $2.40 | 36,273 |
| 2025-04-30 | $1.32 | $1.32 | 27,168 |
| 2025-04-29 | $1.44 | $1.44 | 67,680 |
| 2025-04-28 | $0.88 | $0.88 | 66,055 |
| 2025-04-25 | $1.16 | $1.16 | 68,105 |
| 2025-04-24 | $1.28 | $1.28 | 107,453 |
| 2025-04-23 | $1.68 | $1.68 | 233,183 |
| 2025-04-22 | $3.76 | $3.76 | 57,648 |
| 2025-04-21 | $4.08 | $4.08 | 49,095 |
| 2025-04-17 | $5.12 | $5.12 | 15,218 |
| 2025-04-16 | $5.04 | $5.04 | 31,820 |
| 2025-04-15 | $5.48 | $5.48 | 11,648 |
| 2025-04-14 | $5.76 | $5.76 | 27,458 |
| 2025-04-11 | $6.40 | $6.40 | 10,408 |
| 2025-04-10 | $5.92 | $5.92 | 13,840 |
| 2025-04-09 | $6.52 | $6.52 | 20,865 |
| 2025-04-08 | $5.80 | $5.80 | 9,290 |
| 2025-04-07 | $5.76 | $5.76 | 17,675 |
| 2025-04-04 | $5.84 | $5.84 | 19,383 |
| 2025-04-03 | $5.72 | $5.72 | 29,238 |
| 2025-04-02 | $6.40 | $6.40 | 30,748 |
| 2025-04-01 | $7.08 | $7.08 | 12,510 |
| 2025-03-31 | $6.72 | $6.72 | 44,433 |
| 2025-03-28 | $7.72 | $7.72 | 26,080 |
| 2025-03-27 | $8.32 | $8.32 | 50,080 |
| 2025-03-26 | $7.20 | $7.20 | 31,765 |
| 2025-03-25 | $7.40 | $7.40 | 52,938 |
| 2025-03-24 | $8.56 | $8.56 | 30,723 |
| 2025-03-21 | $8.40 | $8.40 | 25,163 |
| 2025-03-20 | $8.36 | $8.36 | 35,103 |
| 2025-03-19 | $9.28 | $9.28 | 56,903 |
| 2025-03-18 | $8.48 | $8.48 | 56,970 |
| 2025-03-17 | $9.20 | $9.20 | 40,133 |
| 2025-03-14 | $9.44 | $9.44 | 126,453 |
| 2025-03-13 | $8.80 | $8.80 | 77,293 |
| 2025-03-12 | $9.72 | $9.72 | 173,595 |
| 2025-03-11 | $26.20 | $26.20 | 7,045 |
| 2025-03-10 | $26.00 | $26.00 | 7,893 |
| 2025-03-07 | $28.24 | $28.24 | 5,203 |
| 2025-03-06 | $28.52 | $28.52 | 11,773 |
| 2025-03-05 | $29.48 | $29.48 | 3,658 |
| 2025-03-04 | $29.12 | $29.12 | 3,963 |
| 2025-03-03 | $27.92 | $27.92 | 5,688 |
| 2025-02-28 | $29.84 | $29.84 | 8,898 |
| 2025-02-27 | $29.68 | $29.68 | 14,205 |
| 2025-02-26 | $31.84 | $31.84 | 3,513 |
| 2025-02-25 | $31.60 | $31.60 | 6,230 |
| 2025-02-24 | $33.60 | $33.60 | 6,848 |
| 2025-02-21 | $33.20 | $33.20 | 22,768 |
| 2025-02-20 | $34.92 | $34.92 | 4,240 |
| 2025-02-19 | $35.52 | $35.52 | 15,475 |
| 2025-02-18 | $39.60 | $39.60 | 2,740 |
| 2025-02-14 | $39.84 | $39.84 | 3,010 |
| 2025-02-13 | $38.72 | $38.72 | 4,540 |
| 2025-02-12 | $36.04 | $36.04 | 6,823 |
| 2025-02-11 | $37.40 | $37.40 | 3,835 |
| 2025-02-10 | $38.44 | $38.44 | 6,090 |
| 2025-02-07 | $36.40 | $36.40 | 4,698 |
| 2025-02-06 | $37.08 | $37.08 | 4,168 |
| 2025-02-05 | $36.76 | $36.76 | 5,595 |
| 2025-02-04 | $36.80 | $36.80 | 5,223 |
| 2025-02-03 | $38.00 | $38.00 | 3,178 |
| 2025-01-31 | $39.20 | $39.20 | 8,060 |
| 2025-01-30 | $39.96 | $39.96 | 4,888 |
| 2025-01-29 | $40.80 | $40.80 | 3,835 |
| 2025-01-28 | $41.60 | $41.60 | 3,248 |
| 2025-01-27 | $41.60 | $41.60 | 3,698 |
| 2025-01-24 | $41.60 | $41.60 | 10,173 |
| 2025-01-23 | $41.60 | $41.60 | 5,670 |
| 2025-01-22 | $42.40 | $42.40 | 3,963 |
| 2025-01-21 | $42.80 | $42.80 | 5,423 |
| 2025-01-17 | $42.00 | $42.00 | 3,800 |
| 2025-01-16 | $42.00 | $42.00 | 3,863 |
| 2025-01-15 | $42.00 | $42.00 | 3,393 |
| 2025-01-14 | $42.00 | $42.00 | 4,563 |
| 2025-01-13 | $42.40 | $42.40 | 4,938 |
| 2025-01-10 | $42.40 | $42.40 | 3,800 |
| 2025-01-08 | $43.20 | $43.20 | 6,043 |
| 2025-01-07 | $44.40 | $44.40 | 6,380 |
| 2025-01-06 | $46.00 | $46.00 | 5,005 |
| 2025-01-03 | $46.00 | $46.00 | 9,673 |
| 2025-01-02 | $46.40 | $46.40 | 7,535 |