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
- 2024-06-03 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 | $1.00 | $1.00 | 0 |
| 2025-12-30 | $1.00 | $1.00 | 13,000 |
| 2025-12-29 | $0.80 | $0.80 | 4,000 |
| 2025-12-26 | $0.50 | $0.50 | 0 |
| 2025-12-24 | $0.50 | $0.50 | 0 |
| 2025-12-23 | $0.50 | $0.50 | 0 |
| 2025-12-22 | $0.50 | $0.50 | 1,100 |
| 2025-12-19 | $2.00 | $2.00 | 400 |
| 2025-12-18 | $4.26 | $4.26 | 6,200 |
| 2025-12-17 | $3.06 | $3.06 | 178,321 |
| 2025-12-16 | $0.50 | $0.50 | 4,279 |
| 2025-12-15 | $0.48 | $0.48 | 186,001 |
| 2025-12-12 | $0.60 | $0.60 | 173,100 |
| 2025-12-11 | $0.66 | $0.66 | 634 |
| 2025-12-10 | $0.78 | $0.78 | 0 |
| 2025-12-09 | $0.78 | $0.78 | 100,200 |
| 2025-12-08 | $0.85 | $0.85 | 38,466 |
| 2025-12-05 | $0.82 | $0.82 | 0 |
| 2025-12-04 | $0.82 | $0.82 | 0 |
| 2025-12-03 | $0.82 | $0.82 | 70,400 |
| 2025-12-02 | $0.83 | $0.83 | 16,249 |
| 2025-12-01 | $1.50 | $1.50 | 20,800 |
| 2025-11-28 | $1.06 | $1.06 | 0 |
| 2025-11-26 | $1.06 | $1.06 | 0 |
| 2025-11-25 | $1.06 | $1.06 | 14,786 |
| 2025-11-24 | $2.90 | $2.90 | 9,431 |
| 2025-11-21 | $8.49 | $8.49 | 32,734 |
| 2025-11-20 | $8.48 | $8.48 | 0 |
| 2025-11-19 | $8.48 | $8.48 | 5,700 |
| 2025-11-18 | $6.00 | $6.00 | 1,700 |
| 2025-11-17 | $2.03 | $2.03 | 1,201 |
| 2025-11-14 | $0.90 | $0.90 | 0 |
| 2025-11-13 | $0.90 | $0.90 | 0 |
| 2025-11-12 | $0.90 | $0.90 | 0 |
| 2025-11-11 | $0.90 | $0.90 | 0 |
| 2025-11-10 | $0.90 | $0.90 | 0 |
| 2025-11-07 | $0.90 | $0.90 | 0 |
| 2025-11-06 | $0.90 | $0.90 | 2,000 |
| 2025-11-05 | $0.87 | $0.87 | 0 |
| 2025-11-04 | $0.87 | $0.87 | 0 |
| 2025-11-03 | $0.87 | $0.87 | 0 |
| 2025-10-31 | $0.87 | $0.87 | 0 |
| 2025-10-30 | $0.87 | $0.87 | 0 |
| 2025-10-29 | $0.87 | $0.87 | 0 |
| 2025-10-28 | $0.87 | $0.87 | 0 |
| 2025-10-27 | $0.87 | $0.87 | 0 |
| 2025-10-24 | $0.87 | $0.87 | 1,060 |
| 2025-10-23 | $1.80 | $1.80 | 0 |
| 2025-10-22 | $1.80 | $1.80 | 0 |
| 2025-10-21 | $1.80 | $1.80 | 0 |
| 2025-10-20 | $1.80 | $1.80 | 0 |
| 2025-10-17 | $1.80 | $1.80 | 0 |
| 2025-10-16 | $1.80 | $1.80 | 0 |
| 2025-10-15 | $1.80 | $1.80 | 0 |
| 2025-10-14 | $1.80 | $1.80 | 0 |
| 2025-10-13 | $1.80 | $1.80 | 0 |
| 2025-10-10 | $1.80 | $1.80 | 0 |
| 2025-10-09 | $1.80 | $1.80 | 100 |
| 2025-10-08 | $1.85 | $1.85 | 0 |
| 2025-10-07 | $1.85 | $1.85 | 500 |
| 2025-10-06 | $1.85 | $1.85 | 0 |
