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
- 2013-11-22 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 | $4.70 | $4.70 | 50,316 |
| 2025-12-30 | $5.15 | $5.15 | 27,963 |
| 2025-12-29 | $5.60 | $5.60 | 56,676 |
| 2025-12-26 | $6.22 | $6.22 | 31,333 |
| 2025-12-24 | $7.21 | $7.21 | 11,506 |
| 2025-12-23 | $7.21 | $7.21 | 14,756 |
| 2025-12-22 | $7.28 | $7.28 | 17,259 |
| 2025-12-19 | $7.42 | $7.42 | 13,372 |
| 2025-12-18 | $7.35 | $7.35 | 19,273 |
| 2025-12-17 | $7.49 | $7.49 | 14,294 |
| 2025-12-16 | $7.84 | $7.84 | 28,755 |
| 2025-12-15 | $8.40 | $8.40 | 17,063 |
| 2025-12-12 | $9.17 | $9.17 | 9,525 |
| 2025-12-11 | $10.08 | $10.08 | 6,506 |
| 2025-12-10 | $10.43 | $10.43 | 9,959 |
| 2025-12-09 | $10.22 | $10.22 | 13,452 |
| 2025-12-08 | $9.87 | $9.87 | 10,140 |
| 2025-12-05 | $9.94 | $9.94 | 6,937 |
| 2025-12-04 | $10.64 | $10.64 | 18,921 |
| 2025-12-03 | $10.59 | $10.59 | 9,473 |
| 2025-12-02 | $9.80 | $9.80 | 9,120 |
| 2025-12-01 | $9.66 | $9.66 | 13,819 |
| 2025-11-28 | $10.36 | $10.36 | 6,489 |
| 2025-11-26 | $10.22 | $10.22 | 11,163 |
| 2025-11-25 | $9.73 | $9.73 | 4,426 |
| 2025-11-24 | $9.94 | $9.94 | 23,166 |
| 2025-11-21 | $9.52 | $9.52 | 28,494 |
| 2025-11-20 | $9.52 | $9.52 | 20,516 |
| 2025-11-19 | $9.73 | $9.73 | 14,971 |
| 2025-11-18 | $10.50 | $10.50 | 18,061 |
| 2025-11-17 | $10.01 | $10.01 | 10,914 |
| 2025-11-14 | $10.71 | $10.71 | 12,307 |
| 2025-11-13 | $10.99 | $10.99 | 27,740 |
| 2025-11-12 | $12.32 | $12.32 | 29,911 |
| 2025-11-11 | $12.67 | $12.67 | 10,551 |
| 2025-11-10 | $13.44 | $13.44 | 19,124 |
| 2025-11-07 | $13.51 | $13.51 | 19,897 |
| 2025-11-06 | $13.30 | $13.30 | 14,227 |
| 2025-11-05 | $14.21 | $14.21 | 22,260 |
| 2025-11-04 | $13.65 | $13.65 | 38,937 |
| 2025-11-03 | $14.98 | $14.98 | 26,294 |
| 2025-10-31 | $15.47 | $15.47 | 15,986 |
| 2025-10-30 | $15.19 | $15.19 | 13,967 |
| 2025-10-29 | $15.89 | $15.89 | 16,582 |
| 2025-10-28 | $16.73 | $16.73 | 23,249 |
| 2025-10-27 | $16.66 | $16.66 | 27,531 |
| 2025-10-24 | $16.31 | $16.31 | 18,983 |
| 2025-10-23 | $15.19 | $15.19 | 24,134 |
| 2025-10-22 | $14.91 | $14.91 | 57,574 |
| 2025-10-21 | $17.08 | $17.08 | 65,906 |
| 2025-10-20 | $18.90 | $18.90 | 36,180 |
| 2025-10-17 | $19.11 | $19.11 | 56,037 |
| 2025-10-16 | $19.88 | $19.88 | 79,428 |
| 2025-10-15 | $21.63 | $21.63 | 84,055 |
| 2025-10-14 | $20.02 | $20.02 | 42,096 |
| 2025-10-13 | $20.16 | $20.16 | 50,807 |
| 2025-10-10 | $18.62 | $18.62 | 77,173 |
| 2025-10-09 | $20.23 | $20.23 | 52,360 |
| 2025-10-08 | $20.86 | $20.86 | 45,415 |
| 2025-10-07 | $21.07 | $21.07 | 73,836 |
| 2025-10-06 | $21.14 | $21.14 | 117,914 |
