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
- 2021-06-25 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 | $1.29 | $1.29 | 104,858 |
| 2025-12-30 | $1.31 | $1.31 | 142,387 |
| 2025-12-29 | $1.26 | $1.26 | 349,121 |
| 2025-12-26 | $1.40 | $1.40 | 122,080 |
| 2025-12-24 | $1.30 | $1.30 | 29,327 |
| 2025-12-23 | $1.32 | $1.32 | 209,726 |
| 2025-12-22 | $1.19 | $1.19 | 315,009 |
| 2025-12-19 | $0.92 | $0.92 | 158,878 |
| 2025-12-18 | $1.20 | $1.20 | 106,379 |
| 2025-12-17 | $1.07 | $1.07 | 117,308 |
| 2025-12-16 | $1.11 | $1.11 | 56,830 |
| 2025-12-15 | $1.14 | $1.14 | 28,577 |
| 2025-12-12 | $1.05 | $1.05 | 58,169 |
| 2025-12-11 | $1.11 | $1.11 | 257,841 |
| 2025-12-10 | $1.08 | $1.08 | 36,568 |
| 2025-12-09 | $1.05 | $1.05 | 35,192 |
| 2025-12-08 | $1.01 | $1.01 | 43,405 |
| 2025-12-05 | $1.04 | $1.04 | 55,246 |
| 2025-12-04 | $0.89 | $0.89 | 19,456 |
| 2025-12-03 | $0.94 | $0.94 | 31,179 |
| 2025-12-02 | $0.90 | $0.90 | 24,753 |
| 2025-12-01 | $0.91 | $0.91 | 93,586 |
| 2025-11-28 | $0.88 | $0.88 | 49,282 |
| 2025-11-26 | $0.84 | $0.84 | 21,932 |
| 2025-11-25 | $0.81 | $0.81 | 370,640 |
| 2025-11-24 | $0.81 | $0.81 | 286,600 |
| 2025-11-21 | $0.76 | $0.76 | 93,794 |
| 2025-11-20 | $0.76 | $0.76 | 92,132 |
| 2025-11-19 | $0.77 | $0.77 | 49,057 |
| 2025-11-18 | $0.80 | $0.80 | 88,559 |
| 2025-11-17 | $0.78 | $0.78 | 35,458 |
| 2025-11-14 | $0.81 | $0.81 | 114,025 |
| 2025-11-13 | $0.80 | $0.80 | 44,217 |
| 2025-11-12 | $0.82 | $0.82 | 239,899 |
| 2025-11-11 | $0.78 | $0.78 | 11,318 |
| 2025-11-10 | $0.81 | $0.81 | 107,800 |
| 2025-11-07 | $0.77 | $0.77 | 69,577 |
| 2025-11-06 | $0.77 | $0.77 | 38,309 |
| 2025-11-05 | $0.80 | $0.80 | 5,531 |
| 2025-11-04 | $0.80 | $0.80 | 75,297 |
| 2025-11-03 | $0.88 | $0.88 | 161,506 |
| 2025-10-31 | $0.91 | $0.91 | 19,166 |
| 2025-10-30 | $0.98 | $0.98 | 21,788 |
| 2025-10-29 | $0.95 | $0.95 | 27,766 |
| 2025-10-28 | $0.92 | $0.92 | 23,274 |
| 2025-10-27 | $0.93 | $0.93 | 86,985 |
| 2025-10-24 | $0.98 | $0.98 | 5,868 |
| 2025-10-23 | $0.97 | $0.97 | 42,383 |
| 2025-10-22 | $0.96 | $0.96 | 80,750 |
| 2025-10-21 | $0.96 | $0.96 | 131,737 |
| 2025-10-20 | $1.06 | $1.06 | 96,012 |
| 2025-10-17 | $0.97 | $0.97 | 150,714 |
| 2025-10-16 | $1.10 | $1.10 | 51,077 |
| 2025-10-15 | $1.08 | $1.08 | 53,459 |
| 2025-10-14 | $1.08 | $1.08 | 50,624 |
| 2025-10-13 | $1.07 | $1.07 | 49,405 |
| 2025-10-10 | $1.05 | $1.05 | 17,975 |
| 2025-10-09 | $1.00 | $1.00 | 240,731 |
| 2025-10-08 | $1.02 | $1.02 | 60,483 |