| 2025-10-03 | $1.85 | $1.85 | 900 |
| 2025-10-02 | $1.38 | $1.38 | 11,600 |
| 2025-10-01 | $0.45 | $0.45 | 42,992 |
| 2025-09-30 | $15.79 | $15.79 | 0 |
| 2025-09-29 | $15.79 | $15.79 | 0 |
| 2025-09-26 | $15.79 | $15.79 | 0 |
| 2025-09-25 | $15.79 | $15.79 | 0 |
| 2025-09-24 | $15.79 | $15.79 | 0 |
| 2025-09-23 | $15.79 | $15.79 | 200 |
| 2025-09-22 | $15.50 | $15.50 | 412 |
| 2025-09-19 | $16.00 | $16.00 | 300 |
| 2025-09-18 | $15.80 | $15.80 | 2,100 |
| 2025-09-17 | $13.40 | $13.40 | 10,520 |
| 2025-09-16 | $17.40 | $17.40 | 13,741 |
| 2025-09-15 | $17.20 | $17.20 | 13,363 |
| 2025-09-12 | $15.90 | $15.90 | 14,080 |
| 2025-09-11 | $16.24 | $16.24 | 860 |
| 2025-09-10 | $16.10 | $16.10 | 12,680 |
| 2025-09-09 | $14.85 | $14.85 | 21,820 |
| 2025-09-08 | $17.14 | $17.14 | 6,000 |
| 2025-09-05 | $15.50 | $15.50 | 6,240 |
| 2025-09-04 | $14.80 | $14.80 | 2,514 |
| 2025-09-03 | $14.50 | $14.50 | 23,486 |
| 2025-09-02 | $15.00 | $15.00 | 0 |
| 2025-08-29 | $15.00 | $15.00 | 0 |
| 2025-08-28 | $15.00 | $15.00 | 0 |
| 2025-08-27 | $15.00 | $15.00 | 0 |
| 2025-08-26 | $15.00 | $15.00 | 0 |
| 2025-08-25 | $15.00 | $15.00 | 0 |
| 2025-08-22 | $15.00 | $15.00 | 200 |
| 2025-08-21 | $13.80 | $13.80 | 150 |
| 2025-08-20 | $13.80 | $13.80 | 0 |
| 2025-08-19 | $13.80 | $13.80 | 0 |
| 2025-08-18 | $13.80 | $13.80 | 0 |
| 2025-08-15 | $13.80 | $13.80 | 0 |
| 2025-08-14 | $13.80 | $13.80 | 0 |
| 2025-08-13 | $13.80 | $13.80 | 0 |
| 2025-08-12 | $13.80 | $13.80 | 0 |
| 2025-08-11 | $13.80 | $13.80 | 0 |
| 2025-08-08 | $13.80 | $13.80 | 0 |
| 2025-08-07 | $13.80 | $13.80 | 0 |
| 2025-08-06 | $13.80 | $13.80 | 0 |
| 2025-08-05 | $13.80 | $13.80 | 0 |
| 2025-08-04 | $13.80 | $13.80 | 0 |
| 2025-08-01 | $13.80 | $13.80 | 0 |
| 2025-07-31 | $13.80 | $13.80 | 0 |
| 2025-07-30 | $13.80 | $13.80 | 0 |
| 2025-07-29 | $13.80 | $13.80 | 0 |
| 2025-07-28 | $13.80 | $13.80 | 0 |
| 2025-07-25 | $13.80 | $13.80 | 0 |
| 2025-07-24 | $13.80 | $13.80 | 0 |
| 2025-07-23 | $13.80 | $13.80 | 0 |
| 2025-07-22 | $13.80 | $13.80 | 0 |
| 2025-07-21 | $13.80 | $13.80 | 0 |
| 2025-07-18 | $13.80 | $13.80 | 0 |
| 2025-07-17 | $13.80 | $13.80 | 0 |
| 2025-07-16 | $13.80 | $13.80 | 0 |
| 2025-07-15 | $13.80 | $13.80 | 0 |
| 2025-07-14 | $13.80 | $13.80 | 0 |
| 2025-07-11 | $13.80 | $13.80 | 0 |
| 2025-07-10 | $13.80 | $13.80 | 0 |
| 2025-07-09 | $13.80 | $13.80 | 0 |