| 2025-10-03 | $19.53 | $19.53 | 87,820 |
| 2025-10-02 | $20.02 | $20.02 | 67,831 |
| 2025-10-01 | $18.76 | $18.76 | 28,872 |
| 2025-09-30 | $18.90 | $18.90 | 22,626 |
| 2025-09-29 | $18.69 | $18.69 | 35,772 |
| 2025-09-26 | $18.13 | $18.13 | 48,900 |
| 2025-09-25 | $17.71 | $17.71 | 38,918 |
| 2025-09-24 | $18.76 | $18.76 | 44,229 |
| 2025-09-23 | $18.34 | $18.34 | 43,677 |
| 2025-09-22 | $19.46 | $19.46 | 59,048 |
| 2025-09-19 | $19.95 | $19.95 | 36,676 |
| 2025-09-18 | $20.02 | $20.02 | 58,123 |
| 2025-09-17 | $20.02 | $20.02 | 32,534 |
| 2025-09-16 | $20.23 | $20.23 | 64,732 |
| 2025-09-15 | $19.60 | $19.60 | 65,290 |
| 2025-09-12 | $20.86 | $20.86 | 130,169 |
| 2025-09-11 | $21.00 | $21.00 | 1,854,770 |
| 2025-09-10 | $19.32 | $19.32 | 38,356 |
| 2025-09-09 | $18.55 | $18.55 | 33,758 |
| 2025-09-08 | $18.06 | $18.06 | 12,805 |
| 2025-09-05 | $18.27 | $18.27 | 20,419 |
| 2025-09-04 | $18.06 | $18.06 | 30,603 |
| 2025-09-03 | $18.55 | $18.55 | 28,429 |
| 2025-09-02 | $19.11 | $19.11 | 26,887 |
| 2025-08-29 | $19.67 | $19.67 | 39,062 |
| 2025-08-28 | $20.16 | $20.16 | 65,303 |
| 2025-08-27 | $20.02 | $20.02 | 20,965 |
| 2025-08-26 | $20.02 | $20.02 | 73,589 |
| 2025-08-25 | $21.42 | $21.42 | 30,100 |
| 2025-08-22 | $21.98 | $21.98 | 57,450 |
| 2025-08-21 | $21.35 | $21.35 | 14,111 |
| 2025-08-20 | $20.58 | $20.58 | 54,901 |
| 2025-08-19 | $20.09 | $20.09 | 51,479 |
| 2025-08-18 | $22.40 | $22.40 | 34,313 |
| 2025-08-15 | $21.77 | $21.77 | 68,658 |
| 2025-08-14 | $23.59 | $23.59 | 146,854 |
| 2025-08-13 | $26.74 | $26.74 | 415,710 |
| 2025-08-12 | $20.09 | $20.09 | 75,070 |
| 2025-08-11 | $18.55 | $18.55 | 45,916 |
| 2025-08-08 | $18.27 | $18.27 | 47,069 |
| 2025-08-07 | $18.41 | $18.41 | 69,162 |
| 2025-08-06 | $19.25 | $19.25 | 34,083 |
| 2025-08-05 | $18.76 | $18.76 | 38,700 |
| 2025-08-04 | $18.62 | $18.62 | 50,234 |
| 2025-08-01 | $17.08 | $17.08 | 47,058 |
| 2025-07-31 | $17.50 | $17.50 | 55,849 |
| 2025-07-30 | $17.92 | $17.92 | 42,120 |
| 2025-07-29 | $18.20 | $18.20 | 65,952 |
| 2025-07-28 | $19.67 | $19.67 | 51,679 |
| 2025-07-25 | $20.16 | $20.16 | 197,003 |
| 2025-07-24 | $23.24 | $23.24 | 81,382 |
| 2025-07-23 | $24.29 | $24.29 | 99,535 |
| 2025-07-22 | $24.85 | $24.85 | 110,890 |
| 2025-07-21 | $25.48 | $25.48 | 276,945 |
| 2025-07-18 | $28.42 | $28.42 | 273,841 |
| 2025-07-17 | $29.40 | $29.40 | 258,547 |
| 2025-07-16 | $30.66 | $30.66 | 306,990 |
| 2025-07-15 | $29.05 | $29.05 | 245,284 |
| 2025-07-14 | $30.52 | $30.52 | 3,133,631 |
| 2025-07-11 | $27.72 | $27.72 | 1,004,296 |
| 2025-07-10 | $43.75 | $43.75 | 22,890,731 |
| 2025-07-09 | $17.22 | $17.22 | 17,548 |
