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
- 2005-02-10 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 | $5.10 | $5.10 | 9,834 |
| 2025-12-30 | $5.25 | $5.25 | 4,234 |
| 2025-12-29 | $6.00 | $6.00 | 462 |
| 2025-12-26 | $5.75 | $5.75 | 2,000 |
| 2025-12-24 | $6.88 | $6.88 | 2,100 |
| 2025-12-23 | $5.75 | $5.75 | 950 |
| 2025-12-22 | $6.50 | $6.50 | 1,075 |
| 2025-12-19 | $6.50 | $6.50 | 1,500 |
| 2025-12-18 | $6.50 | $6.50 | 500 |
| 2025-12-17 | $6.50 | $6.50 | 3,000 |
| 2025-12-16 | $6.50 | $6.50 | 2,633 |
| 2025-12-15 | $6.10 | $6.10 | 1,882 |
| 2025-12-12 | $6.10 | $6.10 | 423 |
| 2025-12-11 | $6.19 | $6.19 | 114 |
| 2025-12-10 | $6.10 | $6.10 | 2,300 |
| 2025-12-09 | $6.30 | $6.30 | 1,620 |
| 2025-12-08 | $6.30 | $6.30 | 326 |
| 2025-12-05 | $6.06 | $6.06 | 224 |
| 2025-12-04 | $6.06 | $6.06 | 4,414 |
| 2025-12-03 | $7.50 | $7.50 | 6,593 |
| 2025-12-02 | $6.51 | $6.51 | 8,459 |
| 2025-12-01 | $5.90 | $5.90 | 2,037 |
| 2025-11-28 | $5.00 | $5.00 | 1,350 |
| 2025-11-26 | $4.95 | $4.95 | 2,515 |
| 2025-11-25 | $4.95 | $4.95 | 1,000 |
| 2025-11-24 | $4.70 | $4.70 | 515 |
| 2025-11-21 | $4.60 | $4.60 | 10,780 |
| 2025-11-20 | $4.59 | $4.59 | 8,201 |
| 2025-11-19 | $6.00 | $6.00 | 1,355 |
| 2025-11-18 | $5.00 | $5.00 | 2,975 |
| 2025-11-17 | $6.00 | $6.00 | 3,765 |
| 2025-11-14 | $7.00 | $7.00 | 2,551 |
| 2025-11-13 | $5.00 | $5.00 | 3,249 |
| 2025-11-12 | $4.62 | $4.62 | 642 |
| 2025-11-11 | $5.00 | $5.00 | 580 |
| 2025-11-10 | $4.70 | $4.70 | 100 |
| 2025-11-07 | $4.60 | $4.60 | 8,540 |
| 2025-11-06 | $4.20 | $4.20 | 450 |
| 2025-11-05 | $4.24 | $4.24 | 0 |
| 2025-11-04 | $4.24 | $4.24 | 0 |
| 2025-11-03 | $4.24 | $4.24 | 3,405 |
| 2025-10-31 | $4.35 | $4.35 | 400 |
| 2025-10-30 | $4.35 | $4.35 | 1,252 |
| 2025-10-29 | $4.39 | $4.39 | 100 |
| 2025-10-28 | $4.48 | $4.48 | 809 |
| 2025-10-27 | $4.60 | $4.60 | 8,733 |
| 2025-10-24 | $4.58 | $4.58 | 18,650 |
| 2025-10-23 | $4.02 | $4.02 | 2,300 |
| 2025-10-22 | $4.24 | $4.24 | 2,310 |
| 2025-10-21 | $4.00 | $4.00 | 2,808 |
| 2025-10-20 | $4.69 | $4.69 | 9,093 |
| 2025-10-17 | $2.75 | $2.75 | 7,553 |
| 2025-10-16 | $4.22 | $4.22 | 3,200 |
| 2025-10-15 | $4.36 | $4.36 | 5,662 |
| 2025-10-14 | $4.20 | $4.20 | 4,655 |
| 2025-10-13 | $4.30 | $4.30 | 24,091 |
| 2025-10-10 | $3.73 | $3.73 | 540 |
| 2025-10-09 | $3.98 | $3.98 | 0 |
