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 | $1.17 | $1.17 | 27,900 |
| 2025-12-30 | $1.19 | $1.19 | 43,600 |
| 2025-12-29 | $1.16 | $1.16 | 42,500 |
| 2025-12-26 | $1.19 | $1.19 | 38,600 |
| 2025-12-24 | $1.20 | $1.20 | 1,200 |
| 2025-12-23 | $1.20 | $1.20 | 23,300 |
| 2025-12-22 | $1.21 | $1.21 | 59,300 |
| 2025-12-19 | $1.21 | $1.21 | 43,800 |
| 2025-12-18 | $1.22 | $1.22 | 11,200 |
| 2025-12-17 | $1.19 | $1.19 | 27,700 |
| 2025-12-16 | $1.26 | $1.26 | 54,000 |
| 2025-12-15 | $1.27 | $1.27 | 7,700 |
| 2025-12-12 | $1.28 | $1.28 | 39,400 |
| 2025-12-11 | $1.30 | $1.30 | 36,900 |
| 2025-12-10 | $1.27 | $1.27 | 26,400 |
| 2025-12-09 | $1.27 | $1.27 | 5,100 |
| 2025-12-08 | $1.27 | $1.27 | 19,500 |
| 2025-12-05 | $1.22 | $1.22 | 7,300 |
| 2025-12-04 | $1.18 | $1.18 | 22,800 |
| 2025-12-03 | $1.20 | $1.20 | 48,000 |
| 2025-12-02 | $1.23 | $1.23 | 0 |
| 2025-12-01 | $1.20 | $1.20 | 87,700 |
| 2025-11-28 | $1.12 | $1.12 | 13,700 |
| 2025-11-26 | $1.11 | $1.11 | 6,300 |
| 2025-11-25 | $1.07 | $1.07 | 2,100 |
| 2025-11-24 | $1.05 | $1.05 | 39,700 |
| 2025-11-21 | $1.10 | $1.10 | 59,300 |
| 2025-11-20 | $1.10 | $1.10 | 62,500 |
| 2025-11-19 | $1.10 | $1.10 | 55,400 |
| 2025-11-18 | $1.14 | $1.14 | 11,900 |
| 2025-11-17 | $1.13 | $1.13 | 74,500 |
| 2025-11-14 | $1.16 | $1.16 | 25,700 |
| 2025-11-13 | $1.18 | $1.18 | 34,200 |
| 2025-11-12 | $1.19 | $1.19 | 65,200 |
| 2025-11-11 | $1.17 | $1.17 | 13,400 |
| 2025-11-10 | $1.20 | $1.20 | 25,700 |
| 2025-11-07 | $1.14 | $1.14 | 35,900 |
| 2025-11-06 | $1.12 | $1.12 | 35,100 |
| 2025-11-05 | $1.15 | $1.15 | 14,100 |
| 2025-11-04 | $1.12 | $1.12 | 26,600 |
| 2025-11-03 | $1.14 | $1.14 | 47,500 |
| 2025-10-31 | $1.19 | $1.19 | 32,000 |
| 2025-10-30 | $1.23 | $1.23 | 57,500 |
| 2025-10-29 | $1.20 | $1.20 | 40,400 |
| 2025-10-28 | $1.22 | $1.22 | 76,200 |
| 2025-10-27 | $1.22 | $1.22 | 44,100 |
| 2025-10-24 | $1.13 | $1.13 | 47,800 |
| 2025-10-23 | $1.13 | $1.13 | 44,500 |
| 2025-10-22 | $1.13 | $1.13 | 63,300 |
| 2025-10-21 | $1.14 | $1.14 | 27,800 |
| 2025-10-20 | $1.21 | $1.21 | 18,500 |
| 2025-10-17 | $1.20 | $1.20 | 49,100 |
| 2025-10-16 | $1.25 | $1.25 | 16,200 |
| 2025-10-15 | $1.15 | $1.15 | 48,800 |
| 2025-10-14 | $1.22 | $1.22 | 39,600 |
| 2025-10-13 | $1.33 | $1.33 | 23,000 |
| 2025-10-10 | $1.21 | $1.21 | 20,200 |
| 2025-10-09 | $1.23 | $1.23 | 36,800 |
| 2025-10-08 | $1.26 | $1.26 | 87,700 |
| 2025-10-07 | $1.24 | $1.24 | 151,500 |
| 2025-10-06 | $1.27 | $1.27 | 75,900 |
