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
- 2025-01-03 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 | $2.46 | $2.46 | 79,682 |
| 2025-12-30 | $2.32 | $2.32 | 80,755 |
| 2025-12-29 | $2.69 | $2.69 | 102,800 |
| 2025-12-26 | $2.84 | $2.84 | 89,460 |
| 2025-12-24 | $3.13 | $3.13 | 56,472 |
| 2025-12-23 | $3.47 | $3.47 | 46,924 |
| 2025-12-22 | $3.92 | $3.92 | 163,809 |
| 2025-12-19 | $3.20 | $3.20 | 106,975 |
| 2025-12-18 | $3.18 | $3.18 | 141,490 |
| 2025-12-17 | $3.61 | $3.61 | 163,359 |
| 2025-12-16 | $3.77 | $3.77 | 159,241 |
| 2025-12-15 | $4.10 | $4.10 | 91,399 |
| 2025-12-12 | $5.22 | $5.22 | 123,064 |
| 2025-12-11 | $5.91 | $5.91 | 43,037 |
| 2025-12-10 | $5.48 | $5.48 | 42,339 |
| 2025-12-09 | $5.70 | $5.70 | 57,258 |
| 2025-12-08 | $5.66 | $5.66 | 51,883 |
| 2025-12-05 | $5.75 | $5.75 | 192,760 |
| 2025-12-04 | $6.11 | $6.11 | 1,383,072 |
| 2025-12-03 | $4.62 | $4.62 | 488,901 |
| 2025-12-02 | $7.50 | $7.50 | 105,158 |
| 2025-12-01 | $7.69 | $7.69 | 31,769 |
| 2025-11-28 | $8.40 | $8.40 | 70,063 |
| 2025-11-26 | $7.87 | $7.87 | 32,598 |
| 2025-11-25 | $7.85 | $7.85 | 41,452 |
| 2025-11-24 | $8.06 | $8.06 | 61,247 |
| 2025-11-21 | $7.40 | $7.40 | 34,111 |
| 2025-11-20 | $7.42 | $7.42 | 41,638 |
| 2025-11-19 | $7.91 | $7.91 | 29,220 |
| 2025-11-18 | $8.16 | $8.16 | 25,119 |
| 2025-11-17 | $7.95 | $7.95 | 56,676 |
| 2025-11-14 | $8.41 | $8.41 | 31,144 |
| 2025-11-13 | $8.50 | $8.50 | 51,121 |
| 2025-11-12 | $9.12 | $9.12 | 24,921 |
| 2025-11-11 | $9.16 | $9.16 | 37,835 |
| 2025-11-10 | $9.22 | $9.22 | 80,085 |
| 2025-11-07 | $8.66 | $8.66 | 40,255 |
| 2025-11-06 | $8.69 | $8.69 | 51,387 |
| 2025-11-05 | $9.31 | $9.31 | 32,223 |
| 2025-11-04 | $8.76 | $8.76 | 88,963 |
| 2025-11-03 | $9.23 | $9.23 | 86,538 |
| 2025-10-31 | $10.07 | $10.07 | 82,127 |
| 2025-10-30 | $10.17 | $10.17 | 65,945 |
| 2025-10-29 | $10.67 | $10.67 | 140,180 |
| 2025-10-28 | $11.80 | $11.80 | 196,075 |
| 2025-10-27 | $13.04 | $13.04 | 400,581 |
| 2025-10-24 | $11.83 | $11.83 | 143,580 |
| 2025-10-23 | $11.24 | $11.24 | 102,039 |
| 2025-10-22 | $10.40 | $10.40 | 161,226 |
| 2025-10-21 | $10.68 | $10.68 | 116,328 |
| 2025-10-20 | $11.56 | $11.56 | 129,207 |
| 2025-10-17 | $10.66 | $10.66 | 95,716 |
| 2025-10-16 | $10.40 | $10.40 | 330,987 |
| 2025-10-15 | $11.84 | $11.84 | 371,399 |
| 2025-10-14 | $11.09 | $11.09 | 242,866 |
| 2025-10-13 | $10.60 | $10.60 | 568,652 |
| 2025-10-10 | $12.50 | $12.50 | 11,443,541 |
| 2025-10-09 | $8.96 | $8.96 | 46,199 |
| 2025-10-08 | $9.04 | $9.04 | 81,690 |
| 2025-10-07 | $8.73 | $8.73 | 72,689 |
| 2025-10-06 | $9.06 | $9.06 | 110,224 |