| 2025-07-08 | $17.29 | $17.29 | 24,704 |
| 2025-07-07 | $17.08 | $17.08 | 35,083 |
| 2025-07-03 | $16.10 | $16.10 | 8,581 |
| 2025-07-02 | $15.68 | $15.68 | 9,481 |
| 2025-07-01 | $14.70 | $14.70 | 5,849 |
| 2025-06-30 | $14.35 | $14.35 | 4,163 |
| 2025-06-27 | $14.14 | $14.14 | 2,097 |
| 2025-06-26 | $14.14 | $14.14 | 5,015 |
| 2025-06-25 | $13.93 | $13.93 | 4,114 |
| 2025-06-24 | $13.65 | $13.65 | 5,934 |
| 2025-06-23 | $13.23 | $13.23 | 6,554 |
| 2025-06-20 | $13.65 | $13.65 | 2,765 |
| 2025-06-18 | $13.30 | $13.30 | 15,371 |
| 2025-06-17 | $15.05 | $15.05 | 13,334 |
| 2025-06-16 | $14.49 | $14.49 | 3,268 |
| 2025-06-13 | $14.28 | $14.28 | 4,544 |
| 2025-06-12 | $15.19 | $15.19 | 4,861 |
| 2025-06-11 | $14.91 | $14.91 | 3,147 |
| 2025-06-10 | $15.05 | $15.05 | 9,457 |
| 2025-06-09 | $15.96 | $15.96 | 27,671 |
| 2025-06-06 | $13.79 | $13.79 | 9,323 |
| 2025-06-05 | $13.30 | $13.30 | 4,707 |
| 2025-06-04 | $14.07 | $14.07 | 14,265 |
| 2025-06-03 | $13.30 | $13.30 | 5,728 |
| 2025-06-02 | $13.44 | $13.44 | 4,288 |
| 2025-05-30 | $12.88 | $12.88 | 5,753 |
| 2025-05-29 | $14.07 | $14.07 | 4,734 |
| 2025-05-28 | $13.86 | $13.86 | 4,689 |
| 2025-05-27 | $14.28 | $14.28 | 6,454 |
| 2025-05-23 | $13.79 | $13.79 | 7,612 |
| 2025-05-22 | $14.07 | $14.07 | 12,772 |
| 2025-05-21 | $13.93 | $13.93 | 19,228 |
| 2025-05-20 | $14.28 | $14.28 | 5,054 |
| 2025-05-19 | $14.14 | $14.14 | 15,999 |
| 2025-05-16 | $14.00 | $14.00 | 10,581 |
| 2025-05-15 | $12.88 | $12.88 | 2,980 |
| 2025-05-14 | $13.37 | $13.37 | 3,657 |
| 2025-05-13 | $13.93 | $13.93 | 7,461 |
| 2025-05-12 | $13.44 | $13.44 | 16,513 |
| 2025-05-09 | $12.53 | $12.53 | 11,678 |
| 2025-05-08 | $12.18 | $12.18 | 19,256 |
| 2025-05-07 | $11.20 | $11.20 | 14,532 |
| 2025-05-06 | $12.11 | $12.11 | 1,997 |
| 2025-05-05 | $12.39 | $12.39 | 2,982 |
| 2025-05-02 | $12.88 | $12.88 | 3,143 |
| 2025-05-01 | $13.02 | $13.02 | 7,826 |
| 2025-04-30 | $12.53 | $12.53 | 1,532 |
| 2025-04-29 | $12.74 | $12.74 | 5,281 |
| 2025-04-28 | $12.60 | $12.60 | 13,732 |
| 2025-04-25 | $13.79 | $13.79 | 14,458 |
| 2025-04-24 | $13.37 | $13.37 | 27,422 |
| 2025-04-23 | $12.53 | $12.53 | 59,985 |
| 2025-04-22 | $10.57 | $10.57 | 10,984 |
| 2025-04-21 | $9.24 | $9.24 | 1,399 |
| 2025-04-17 | $8.96 | $8.96 | 3,732 |
| 2025-04-16 | $9.24 | $9.24 | 1,438 |
| 2025-04-15 | $9.24 | $9.24 | 2,213 |
| 2025-04-14 | $9.87 | $9.87 | 3,205 |
| 2025-04-11 | $9.62 | $9.62 | 1,861 |
| 2025-04-10 | $9.73 | $9.73 | 3,700 |
| 2025-04-09 | $10.36 | $10.36 | 7,508 |
| 2025-04-08 | $9.52 | $9.52 | 2,069 |
| 2025-04-07 | $9.66 | $9.66 | 6,011 |
| 2025-04-04 | $10.29 | $10.29 | 6,013 |