| 2025-10-08 | $3.98 | $3.98 | 0 |
| 2025-10-07 | $3.98 | $3.98 | 100 |
| 2025-10-06 | $3.98 | $3.98 | 1,631 |
| 2025-10-03 | $3.98 | $3.98 | 200 |
| 2025-10-02 | $3.99 | $3.99 | 1,265 |
| 2025-10-01 | $3.62 | $3.62 | 376 |
| 2025-09-30 | $3.78 | $3.78 | 899 |
| 2025-09-29 | $3.79 | $3.79 | 626 |
| 2025-09-26 | $3.81 | $3.81 | 0 |
| 2025-09-25 | $3.81 | $3.81 | 668 |
| 2025-09-24 | $3.80 | $3.80 | 2,633 |
| 2025-09-23 | $3.75 | $3.75 | 0 |
| 2025-09-22 | $3.75 | $3.75 | 15,784 |
| 2025-09-19 | $3.98 | $3.98 | 1,690 |
| 2025-09-18 | $4.18 | $4.18 | 5,637 |
| 2025-09-17 | $3.20 | $3.20 | 534 |
| 2025-09-16 | $2.95 | $2.95 | 430 |
| 2025-09-15 | $2.95 | $2.95 | 6,257 |
| 2025-09-12 | $2.60 | $2.60 | 2,853 |
| 2025-09-11 | $2.50 | $2.50 | 2,677 |
| 2025-09-10 | $2.05 | $2.05 | 0 |
| 2025-09-09 | $2.05 | $2.05 | 1,300 |
| 2025-09-08 | $2.00 | $2.00 | 2,156 |
| 2025-09-05 | $1.77 | $1.77 | 200 |
| 2025-09-04 | $1.50 | $1.50 | 100 |
| 2025-09-03 | $1.45 | $1.45 | 0 |
| 2025-09-02 | $1.45 | $1.45 | 2,100 |
| 2025-08-29 | $1.51 | $1.51 | 705 |
| 2025-08-28 | $1.94 | $1.94 | 200 |
| 2025-08-27 | $2.00 | $2.00 | 300 |
| 2025-08-26 | $1.75 | $1.75 | 0 |
| 2025-08-25 | $1.75 | $1.75 | 300 |
| 2025-08-22 | $1.77 | $1.77 | 0 |
| 2025-08-21 | $1.77 | $1.77 | 0 |
| 2025-08-20 | $1.77 | $1.77 | 0 |
| 2025-08-19 | $1.77 | $1.77 | 0 |
| 2025-08-18 | $1.77 | $1.77 | 0 |
| 2025-08-15 | $1.77 | $1.77 | 2,047 |
| 2025-08-14 | $2.14 | $2.14 | 1,338 |
| 2025-08-13 | $1.88 | $1.88 | 866 |
| 2025-08-12 | $1.45 | $1.45 | 354 |
| 2025-08-11 | $1.84 | $1.84 | 9,231 |
| 2025-08-08 | $1.45 | $1.45 | 0 |
| 2025-08-07 | $1.45 | $1.45 | 100 |
| 2025-08-06 | $1.65 | $1.65 | 12,500 |
| 2025-08-05 | $1.85 | $1.85 | 406 |
| 2025-08-04 | $1.75 | $1.75 | 0 |
| 2025-08-01 | $1.75 | $1.75 | 0 |
| 2025-07-31 | $1.75 | $1.75 | 0 |
| 2025-07-30 | $1.75 | $1.75 | 2,304 |
| 2025-07-29 | $1.75 | $1.75 | 0 |
| 2025-07-28 | $1.75 | $1.75 | 3,496 |
| 2025-07-25 | $1.19 | $1.19 | 0 |
| 2025-07-24 | $1.19 | $1.19 | 2,550 |
| 2025-07-23 | $1.40 | $1.40 | 10,647 |
| 2025-07-22 | $1.35 | $1.35 | 0 |
| 2025-07-21 | $1.35 | $1.35 | 2,550 |
| 2025-07-18 | $1.00 | $1.00 | 1,100 |
| 2025-07-17 | $0.90 | $0.90 | 500 |
| 2025-07-16 | $0.90 | $0.90 | 0 |
| 2025-07-15 | $0.90 | $0.90 | 0 |
| 2025-07-14 | $0.90 | $0.90 | 0 |
| 2025-07-11 | $0.90 | $0.90 | 0 |