| 2025-10-03 | $8.84 | $8.84 | 189,120 |
| 2025-10-02 | $8.17 | $8.17 | 109,177 |
| 2025-10-01 | $8.28 | $8.28 | 83,246 |
| 2025-09-30 | $8.30 | $8.30 | 61,043 |
| 2025-09-29 | $8.26 | $8.26 | 81,633 |
| 2025-09-26 | $8.38 | $8.38 | 94,499 |
| 2025-09-25 | $8.94 | $8.94 | 83,325 |
| 2025-09-24 | $9.40 | $9.40 | 77,383 |
| 2025-09-23 | $10.03 | $10.03 | 135,680 |
| 2025-09-22 | $10.16 | $10.16 | 187,552 |
| 2025-09-19 | $9.74 | $9.74 | 616,739 |
| 2025-09-18 | $8.95 | $8.95 | 133,901 |
| 2025-09-17 | $8.84 | $8.84 | 208,532 |
| 2025-09-16 | $9.80 | $9.80 | 120,188 |
| 2025-09-15 | $8.56 | $8.56 | 68,530 |
| 2025-09-12 | $8.29 | $8.29 | 74,682 |
| 2025-09-11 | $8.85 | $8.85 | 133,601 |
| 2025-09-10 | $7.77 | $7.77 | 59,546 |
| 2025-09-09 | $7.78 | $7.78 | 65,406 |
| 2025-09-08 | $7.35 | $7.35 | 42,078 |
| 2025-09-05 | $7.36 | $7.36 | 37,909 |
| 2025-09-04 | $7.38 | $7.38 | 65,034 |
| 2025-09-03 | $7.60 | $7.60 | 248,388 |
| 2025-09-02 | $7.60 | $7.60 | 167,610 |
| 2025-08-29 | $8.46 | $8.46 | 56,943 |
| 2025-08-28 | $8.63 | $8.63 | 65,465 |
| 2025-08-27 | $8.70 | $8.70 | 132,564 |
| 2025-08-26 | $8.82 | $8.82 | 101,102 |
| 2025-08-25 | $9.21 | $9.21 | 96,960 |
| 2025-08-22 | $9.20 | $9.20 | 182,888 |
| 2025-08-21 | $8.79 | $8.79 | 280,288 |
| 2025-08-20 | $8.52 | $8.52 | 2,942,066 |
| 2025-08-19 | $9.38 | $9.38 | 1,222,236 |
| 2025-08-18 | $10.00 | $10.00 | 27,704 |
| 2025-08-15 | $10.18 | $10.18 | 73,757 |
| 2025-08-14 | $10.40 | $10.40 | 265,515 |
| 2025-08-13 | $9.36 | $9.36 | 123,135 |
| 2025-08-12 | $9.68 | $9.68 | 115,159 |
| 2025-08-11 | $10.65 | $10.65 | 40,834 |
| 2025-08-08 | $10.76 | $10.76 | 81,189 |
| 2025-08-07 | $11.38 | $11.38 | 79,454 |
| 2025-08-06 | $12.36 | $12.36 | 71,618 |
| 2025-08-05 | $12.22 | $12.22 | 171,494 |
| 2025-08-04 | $11.77 | $11.77 | 92,543 |
| 2025-08-01 | $11.56 | $11.56 | 146,011 |
| 2025-07-31 | $12.81 | $12.81 | 600,211 |
| 2025-07-30 | $14.27 | $14.27 | 1,101,164 |
| 2025-07-29 | $23.80 | $23.80 | 15,954,377 |
| 2025-07-28 | $13.38 | $13.38 | 1,560,043 |
| 2025-07-25 | $12.80 | $12.80 | 24,150 |
| 2025-07-24 | $12.85 | $12.85 | 23,071 |
| 2025-07-23 | $13.62 | $13.62 | 9,774 |
| 2025-07-22 | $13.32 | $13.32 | 22,774 |
| 2025-07-21 | $13.72 | $13.72 | 19,371 |
| 2025-07-18 | $13.98 | $13.98 | 17,104 |
| 2025-07-17 | $14.27 | $14.27 | 45,188 |
| 2025-07-16 | $12.99 | $12.99 | 37,475 |
| 2025-07-15 | $14.22 | $14.22 | 38,363 |
| 2025-07-14 | $14.80 | $14.80 | 32,979 |
| 2025-07-11 | $13.84 | $13.84 | 22,519 |
| 2025-07-10 | $13.18 | $13.18 | 25,664 |
| 2025-07-09 | $13.47 | $13.47 | 18,929 |
| 2025-07-08 | $14.11 | $14.11 | 13,121 |
| 2025-07-07 | $14.20 | $14.20 | 27,534 |