| 2025-07-08 | $13.80 | $13.80 | 0 |
| 2025-07-07 | $13.80 | $13.80 | 0 |
| 2025-07-03 | $13.80 | $13.80 | 0 |
| 2025-07-02 | $13.80 | $13.80 | 0 |
| 2025-07-01 | $13.80 | $13.80 | 0 |
| 2025-06-30 | $13.80 | $13.80 | 0 |
| 2025-06-27 | $13.80 | $13.80 | 0 |
| 2025-06-26 | $13.80 | $13.80 | 0 |
| 2025-06-25 | $13.80 | $13.80 | 0 |
| 2025-06-24 | $13.80 | $13.80 | 500 |
| 2025-06-23 | $14.00 | $14.00 | 0 |
| 2025-06-20 | $14.00 | $14.00 | 0 |
| 2025-06-18 | $14.00 | $14.00 | 0 |
| 2025-06-17 | $14.00 | $14.00 | 0 |
| 2025-06-16 | $14.00 | $14.00 | 0 |
| 2025-06-13 | $14.00 | $14.00 | 0 |
| 2025-06-12 | $14.00 | $14.00 | 0 |
| 2025-06-11 | $14.00 | $14.00 | 0 |
| 2025-06-10 | $14.00 | $14.00 | 0 |
| 2025-06-09 | $14.00 | $14.00 | 0 |
| 2025-06-06 | $14.00 | $14.00 | 0 |
| 2025-06-05 | $14.00 | $14.00 | 0 |
| 2025-06-04 | $14.00 | $14.00 | 100 |
| 2025-06-03 | $13.50 | $13.50 | 0 |
| 2025-06-02 | $13.50 | $13.50 | 0 |
| 2025-05-30 | $13.50 | $13.50 | 0 |
| 2025-05-29 | $13.50 | $13.50 | 0 |
| 2025-05-28 | $13.50 | $13.50 | 1,000 |
| 2025-05-27 | $13.00 | $13.00 | 0 |
| 2025-05-23 | $13.00 | $13.00 | 0 |
| 2025-05-22 | $13.00 | $13.00 | 0 |
| 2025-05-21 | $13.00 | $13.00 | 0 |
| 2025-05-20 | $13.00 | $13.00 | 0 |
| 2025-05-19 | $13.00 | $13.00 | 0 |
| 2025-05-16 | $13.00 | $13.00 | 0 |
| 2025-05-15 | $13.00 | $13.00 | 0 |
| 2025-05-14 | $13.00 | $13.00 | 0 |
| 2025-05-13 | $13.00 | $13.00 | 0 |
| 2025-05-12 | $13.00 | $13.00 | 400 |
| 2025-05-09 | $12.50 | $12.50 | 0 |
| 2025-05-08 | $12.50 | $12.50 | 100 |
| 2025-05-07 | $12.50 | $12.50 | 200 |
| 2025-05-06 | $11.80 | $11.80 | 0 |
| 2025-05-05 | $11.80 | $11.80 | 0 |
| 2025-05-02 | $11.80 | $11.80 | 0 |
| 2025-05-01 | $11.80 | $11.80 | 0 |
| 2025-04-30 | $11.80 | $11.80 | 0 |
| 2025-04-29 | $11.80 | $11.80 | 0 |
| 2025-04-28 | $11.80 | $11.80 | 0 |
| 2025-04-25 | $11.80 | $11.80 | 0 |
| 2025-04-24 | $11.80 | $11.80 | 0 |
| 2025-04-23 | $11.80 | $11.80 | 0 |
| 2025-04-22 | $11.80 | $11.80 | 0 |
| 2025-04-21 | $11.80 | $11.80 | 1,000 |
| 2025-04-17 | $13.00 | $13.00 | 100 |
| 2025-04-16 | $11.30 | $11.30 | 4,200 |
| 2025-04-15 | $12.00 | $12.00 | 500 |
| 2025-04-14 | $11.25 | $11.25 | 500 |
| 2025-04-11 | $11.25 | $11.25 | 0 |
| 2025-04-10 | $11.25 | $11.25 | 0 |
| 2025-04-09 | $11.25 | $11.25 | 500 |
| 2025-04-08 | $10.89 | $10.89 | 0 |
| 2025-04-07 | $10.89 | $10.89 | 500 |