| 2025-10-07 | $0.94 | $0.94 | 140,420 |
| 2025-10-06 | $0.98 | $0.98 | 131,780 |
| 2025-10-03 | $1.00 | $1.00 | 152,877 |
| 2025-10-02 | $1.07 | $1.07 | 117,155 |
| 2025-10-01 | $0.94 | $0.94 | 355,050 |
| 2025-09-30 | $0.92 | $0.92 | 153,970 |
| 2025-09-29 | $0.90 | $0.90 | 329,603 |
| 2025-09-26 | $0.81 | $0.81 | 49,200 |
| 2025-09-25 | $0.81 | $0.81 | 21,736 |
| 2025-09-24 | $0.73 | $0.73 | 36,623 |
| 2025-09-23 | $0.77 | $0.77 | 72,980 |
| 2025-09-22 | $0.81 | $0.81 | 64,443 |
| 2025-09-19 | $0.81 | $0.81 | 49,754 |
| 2025-09-18 | $0.79 | $0.79 | 44,705 |
| 2025-09-17 | $0.81 | $0.81 | 50,389 |
| 2025-09-16 | $0.81 | $0.81 | 33,821 |
| 2025-09-15 | $0.81 | $0.81 | 30,845 |
| 2025-09-12 | $0.82 | $0.82 | 86,126 |
| 2025-09-11 | $0.89 | $0.89 | 39,899 |
| 2025-09-10 | $0.81 | $0.81 | 111,860 |
| 2025-09-09 | $0.74 | $0.74 | 67,235 |
| 2025-09-08 | $0.80 | $0.80 | 105,285 |
| 2025-09-05 | $0.74 | $0.74 | 110,276 |
| 2025-09-04 | $0.71 | $0.71 | 62,610 |
| 2025-09-03 | $0.70 | $0.70 | 106,308 |
| 2025-09-02 | $0.66 | $0.66 | 153,949 |
| 2025-08-29 | $0.62 | $0.62 | 42,342 |
| 2025-08-28 | $0.62 | $0.62 | 18,269 |
| 2025-08-27 | $0.62 | $0.62 | 28,084 |
| 2025-08-26 | $0.62 | $0.62 | 135,206 |
| 2025-08-25 | $0.61 | $0.61 | 46,065 |
| 2025-08-22 | $0.60 | $0.60 | 74,018 |
| 2025-08-21 | $0.60 | $0.60 | 213,351 |
| 2025-08-20 | $0.57 | $0.57 | 6,279 |
| 2025-08-19 | $0.57 | $0.57 | 10,260 |
| 2025-08-18 | $0.58 | $0.58 | 6,515 |
| 2025-08-15 | $0.55 | $0.55 | 4,600 |
| 2025-08-14 | $0.55 | $0.55 | 8,000 |
| 2025-08-13 | $0.55 | $0.55 | 9,701 |
| 2025-08-12 | $0.54 | $0.54 | 17,961 |
| 2025-08-11 | $0.54 | $0.54 | 41,120 |
| 2025-08-08 | $0.58 | $0.58 | 3,010 |
| 2025-08-07 | $0.59 | $0.59 | 44,600 |
| 2025-08-06 | $0.58 | $0.58 | 19,518 |
| 2025-08-05 | $0.56 | $0.56 | 3,600 |
| 2025-08-04 | $0.56 | $0.56 | 12,793 |
| 2025-08-01 | $0.56 | $0.56 | 57,230 |
| 2025-07-31 | $0.52 | $0.52 | 10,875 |
| 2025-07-30 | $0.51 | $0.51 | 29,601 |
| 2025-07-29 | $0.52 | $0.52 | 14,500 |
| 2025-07-28 | $0.53 | $0.53 | 47,630 |
| 2025-07-25 | $0.56 | $0.56 | 48,410 |
| 2025-07-24 | $0.59 | $0.59 | 30,000 |
| 2025-07-23 | $0.65 | $0.65 | 7,397 |
| 2025-07-22 | $0.62 | $0.62 | 21,515 |
| 2025-07-21 | $0.59 | $0.59 | 25,460 |
| 2025-07-18 | $0.57 | $0.57 | 107,506 |
| 2025-07-17 | $0.53 | $0.53 | 30,765 |
| 2025-07-16 | $0.53 | $0.53 | 32,420 |
| 2025-07-15 | $0.57 | $0.57 | 13,000 |
| 2025-07-14 | $0.56 | $0.56 | 125,088 |
| 2025-07-11 | $0.56 | $0.56 | 17,475 |
| 2025-07-10 | $0.52 | $0.52 | 1,400 |