| 2025-07-10 | $0.90 | $0.90 | 1,000 |
| 2025-07-09 | $0.76 | $0.76 | 0 |
| 2025-07-08 | $0.76 | $0.76 | 0 |
| 2025-07-07 | $0.76 | $0.76 | 0 |
| 2025-07-03 | $0.76 | $0.76 | 0 |
| 2025-07-02 | $0.76 | $0.76 | 0 |
| 2025-07-01 | $0.76 | $0.76 | 0 |
| 2025-06-30 | $0.76 | $0.76 | 0 |
| 2025-06-27 | $0.76 | $0.76 | 0 |
| 2025-06-26 | $0.76 | $0.76 | 0 |
| 2025-06-25 | $0.76 | $0.76 | 2,200 |
| 2025-06-24 | $0.90 | $0.90 | 0 |
| 2025-06-23 | $0.90 | $0.90 | 2,500 |
| 2025-06-20 | $0.88 | $0.88 | 0 |
| 2025-06-18 | $0.88 | $0.88 | 1,100 |
| 2025-06-17 | $1.07 | $1.07 | 0 |
| 2025-06-16 | $1.07 | $1.07 | 0 |
| 2025-06-13 | $1.07 | $1.07 | 700 |
| 2025-06-12 | $1.70 | $1.70 | 1,000 |
| 2025-06-11 | $1.68 | $1.68 | 0 |
| 2025-06-10 | $1.68 | $1.68 | 0 |
| 2025-06-09 | $1.68 | $1.68 | 7,050 |
| 2025-06-06 | $1.38 | $1.38 | 0 |
| 2025-06-05 | $1.38 | $1.38 | 365 |
| 2025-06-04 | $1.35 | $1.35 | 1,901 |
| 2025-06-03 | $1.38 | $1.38 | 0 |
| 2025-06-02 | $1.38 | $1.38 | 800 |
| 2025-05-30 | $1.05 | $1.05 | 0 |
| 2025-05-29 | $1.05 | $1.05 | 0 |
| 2025-05-28 | $1.05 | $1.05 | 0 |
| 2025-05-27 | $1.05 | $1.05 | 0 |
| 2025-05-23 | $1.05 | $1.05 | 0 |
| 2025-05-22 | $1.05 | $1.05 | 134 |
| 2025-05-21 | $1.05 | $1.05 | 0 |
| 2025-05-20 | $1.05 | $1.05 | 0 |
| 2025-05-19 | $1.05 | $1.05 | 0 |
| 2025-05-16 | $1.05 | $1.05 | 0 |
| 2025-05-15 | $1.05 | $1.05 | 0 |
| 2025-05-14 | $1.05 | $1.05 | 200 |
| 2025-05-13 | $1.02 | $1.02 | 500 |
| 2025-05-12 | $1.19 | $1.19 | 0 |
| 2025-05-09 | $1.19 | $1.19 | 505 |
| 2025-05-08 | $1.00 | $1.00 | 0 |
| 2025-05-07 | $1.00 | $1.00 | 0 |
| 2025-05-06 | $1.00 | $1.00 | 0 |
| 2025-05-05 | $1.00 | $1.00 | 0 |
| 2025-05-02 | $1.00 | $1.00 | 0 |
| 2025-05-01 | $1.00 | $1.00 | 0 |
| 2025-04-30 | $1.00 | $1.00 | 120 |
| 2025-04-29 | $1.06 | $1.06 | 0 |
| 2025-04-28 | $1.06 | $1.06 | 2,250 |
| 2025-04-25 | $1.02 | $1.02 | 998 |
| 2025-04-24 | $1.45 | $1.45 | 0 |
| 2025-04-23 | $1.45 | $1.45 | 0 |
| 2025-04-22 | $1.45 | $1.45 | 0 |
| 2025-04-21 | $1.45 | $1.45 | 1,614 |
| 2025-04-17 | $1.40 | $1.40 | 13,662 |
| 2025-04-16 | $0.99 | $0.99 | 0 |
| 2025-04-15 | $0.99 | $0.99 | 0 |
| 2025-04-14 | $0.99 | $0.99 | 0 |
| 2025-04-11 | $0.99 | $0.99 | 0 |
| 2025-04-10 | $0.99 | $0.99 | 0 |
| 2025-04-09 | $0.99 | $0.99 | 2,335 |
| 2025-04-08 | $1.02 | $1.02 | 0 |
| 2025-04-07 | $1.02 | $1.02 | 0 |