| 2025-04-03 | $11.06 | $11.06 | 4,842 |
| 2025-04-02 | $12.11 | $12.11 | 2,472 |
| 2025-04-01 | $12.38 | $12.38 | 1,791 |
| 2025-03-31 | $12.04 | $12.04 | 6,609 |
| 2025-03-28 | $12.53 | $12.53 | 3,274 |
| 2025-03-27 | $12.60 | $12.60 | 2,537 |
| 2025-03-26 | $13.09 | $13.09 | 1,681 |
| 2025-03-25 | $12.95 | $12.95 | 3,297 |
| 2025-03-24 | $13.44 | $13.44 | 4,672 |
| 2025-03-21 | $13.30 | $13.30 | 1,860 |
| 2025-03-20 | $12.88 | $12.88 | 1,421 |
| 2025-03-19 | $13.23 | $13.23 | 1,318 |
| 2025-03-18 | $13.02 | $13.02 | 1,962 |
| 2025-03-17 | $13.37 | $13.37 | 3,171 |
| 2025-03-14 | $13.65 | $13.65 | 2,183 |
| 2025-03-13 | $12.74 | $12.74 | 1,346 |
| 2025-03-12 | $12.95 | $12.95 | 2,494 |
| 2025-03-11 | $12.95 | $12.95 | 2,634 |
| 2025-03-10 | $12.95 | $12.95 | 7,256 |
| 2025-03-07 | $13.79 | $13.79 | 4,759 |
| 2025-03-06 | $14.35 | $14.35 | 2,161 |
| 2025-03-05 | $14.70 | $14.70 | 5,325 |
| 2025-03-04 | $13.79 | $13.79 | 10,194 |
| 2025-03-03 | $13.65 | $13.65 | 11,845 |
| 2025-02-28 | $13.72 | $13.72 | 5,781 |
| 2025-02-27 | $13.51 | $13.51 | 8,657 |
| 2025-02-26 | $13.75 | $13.75 | 5,928 |
| 2025-02-25 | $13.37 | $13.37 | 12,364 |
| 2025-02-24 | $14.84 | $14.84 | 9,360 |
| 2025-02-21 | $15.40 | $15.40 | 7,443 |
| 2025-02-20 | $16.31 | $16.31 | 8,698 |
| 2025-02-19 | $15.75 | $15.75 | 6,558 |
| 2025-02-18 | $16.17 | $16.17 | 7,462 |
| 2025-02-14 | $16.73 | $16.73 | 4,880 |
| 2025-02-13 | $16.66 | $16.66 | 3,735 |
| 2025-02-12 | $16.66 | $16.66 | 6,292 |
| 2025-02-11 | $16.38 | $16.38 | 3,890 |
| 2025-02-10 | $16.59 | $16.59 | 7,253 |
| 2025-02-07 | $16.66 | $16.66 | 13,021 |
| 2025-02-06 | $17.29 | $17.29 | 7,268 |
| 2025-02-05 | $17.36 | $17.36 | 3,584 |
| 2025-02-04 | $17.29 | $17.29 | 3,707 |
| 2025-02-03 | $17.08 | $17.08 | 21,675 |
| 2025-01-31 | $18.41 | $18.41 | 3,601 |
| 2025-01-30 | $18.62 | $18.62 | 7,274 |
| 2025-01-29 | $18.55 | $18.55 | 4,958 |
| 2025-01-28 | $18.48 | $18.48 | 3,422 |
| 2025-01-27 | $18.76 | $18.76 | 16,576 |
| 2025-01-24 | $19.88 | $19.88 | 11,699 |
| 2025-01-23 | $20.44 | $20.44 | 18,846 |
| 2025-01-22 | $19.60 | $19.60 | 6,693 |
| 2025-01-21 | $19.95 | $19.95 | 21,032 |
| 2025-01-17 | $20.30 | $20.30 | 27,058 |
| 2025-01-16 | $19.25 | $19.25 | 8,664 |
| 2025-01-15 | $18.97 | $18.97 | 18,338 |
| 2025-01-14 | $17.57 | $17.57 | 8,084 |
| 2025-01-13 | $17.08 | $17.08 | 14,916 |
| 2025-01-10 | $17.85 | $17.85 | 8,257 |
| 2025-01-08 | $17.78 | $17.78 | 14,692 |
| 2025-01-07 | $19.11 | $19.11 | 9,792 |
| 2025-01-06 | $19.67 | $19.67 | 14,720 |
| 2025-01-03 | $19.81 | $19.81 | 13,073 |
| 2025-01-02 | $18.90 | $18.90 | 7,694 |