| 2025-07-09 | $0.51 | $0.51 | 30,353 |
| 2025-07-08 | $0.50 | $0.50 | 76,645 |
| 2025-07-07 | $0.53 | $0.53 | 54,320 |
| 2025-07-03 | $0.53 | $0.53 | 12,705 |
| 2025-07-02 | $0.55 | $0.55 | 41,150 |
| 2025-07-01 | $0.53 | $0.53 | 10,949 |
| 2025-06-30 | $0.54 | $0.54 | 6,744 |
| 2025-06-27 | $0.53 | $0.53 | 13,160 |
| 2025-06-26 | $0.54 | $0.54 | 46,475 |
| 2025-06-25 | $0.53 | $0.53 | 6,377 |
| 2025-06-24 | $0.58 | $0.58 | 1,349 |
| 2025-06-23 | $0.59 | $0.59 | 15,411 |
| 2025-06-20 | $0.60 | $0.60 | 103,099 |
| 2025-06-18 | $0.58 | $0.58 | 20,933 |
| 2025-06-17 | $0.58 | $0.58 | 22,337 |
| 2025-06-16 | $0.55 | $0.55 | 11,137 |
| 2025-06-13 | $0.57 | $0.57 | 8,610 |
| 2025-06-12 | $0.56 | $0.56 | 16,270 |
| 2025-06-11 | $0.53 | $0.53 | 40,384 |
| 2025-06-10 | $0.54 | $0.54 | 86,921 |
| 2025-06-09 | $0.57 | $0.57 | 80,933 |
| 2025-06-06 | $0.53 | $0.53 | 3,100 |
| 2025-06-05 | $0.53 | $0.53 | 165,054 |
| 2025-06-04 | $0.49 | $0.49 | 7,215 |
| 2025-06-03 | $0.48 | $0.48 | 19,200 |
| 2025-06-02 | $0.48 | $0.48 | 8,100 |
| 2025-05-30 | $0.45 | $0.45 | 12,100 |
| 2025-05-29 | $0.42 | $0.42 | 0 |
| 2025-05-28 | $0.42 | $0.42 | 0 |
| 2025-05-27 | $0.42 | $0.42 | 11,496 |
| 2025-05-23 | $0.43 | $0.43 | 4,655 |
| 2025-05-22 | $0.42 | $0.42 | 22,814 |
| 2025-05-21 | $0.44 | $0.44 | 0 |
| 2025-05-20 | $0.44 | $0.44 | 21,600 |
| 2025-05-19 | $0.41 | $0.41 | 0 |
| 2025-05-16 | $0.41 | $0.41 | 8,800 |
| 2025-05-15 | $0.43 | $0.43 | 26,600 |
| 2025-05-14 | $0.43 | $0.43 | 0 |
| 2025-05-13 | $0.43 | $0.43 | 11,173 |
| 2025-05-12 | $0.43 | $0.43 | 29,570 |
| 2025-05-09 | $0.45 | $0.45 | 1,991 |
| 2025-05-08 | $0.44 | $0.44 | 11,100 |
| 2025-05-07 | $0.42 | $0.42 | 1,815 |
| 2025-05-06 | $0.45 | $0.45 | 10,000 |
| 2025-05-05 | $0.45 | $0.45 | 5,500 |
| 2025-05-02 | $0.42 | $0.42 | 2,550 |
| 2025-05-01 | $0.41 | $0.41 | 2,450 |
| 2025-04-30 | $0.42 | $0.42 | 13,759 |
| 2025-04-29 | $0.43 | $0.43 | 21,000 |
| 2025-04-28 | $0.40 | $0.40 | 5,200 |
| 2025-04-25 | $0.41 | $0.41 | 9,000 |
| 2025-04-24 | $0.41 | $0.41 | 10,535 |
| 2025-04-23 | $0.40 | $0.40 | 13,200 |
| 2025-04-22 | $0.42 | $0.42 | 8,933 |
| 2025-04-21 | $0.46 | $0.46 | 10,100 |
| 2025-04-17 | $0.45 | $0.45 | 8,200 |
| 2025-04-16 | $0.45 | $0.45 | 200,419 |
| 2025-04-15 | $0.43 | $0.43 | 14,568 |
| 2025-04-14 | $0.43 | $0.43 | 6,770 |
| 2025-04-11 | $0.44 | $0.44 | 92,250 |
| 2025-04-10 | $0.40 | $0.39 | 0 |
| 2025-04-09 | $0.40 | $0.39 | 53,930 |
| 2025-04-08 | $0.38 | $0.38 | 20,020 |
| 2025-04-07 | $0.38 | $0.38 | 20,915 |