| 2025-10-03 | $1.21 | $1.21 | 36,100 |
| 2025-10-02 | $1.20 | $1.20 | 15,700 |
| 2025-10-01 | $1.20 | $1.20 | 18,600 |
| 2025-09-30 | $1.26 | $1.26 | 16,000 |
| 2025-09-29 | $1.29 | $1.29 | 58,500 |
| 2025-09-26 | $1.34 | $1.34 | 43,000 |
| 2025-09-25 | $1.24 | $1.24 | 14,000 |
| 2025-09-24 | $1.22 | $1.22 | 35,000 |
| 2025-09-23 | $1.27 | $1.27 | 47,400 |
| 2025-09-22 | $1.28 | $1.28 | 30,300 |
| 2025-09-19 | $1.31 | $1.31 | 30,600 |
| 2025-09-18 | $1.25 | $1.25 | 33,200 |
| 2025-09-17 | $1.23 | $1.23 | 29,900 |
| 2025-09-16 | $1.27 | $1.27 | 68,900 |
| 2025-09-15 | $1.28 | $1.28 | 60,100 |
| 2025-09-12 | $1.24 | $1.24 | 60,000 |
| 2025-09-11 | $1.26 | $1.26 | 19,800 |
| 2025-09-10 | $1.31 | $1.31 | 34,800 |
| 2025-09-09 | $1.37 | $1.37 | 83,100 |
| 2025-09-08 | $1.38 | $1.38 | 154,200 |
| 2025-09-05 | $1.16 | $1.16 | 135,000 |
| 2025-09-04 | $1.10 | $1.10 | 86,200 |
| 2025-09-03 | $0.96 | $0.96 | 46,500 |
| 2025-09-02 | $0.87 | $0.87 | 33,000 |
| 2025-08-29 | $0.87 | $0.87 | 22,700 |
| 2025-08-28 | $0.88 | $0.88 | 76,900 |
| 2025-08-27 | $0.89 | $0.89 | 29,200 |
| 2025-08-26 | $0.90 | $0.90 | 38,700 |
| 2025-08-25 | $0.88 | $0.88 | 14,000 |
| 2025-08-22 | $0.87 | $0.87 | 19,100 |
| 2025-08-21 | $0.83 | $0.83 | 6,700 |
| 2025-08-20 | $0.79 | $0.79 | 13,900 |
| 2025-08-19 | $0.79 | $0.79 | 25,900 |
| 2025-08-18 | $0.80 | $0.80 | 41,300 |
| 2025-08-15 | $0.81 | $0.81 | 106,700 |
| 2025-08-14 | $0.78 | $0.78 | 18,200 |
| 2025-08-13 | $0.82 | $0.82 | 107,700 |
| 2025-08-12 | $0.79 | $0.79 | 25,900 |
| 2025-08-11 | $0.75 | $0.75 | 26,900 |
| 2025-08-08 | $0.76 | $0.75 | 70,500 |
| 2025-08-07 | $0.79 | $0.79 | 155,800 |
| 2025-08-06 | $0.76 | $0.76 | 102,500 |
| 2025-08-05 | $0.71 | $0.71 | 27,400 |
| 2025-08-04 | $0.71 | $0.71 | 42,700 |
| 2025-08-01 | $0.67 | $0.67 | 4,000 |
| 2025-07-31 | $0.66 | $0.66 | 1,500 |
| 2025-07-30 | $0.66 | $0.66 | 12,500 |
| 2025-07-29 | $0.66 | $0.66 | 11,900 |
| 2025-07-28 | $0.68 | $0.68 | 34,300 |
| 2025-07-25 | $0.69 | $0.69 | 26,800 |
| 2025-07-24 | $0.69 | $0.69 | 50,700 |
| 2025-07-23 | $0.68 | $0.68 | 4,700 |
| 2025-07-22 | $0.68 | $0.68 | 37,900 |
| 2025-07-21 | $0.67 | $0.67 | 29,500 |
| 2025-07-18 | $0.67 | $0.67 | 44,700 |
| 2025-07-17 | $0.69 | $0.69 | 31,000 |
| 2025-07-16 | $0.68 | $0.68 | 7,900 |
| 2025-07-15 | $0.67 | $0.67 | 62,200 |
| 2025-07-14 | $0.68 | $0.68 | 118,700 |
| 2025-07-11 | $0.70 | $0.70 | 225,500 |
| 2025-07-10 | $0.74 | $0.74 | 206,100 |
| 2025-07-09 | $0.66 | $0.66 | 2,800 |