| 2025-04-04 | $11.15 | $11.15 | 0 |
| 2025-04-03 | $11.15 | $11.15 | 0 |
| 2025-04-02 | $11.15 | $11.15 | 0 |
| 2025-04-01 | $11.15 | $11.15 | 500 |
| 2025-03-31 | $10.88 | $10.88 | 0 |
| 2025-03-28 | $10.88 | $10.88 | 1,000 |
| 2025-03-27 | $11.00 | $11.00 | 0 |
| 2025-03-26 | $11.00 | $11.00 | 0 |
| 2025-03-25 | $11.00 | $11.00 | 300 |
| 2025-03-24 | $10.80 | $10.80 | 0 |
| 2025-03-21 | $10.80 | $10.80 | 0 |
| 2025-03-20 | $10.80 | $10.80 | 1,000 |
| 2025-03-19 | $11.00 | $11.00 | 1,000 |
| 2025-03-18 | $10.90 | $10.90 | 0 |
| 2025-03-17 | $10.90 | $10.90 | 0 |
| 2025-03-14 | $10.90 | $10.90 | 0 |
| 2025-03-13 | $10.90 | $10.90 | 0 |
| 2025-03-12 | $10.90 | $10.90 | 1,000 |
| 2025-03-11 | $10.70 | $10.70 | 0 |
| 2025-03-10 | $10.70 | $10.70 | 100 |
| 2025-03-07 | $10.55 | $10.55 | 1,000 |
| 2025-03-06 | $10.30 | $10.30 | 1,000 |
| 2025-03-05 | $10.30 | $10.30 | 1,000 |
| 2025-03-04 | $9.80 | $9.80 | 0 |
| 2025-03-03 | $9.80 | $9.80 | 0 |
| 2025-02-28 | $9.80 | $9.80 | 0 |
| 2025-02-27 | $9.80 | $9.80 | 0 |
| 2025-02-26 | $9.80 | $9.80 | 0 |
| 2025-02-25 | $9.80 | $9.80 | 0 |
| 2025-02-24 | $9.80 | $9.80 | 0 |
| 2025-02-21 | $9.80 | $9.80 | 0 |
| 2025-02-20 | $9.80 | $9.80 | 0 |
| 2025-02-19 | $9.80 | $9.80 | 0 |
| 2025-02-18 | $9.80 | $9.80 | 0 |
| 2025-02-14 | $9.80 | $9.80 | 1,000 |
| 2025-02-13 | $9.80 | $9.80 | 400 |
| 2025-02-12 | $9.30 | $9.30 | 0 |
| 2025-02-11 | $9.30 | $9.30 | 0 |
| 2025-02-10 | $9.30 | $9.30 | 0 |
| 2025-02-07 | $9.30 | $9.30 | 2,000 |
| 2025-02-06 | $8.80 | $8.80 | 0 |
| 2025-02-05 | $8.80 | $8.80 | 0 |
| 2025-02-04 | $8.80 | $8.80 | 0 |
| 2025-02-03 | $8.80 | $8.80 | 0 |
| 2025-01-31 | $8.80 | $8.80 | 0 |
| 2025-01-30 | $8.80 | $8.80 | 0 |
| 2025-01-29 | $8.80 | $8.80 | 4,000 |
| 2025-01-28 | $8.50 | $8.50 | 0 |
| 2025-01-27 | $8.50 | $8.50 | 0 |
| 2025-01-24 | $8.50 | $8.50 | 0 |
| 2025-01-23 | $8.50 | $8.50 | 1,000 |
| 2025-01-22 | $8.50 | $8.50 | 0 |
| 2025-01-21 | $8.50 | $8.50 | 2,000 |
| 2025-01-17 | $4.50 | $4.50 | 0 |
| 2025-01-16 | $4.50 | $4.50 | 3,990 |
| 2025-01-15 | $4.50 | $4.50 | 0 |
| 2025-01-14 | $4.50 | $4.50 | 1,000 |
| 2025-01-13 | $4.50 | $4.50 | 2,000 |
| 2025-01-10 | $4.00 | $4.00 | 0 |
| 2025-01-08 | $4.00 | $4.00 | 0 |
| 2025-01-07 | $4.00 | $4.00 | 0 |
| 2025-01-06 | $4.00 | $4.00 | 0 |
| 2025-01-03 | $4.00 | $4.00 | 0 |
| 2025-01-02 | $4.00 | $4.00 | 0 |