| 2025-04-04 | $0.36 | $0.36 | 76,000 |
| 2025-04-03 | $0.42 | $0.42 | 78,060 |
| 2025-04-02 | $0.40 | $0.40 | 200 |
| 2025-04-01 | $0.41 | $0.41 | 59,499 |
| 2025-03-31 | $0.40 | $0.40 | 6,550 |
| 2025-03-28 | $0.40 | $0.40 | 3,000 |
| 2025-03-27 | $0.41 | $0.41 | 17,000 |
| 2025-03-26 | $0.40 | $0.40 | 1,393 |
| 2025-03-25 | $0.41 | $0.41 | 18,500 |
| 2025-03-24 | $0.41 | $0.41 | 200 |
| 2025-03-21 | $0.42 | $0.42 | 0 |
| 2025-03-20 | $0.42 | $0.42 | 6,599 |
| 2025-03-19 | $0.42 | $0.42 | 7,650 |
| 2025-03-18 | $0.42 | $0.42 | 59,330 |
| 2025-03-17 | $0.42 | $0.42 | 0 |
| 2025-03-14 | $0.42 | $0.42 | 15,300 |
| 2025-03-13 | $0.42 | $0.42 | 54,440 |
| 2025-03-12 | $0.40 | $0.40 | 35,934 |
| 2025-03-11 | $0.42 | $0.42 | 616 |
| 2025-03-10 | $0.39 | $0.39 | 0 |
| 2025-03-07 | $0.39 | $0.39 | 26,050 |
| 2025-03-06 | $0.38 | $0.38 | 3,069 |
| 2025-03-05 | $0.40 | $0.40 | 18,015 |
| 2025-03-04 | $0.38 | $0.38 | 0 |
| 2025-03-03 | $0.38 | $0.38 | 100 |
| 2025-02-28 | $0.32 | $0.32 | 14,884 |
| 2025-02-27 | $0.34 | $0.34 | 3,027 |
| 2025-02-26 | $0.37 | $0.37 | 0 |
| 2025-02-25 | $0.37 | $0.37 | 24,859 |
| 2025-02-24 | $0.37 | $0.37 | 140,737 |
| 2025-02-21 | $0.41 | $0.41 | 1,000 |
| 2025-02-20 | $0.44 | $0.44 | 0 |
| 2025-02-19 | $0.44 | $0.44 | 9,875 |
| 2025-02-18 | $0.43 | $0.43 | 29,015 |
| 2025-02-14 | $0.41 | $0.41 | 21,640 |
| 2025-02-13 | $0.41 | $0.41 | 200 |
| 2025-02-12 | $0.43 | $0.43 | 20,000 |
| 2025-02-11 | $0.43 | $0.43 | 2,700 |
| 2025-02-10 | $0.44 | $0.44 | 101,163 |
| 2025-02-07 | $0.41 | $0.41 | 47,600 |
| 2025-02-06 | $0.41 | $0.41 | 2,500 |
| 2025-02-05 | $0.41 | $0.41 | 5,200 |
| 2025-02-04 | $0.38 | $0.38 | 120,400 |
| 2025-02-03 | $0.37 | $0.37 | 10,000 |
| 2025-01-31 | $0.37 | $0.37 | 117,500 |
| 2025-01-30 | $0.38 | $0.38 | 2,620 |
| 2025-01-29 | $0.32 | $0.32 | 114,582 |
| 2025-01-28 | $0.37 | $0.37 | 100 |
| 2025-01-27 | $0.37 | $0.37 | 45,835 |
| 2025-01-24 | $0.40 | $0.40 | 40,491 |
| 2025-01-23 | $0.37 | $0.37 | 1,000 |
| 2025-01-22 | $0.37 | $0.37 | 5,000 |
| 2025-01-21 | $0.38 | $0.38 | 8,250 |
| 2025-01-17 | $0.38 | $0.38 | 2,700 |
| 2025-01-16 | $0.38 | $0.38 | 0 |
| 2025-01-15 | $0.38 | $0.38 | 5,000 |
| 2025-01-14 | $0.36 | $0.36 | 30,400 |
| 2025-01-13 | $0.35 | $0.35 | 78,835 |
| 2025-01-10 | $0.35 | $0.35 | 34,741 |
| 2025-01-08 | $0.32 | $0.32 | 2,635 |
| 2025-01-07 | $0.32 | $0.32 | 56,602 |
| 2025-01-06 | $0.33 | $0.33 | 53,370 |
| 2025-01-03 | $0.34 | $0.34 | 10,630 |
| 2025-01-02 | $0.32 | $0.32 | 20,650 |