| 2025-07-08 | $0.63 | $0.63 | 18,200 |
| 2025-07-07 | $0.67 | $0.67 | 52,000 |
| 2025-07-03 | $0.63 | $0.63 | 200 |
| 2025-07-02 | $0.66 | $0.66 | 9,500 |
| 2025-07-01 | $0.65 | $0.65 | 37,500 |
| 2025-06-30 | $0.63 | $0.63 | 15,000 |
| 2025-06-27 | $0.64 | $0.64 | 26,400 |
| 2025-06-26 | $0.64 | $0.64 | 900 |
| 2025-06-25 | $0.64 | $0.64 | 1,000 |
| 2025-06-24 | $0.65 | $0.65 | 0 |
| 2025-06-23 | $0.65 | $0.65 | 13,200 |
| 2025-06-20 | $0.65 | $0.65 | 4,600 |
| 2025-06-18 | $0.64 | $0.64 | 10,200 |
| 2025-06-17 | $0.64 | $0.64 | 400 |
| 2025-06-16 | $0.64 | $0.64 | 17,700 |
| 2025-06-13 | $0.64 | $0.64 | 20,400 |
| 2025-06-12 | $0.65 | $0.65 | 3,400 |
| 2025-06-11 | $0.63 | $0.63 | 2,000 |
| 2025-06-10 | $0.63 | $0.63 | 14,600 |
| 2025-06-09 | $0.64 | $0.64 | 1,300 |
| 2025-06-06 | $0.63 | $0.63 | 28,500 |
| 2025-06-05 | $0.65 | $0.65 | 19,400 |
| 2025-06-04 | $0.65 | $0.65 | 17,500 |
| 2025-06-03 | $0.66 | $0.66 | 30,500 |
| 2025-06-02 | $0.67 | $0.67 | 7,000 |
| 2025-05-30 | $0.66 | $0.66 | 17,400 |
| 2025-05-29 | $0.68 | $0.68 | 300 |
| 2025-05-28 | $0.67 | $0.67 | 8,000 |
| 2025-05-27 | $0.67 | $0.67 | 21,100 |
| 2025-05-23 | $0.70 | $0.70 | 16,500 |
| 2025-05-22 | $0.66 | $0.66 | 56,900 |
| 2025-05-21 | $0.68 | $0.68 | 14,500 |
| 2025-05-20 | $0.70 | $0.70 | 58,100 |
| 2025-05-19 | $0.71 | $0.71 | 100 |
| 2025-05-16 | $0.72 | $0.72 | 4,800 |
| 2025-05-15 | $0.71 | $0.71 | 58,500 |
| 2025-05-14 | $0.70 | $0.70 | 29,700 |
| 2025-05-13 | $0.69 | $0.69 | 57,100 |
| 2025-05-12 | $0.66 | $0.66 | 8,700 |
| 2025-05-09 | $0.66 | $0.66 | 53,000 |
| 2025-05-08 | $0.64 | $0.64 | 1,100 |
| 2025-05-07 | $0.64 | $0.64 | 61,200 |
| 2025-05-06 | $0.67 | $0.67 | 10,600 |
| 2025-05-05 | $0.66 | $0.66 | 14,500 |
| 2025-05-02 | $0.65 | $0.65 | 2,100 |
| 2025-05-01 | $0.69 | $0.69 | 0 |
| 2025-04-30 | $0.69 | $0.69 | 63,000 |
| 2025-04-29 | $0.67 | $0.67 | 17,000 |
| 2025-04-28 | $0.65 | $0.65 | 113,100 |
| 2025-04-25 | $0.62 | $0.62 | 3,400 |
| 2025-04-24 | $0.62 | $0.62 | 200 |
| 2025-04-23 | $0.62 | $0.62 | 5,100 |
| 2025-04-22 | $0.62 | $0.62 | 100 |
| 2025-04-21 | $0.64 | $0.64 | 35,300 |
| 2025-04-17 | $0.62 | $0.62 | 2,900 |
| 2025-04-16 | $0.64 | $0.64 | 7,100 |
| 2025-04-15 | $0.62 | $0.62 | 1,700 |
| 2025-04-14 | $0.63 | $0.63 | 17,800 |
| 2025-04-11 | $0.66 | $0.66 | 33,900 |
| 2025-04-10 | $0.64 | $0.64 | 19,700 |
| 2025-04-09 | $0.64 | $0.64 | 1,200 |
| 2025-04-08 | $0.60 | $0.60 | 4,000 |
| 2025-04-07 | $0.59 | $0.59 | 16,400 |