| 2025-07-03 | $14.42 | $14.42 | 35,192 |
| 2025-07-02 | $12.98 | $12.98 | 10,539 |
| 2025-07-01 | $12.66 | $12.66 | 21,252 |
| 2025-06-30 | $13.37 | $13.37 | 17,565 |
| 2025-06-27 | $13.20 | $13.20 | 20,875 |
| 2025-06-26 | $13.40 | $13.40 | 19,085 |
| 2025-06-25 | $13.67 | $13.67 | 16,513 |
| 2025-06-24 | $14.04 | $14.04 | 17,934 |
| 2025-06-23 | $13.80 | $13.80 | 12,078 |
| 2025-06-20 | $14.50 | $14.50 | 12,245 |
| 2025-06-18 | $14.30 | $14.30 | 20,000 |
| 2025-06-17 | $14.19 | $14.19 | 39,365 |
| 2025-06-16 | $14.84 | $14.84 | 64,478 |
| 2025-06-13 | $15.34 | $15.34 | 52,533 |
| 2025-06-12 | $14.75 | $14.75 | 17,632 |
| 2025-06-11 | $15.20 | $15.20 | 23,793 |
| 2025-06-10 | $16.30 | $16.30 | 16,063 |
| 2025-06-09 | $15.75 | $15.75 | 20,682 |
| 2025-06-06 | $15.58 | $15.58 | 14,583 |
| 2025-06-05 | $15.38 | $15.38 | 62,980 |
| 2025-06-04 | $15.80 | $15.80 | 208,148 |
| 2025-06-03 | $14.20 | $14.20 | 30,309 |
| 2025-06-02 | $15.02 | $15.02 | 25,915 |
| 2025-05-30 | $14.57 | $14.57 | 34,008 |
| 2025-05-29 | $15.85 | $15.85 | 40,957 |
| 2025-05-28 | $18.28 | $18.28 | 23,021 |
| 2025-05-27 | $19.20 | $19.20 | 25,442 |
| 2025-05-23 | $19.29 | $19.29 | 18,253 |
| 2025-05-22 | $20.10 | $20.10 | 26,289 |
| 2025-05-21 | $20.80 | $20.80 | 26,909 |
| 2025-05-20 | $21.80 | $21.80 | 56,237 |
| 2025-05-19 | $21.00 | $21.00 | 89,102 |
| 2025-05-16 | $19.08 | $19.08 | 19,388 |
| 2025-05-15 | $20.00 | $20.00 | 51,103 |
| 2025-05-14 | $21.80 | $21.80 | 41,053 |
| 2025-05-13 | $22.20 | $22.20 | 78,821 |
| 2025-05-12 | $26.00 | $26.00 | 58,282 |
| 2025-05-09 | $28.40 | $28.40 | 28,374 |
| 2025-05-08 | $29.20 | $29.20 | 314,271 |
| 2025-05-07 | $30.60 | $30.60 | 8,910 |
| 2025-05-06 | $31.40 | $31.40 | 7,775 |
| 2025-05-05 | $33.00 | $33.00 | 11,388 |
| 2025-05-02 | $32.00 | $32.00 | 11,286 |
| 2025-05-01 | $31.80 | $31.80 | 9,381 |
| 2025-04-30 | $32.00 | $32.00 | 9,376 |
| 2025-04-29 | $31.00 | $31.00 | 9,013 |
| 2025-04-28 | $31.60 | $31.60 | 15,338 |
| 2025-04-25 | $33.40 | $33.40 | 14,959 |
| 2025-04-24 | $34.00 | $34.00 | 11,661 |
| 2025-04-23 | $34.20 | $34.20 | 11,303 |
| 2025-04-22 | $33.80 | $33.80 | 5,255 |
| 2025-04-21 | $34.60 | $34.60 | 10,838 |
| 2025-04-17 | $35.40 | $35.40 | 7,317 |
| 2025-04-16 | $35.60 | $35.60 | 40,429 |
| 2025-04-15 | $37.00 | $37.00 | 11,549 |
| 2025-04-14 | $36.80 | $36.80 | 19,779 |
| 2025-04-11 | $34.20 | $34.20 | 13,271 |
| 2025-04-10 | $34.80 | $34.80 | 9,689 |
| 2025-04-09 | $37.00 | $37.00 | 38,175 |
| 2025-04-08 | $32.20 | $32.20 | 30,768 |
| 2025-04-07 | $34.60 | $34.60 | 26,663 |
| 2025-04-04 | $35.60 | $35.60 | 42,237 |