| 2025-04-04 | $1.02 | $1.02 | 600 |
| 2025-04-03 | $1.00 | $1.00 | 0 |
| 2025-04-02 | $1.00 | $1.00 | 0 |
| 2025-04-01 | $1.00 | $1.00 | 900 |
| 2025-03-31 | $0.95 | $0.95 | 0 |
| 2025-03-28 | $0.95 | $0.95 | 0 |
| 2025-03-27 | $0.95 | $0.95 | 0 |
| 2025-03-26 | $0.95 | $0.95 | 0 |
| 2025-03-25 | $0.95 | $0.95 | 2,211 |
| 2025-03-24 | $0.87 | $0.87 | 0 |
| 2025-03-21 | $0.87 | $0.87 | 0 |
| 2025-03-20 | $0.87 | $0.87 | 0 |
| 2025-03-19 | $0.87 | $0.87 | 0 |
| 2025-03-18 | $0.87 | $0.87 | 0 |
| 2025-03-17 | $0.87 | $0.87 | 861 |
| 2025-03-14 | $1.02 | $1.02 | 400 |
| 2025-03-13 | $0.95 | $0.95 | 0 |
| 2025-03-12 | $0.95 | $0.95 | 0 |
| 2025-03-11 | $0.95 | $0.95 | 8,554 |
| 2025-03-10 | $1.00 | $1.00 | 0 |
| 2025-03-07 | $1.00 | $1.00 | 1,026 |
| 2025-03-06 | $0.80 | $0.80 | 0 |
| 2025-03-05 | $0.80 | $0.80 | 0 |
| 2025-03-04 | $0.80 | $0.80 | 19,839 |
| 2025-03-03 | $1.00 | $1.00 | 2,400 |
| 2025-02-28 | $1.00 | $1.00 | 3,013 |
| 2025-02-27 | $1.00 | $1.00 | 1,300 |
| 2025-02-26 | $0.98 | $0.98 | 11,564 |
| 2025-02-25 | $1.00 | $1.00 | 0 |
| 2025-02-24 | $1.00 | $1.00 | 6,300 |
| 2025-02-21 | $0.77 | $0.77 | 0 |
| 2025-02-20 | $0.77 | $0.77 | 0 |
| 2025-02-19 | $0.77 | $0.77 | 3,150 |
| 2025-02-18 | $0.65 | $0.65 | 7,403 |
| 2025-02-14 | $0.55 | $0.55 | 0 |
| 2025-02-13 | $0.55 | $0.55 | 7,215 |
| 2025-02-12 | $0.59 | $0.59 | 1,020 |
| 2025-02-11 | $0.57 | $0.57 | 0 |
| 2025-02-10 | $0.57 | $0.57 | 400 |
| 2025-02-07 | $0.59 | $0.59 | 2,068 |
| 2025-02-06 | $0.58 | $0.58 | 0 |
| 2025-02-05 | $0.58 | $0.58 | 500 |
| 2025-02-04 | $0.48 | $0.48 | 4,700 |
| 2025-02-03 | $0.57 | $0.57 | 400 |
| 2025-01-31 | $0.48 | $0.48 | 0 |
| 2025-01-30 | $0.48 | $0.48 | 0 |
| 2025-01-29 | $0.48 | $0.48 | 0 |
| 2025-01-28 | $0.48 | $0.48 | 0 |
| 2025-01-27 | $0.48 | $0.48 | 0 |
| 2025-01-24 | $0.48 | $0.48 | 4,950 |
| 2025-01-23 | $0.32 | $0.32 | 200 |
| 2025-01-22 | $0.29 | $0.29 | 0 |
| 2025-01-21 | $0.29 | $0.29 | 0 |
| 2025-01-17 | $0.29 | $0.29 | 0 |
| 2025-01-16 | $0.29 | $0.29 | 0 |
| 2025-01-15 | $0.29 | $0.29 | 200 |
| 2025-01-14 | $0.28 | $0.28 | 2,550 |
| 2025-01-13 | $0.29 | $0.29 | 0 |
| 2025-01-10 | $0.29 | $0.29 | 0 |
| 2025-01-08 | $0.29 | $0.29 | 0 |
| 2025-01-07 | $0.29 | $0.29 | 218 |
| 2025-01-06 | $0.31 | $0.31 | 323 |
| 2025-01-03 | $0.28 | $0.28 | 0 |
| 2025-01-02 | $0.28 | $0.28 | 500 |