| 2025-04-04 | $0.58 | $0.58 | 36,100 |
| 2025-04-03 | $0.62 | $0.62 | 3,100 |
| 2025-04-02 | $0.63 | $0.63 | 50,900 |
| 2025-04-01 | $0.65 | $0.65 | 18,500 |
| 2025-03-31 | $0.65 | $0.65 | 32,700 |
| 2025-03-28 | $0.65 | $0.65 | 8,500 |
| 2025-03-27 | $0.64 | $0.64 | 7,100 |
| 2025-03-26 | $0.67 | $0.67 | 36,300 |
| 2025-03-25 | $0.68 | $0.68 | 16,200 |
| 2025-03-24 | $0.67 | $0.67 | 4,100 |
| 2025-03-21 | $0.67 | $0.67 | 0 |
| 2025-03-20 | $0.67 | $0.67 | 800 |
| 2025-03-19 | $0.69 | $0.69 | 21,800 |
| 2025-03-18 | $0.70 | $0.70 | 200 |
| 2025-03-17 | $0.69 | $0.69 | 8,100 |
| 2025-03-14 | $0.70 | $0.70 | 1,700 |
| 2025-03-13 | $0.66 | $0.66 | 28,100 |
| 2025-03-12 | $0.64 | $0.64 | 52,400 |
| 2025-03-11 | $0.64 | $0.64 | 28,500 |
| 2025-03-10 | $0.62 | $0.62 | 154,200 |
| 2025-03-07 | $0.64 | $0.64 | 300 |
| 2025-03-06 | $0.64 | $0.64 | 14,300 |
| 2025-03-05 | $0.65 | $0.65 | 400 |
| 2025-03-04 | $0.61 | $0.61 | 0 |
| 2025-03-03 | $0.61 | $0.61 | 1,200 |
| 2025-02-28 | $0.62 | $0.62 | 11,600 |
| 2025-02-27 | $0.63 | $0.63 | 29,200 |
| 2025-02-26 | $0.64 | $0.64 | 6,800 |
| 2025-02-25 | $0.67 | $0.67 | 7,300 |
| 2025-02-24 | $0.69 | $0.69 | 6,200 |
| 2025-02-21 | $0.70 | $0.70 | 8,500 |
| 2025-02-20 | $0.75 | $0.75 | 143,500 |
| 2025-02-19 | $0.72 | $0.72 | 1,200 |
| 2025-02-18 | $0.69 | $0.69 | 4,000 |
| 2025-02-14 | $0.67 | $0.67 | 10,000 |
| 2025-02-13 | $0.70 | $0.70 | 14,500 |
| 2025-02-12 | $0.69 | $0.69 | 5,100 |
| 2025-02-11 | $0.66 | $0.66 | 50,100 |
| 2025-02-10 | $0.66 | $0.66 | 50,800 |
| 2025-02-07 | $0.69 | $0.69 | 10,000 |
| 2025-02-06 | $0.69 | $0.69 | 23,500 |
| 2025-02-05 | $0.70 | $0.70 | 34,400 |
| 2025-02-04 | $0.65 | $0.65 | 26,500 |
| 2025-02-03 | $0.63 | $0.63 | 400 |
| 2025-01-31 | $0.63 | $0.63 | 19,300 |
| 2025-01-30 | $0.64 | $0.64 | 600 |
| 2025-01-29 | $0.62 | $0.62 | 500 |
| 2025-01-28 | $0.64 | $0.64 | 25,400 |
| 2025-01-27 | $0.60 | $0.60 | 700 |
| 2025-01-24 | $0.62 | $0.62 | 4,000 |
| 2025-01-23 | $0.61 | $0.61 | 8,000 |
| 2025-01-22 | $0.62 | $0.62 | 9,700 |
| 2025-01-21 | $0.63 | $0.63 | 4,100 |
| 2025-01-17 | $0.62 | $0.62 | 500 |
| 2025-01-16 | $0.60 | $0.60 | 12,900 |
| 2025-01-15 | $0.61 | $0.61 | 300 |
| 2025-01-14 | $0.60 | $0.60 | 6,400 |
| 2025-01-13 | $0.60 | $0.60 | 0 |
| 2025-01-10 | $0.60 | $0.60 | 10,300 |
| 2025-01-08 | $0.58 | $0.58 | 6,800 |
| 2025-01-07 | $0.63 | $0.63 | 0 |
| 2025-01-06 | $0.63 | $0.63 | 1,000 |
| 2025-01-03 | $0.71 | $0.71 | 0 |
| 2025-01-02 | $0.71 | $0.71 | 8,300 |