| 2025-04-03 | $40.60 | $40.60 | 19,317 |
| 2025-04-02 | $44.80 | $44.80 | 49,358 |
| 2025-04-01 | $39.40 | $39.40 | 21,770 |
| 2025-03-31 | $40.60 | $40.60 | 192,728 |
| 2025-03-28 | $43.20 | $43.20 | 14,037 |
| 2025-03-27 | $46.60 | $46.60 | 17,787 |
| 2025-03-26 | $48.40 | $48.40 | 18,571 |
| 2025-03-25 | $53.80 | $53.80 | 38,798 |
| 2025-03-24 | $52.20 | $52.20 | 26,095 |
| 2025-03-21 | $56.20 | $56.20 | 44,770 |
| 2025-03-20 | $57.60 | $57.60 | 79,947 |
| 2025-03-19 | $48.60 | $48.60 | 46,808 |
| 2025-03-18 | $44.40 | $44.40 | 22,081 |
| 2025-03-17 | $43.20 | $43.20 | 66,249 |
| 2025-03-14 | $38.00 | $38.00 | 26,029 |
| 2025-03-13 | $34.80 | $34.80 | 17,055 |
| 2025-03-12 | $34.00 | $34.00 | 32,869 |
| 2025-03-11 | $36.40 | $36.40 | 22,506 |
| 2025-03-10 | $34.60 | $34.60 | 22,002 |
| 2025-03-07 | $36.80 | $36.80 | 35,244 |
| 2025-03-06 | $38.20 | $38.20 | 35,984 |
| 2025-03-05 | $41.00 | $41.00 | 30,231 |
| 2025-03-04 | $40.20 | $40.20 | 53,825 |
| 2025-03-03 | $40.00 | $40.00 | 68,536 |
| 2025-02-28 | $46.20 | $46.20 | 59,681 |
| 2025-02-27 | $48.40 | $48.40 | 79,596 |
| 2025-02-26 | $50.20 | $50.20 | 142,611 |
| 2025-02-25 | $51.40 | $51.40 | 616,062 |
| 2025-02-24 | $43.00 | $43.00 | 257,127 |
| 2025-02-21 | $65.80 | $65.80 | 380,494 |
| 2025-02-20 | $72.60 | $72.60 | 3,354,849 |
| 2025-02-19 | $62.80 | $62.80 | 411,709 |
| 2025-02-18 | $70.20 | $70.20 | 7,385,654 |
| 2025-02-14 | $41.00 | $41.00 | 2,164,658 |
| 2025-02-13 | $33.60 | $33.60 | 239,843 |
| 2025-02-12 | $28.60 | $28.60 | 34,891 |
| 2025-02-11 | $27.00 | $27.00 | 20,237 |
| 2025-02-10 | $28.60 | $28.60 | 28,424 |
| 2025-02-07 | $29.00 | $29.00 | 26,087 |
| 2025-02-06 | $28.00 | $28.00 | 33,795 |
| 2025-02-05 | $27.40 | $27.40 | 56,281 |
| 2025-02-04 | $28.00 | $28.00 | 37,624 |
| 2025-02-03 | $29.60 | $29.60 | 44,661 |
| 2025-01-31 | $29.80 | $29.80 | 62,477 |
| 2025-01-30 | $27.60 | $27.60 | 1,142,879 |
| 2025-01-29 | $30.00 | $30.00 | 14,418 |
| 2025-01-28 | $31.00 | $31.00 | 26,545 |
| 2025-01-27 | $31.20 | $31.20 | 33,765 |
| 2025-01-24 | $34.20 | $34.20 | 70,076 |
| 2025-01-23 | $37.80 | $37.80 | 153,108 |
| 2025-01-22 | $43.20 | $43.20 | 2,592,361 |
| 2025-01-21 | $29.40 | $29.40 | 47,054 |
| 2025-01-17 | $35.00 | $35.00 | 26,647 |
| 2025-01-16 | $38.90 | $38.90 | 17,657 |
| 2025-01-15 | $41.20 | $41.20 | 15,160 |
| 2025-01-14 | $43.60 | $43.60 | 37,955 |
| 2025-01-13 | $39.40 | $39.40 | 41,010 |
| 2025-01-10 | $45.60 | $45.60 | 343,247 |
| 2025-01-08 | $43.60 | $43.60 | 200,077 |
| 2025-01-07 | $55.40 | $55.40 | 165,240 |
| 2025-01-06 | $44.60 | $44.60 | 80,161 |
| 2025-01-03 | $44.00 | $44.00 | 86,576 |