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
- 2021-01-08 to 2026-08-27
- 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 | $1.62 | $1.62 | 29,500 |
| 2025-12-30 | $1.61 | $1.61 | 75,900 |
| 2025-12-29 | $1.64 | $1.64 | 63,600 |
| 2025-12-26 | $1.75 | $1.75 | 27,000 |
| 2025-12-24 | $1.69 | $1.69 | 9,400 |
| 2025-12-23 | $1.71 | $1.71 | 43,800 |
| 2025-12-22 | $1.69 | $1.69 | 80,200 |
| 2025-12-19 | $1.64 | $1.64 | 34,900 |
| 2025-12-18 | $1.65 | $1.65 | 30,400 |
| 2025-12-17 | $1.64 | $1.64 | 68,800 |
| 2025-12-16 | $1.61 | $1.61 | 39,400 |
| 2025-12-15 | $1.62 | $1.62 | 35,700 |
| 2025-12-12 | $1.69 | $1.69 | 56,100 |
| 2025-12-11 | $1.64 | $1.64 | 88,900 |
| 2025-12-10 | $1.57 | $1.57 | 41,800 |
| 2025-12-09 | $1.52 | $1.52 | 79,300 |
| 2025-12-08 | $1.45 | $1.45 | 98,900 |
| 2025-12-05 | $1.55 | $1.55 | 61,400 |
| 2025-12-04 | $1.62 | $1.62 | 41,700 |
| 2025-12-03 | $1.62 | $1.62 | 99,300 |
| 2025-12-02 | $1.61 | $1.61 | 72,500 |
| 2025-12-01 | $1.57 | $1.57 | 165,100 |
| 2025-11-28 | $1.35 | $1.35 | 35,900 |
| 2025-11-26 | $1.31 | $1.31 | 63,000 |
| 2025-11-25 | $1.21 | $1.21 | 23,300 |
| 2025-11-24 | $1.16 | $1.16 | 11,800 |
| 2025-11-21 | $1.10 | $1.10 | 42,700 |
| 2025-11-20 | $1.10 | $1.10 | 61,300 |
| 2025-11-19 | $1.17 | $1.17 | 7,900 |
| 2025-11-18 | $1.18 | $1.18 | 15,900 |
| 2025-11-17 | $1.16 | $1.16 | 28,600 |
| 2025-11-14 | $1.18 | $1.18 | 12,800 |
| 2025-11-13 | $1.23 | $1.23 | 32,400 |
| 2025-11-12 | $1.29 | $1.29 | 111,400 |
| 2025-11-11 | $1.13 | $1.13 | 35,600 |
| 2025-11-10 | $1.14 | $1.14 | 45,100 |
| 2025-11-07 | $1.09 | $1.09 | 81,500 |
| 2025-11-06 | $1.14 | $1.14 | 36,600 |
| 2025-11-05 | $1.15 | $1.15 | 34,500 |
| 2025-11-04 | $1.10 | $1.10 | 34,100 |
| 2025-11-03 | $1.22 | $1.22 | 33,000 |
| 2025-10-31 | $1.27 | $1.27 | 35,900 |
| 2025-10-30 | $1.14 | $1.14 | 12,600 |
| 2025-10-29 | $1.13 | $1.13 | 49,900 |
| 2025-10-28 | $1.15 | $1.15 | 44,000 |
| 2025-10-27 | $1.12 | $1.12 | 159,600 |
| 2025-10-24 | $1.22 | $1.22 | 90,600 |
| 2025-10-23 | $1.25 | $1.25 | 8,400 |
| 2025-10-22 | $1.26 | $1.26 | 85,200 |
| 2025-10-21 | $1.18 | $1.18 | 57,500 |
| 2025-10-20 | $1.34 | $1.34 | 183,700 |
| 2025-10-17 | $1.34 | $1.34 | 117,200 |
| 2025-10-16 | $1.43 | $1.43 | 82,700 |
| 2025-10-15 | $1.41 | $1.41 | 154,500 |
| 2025-10-14 | $1.34 | $1.34 | 60,900 |
| 2025-10-13 | $1.33 | $1.33 | 30,500 |
| 2025-10-10 | $1.29 | $1.29 | 18,800 |
| 2025-10-09 | $1.31 | $1.31 | 74,400 |
| 2025-10-08 | $1.40 | $1.40 | 24,200 |
| 2025-10-07 | $1.28 | $1.28 | 23,800 |
| 2025-10-06 | $1.32 | $1.32 | 76,600 |
| 2025-10-03 | $1.20 | $1.20 | 80,100 |
| 2025-10-02 | $1.26 | $1.26 | 38,700 |
| 2025-10-01 | $1.31 | $1.31 | 40,700 |
| 2025-09-30 | $1.30 | $1.30 | 76,700 |
| 2025-09-29 | $1.34 | $1.34 | 105,700 |
| 2025-09-26 | $1.32 | $1.32 | 217,800 |
| 2025-09-25 | $1.14 | $1.14 | 4,200 |
| 2025-09-24 | $1.09 | $1.09 | 73,800 |
| 2025-09-23 | $1.11 | $1.11 | 28,000 |
| 2025-09-22 | $1.16 | $1.16 | 30,100 |
| 2025-09-19 | $1.14 | $1.14 | 59,800 |
| 2025-09-18 | $1.07 | $1.07 | 17,000 |
| 2025-09-17 | $1.09 | $1.09 | 37,300 |
| 2025-09-16 | $1.17 | $1.17 | 51,200 |
| 2025-09-15 | $1.15 | $1.15 | 61,800 |
| 2025-09-12 | $1.11 | $1.11 | 24,900 |
| 2025-09-11 | $1.07 | $1.07 | 49,100 |
| 2025-09-10 | $1.06 | $1.06 | 198,900 |
| 2025-09-09 | $1.00 | $1.00 | 159,000 |
| 2025-09-08 | $1.08 | $1.08 | 103,600 |
| 2025-09-05 | $1.06 | $1.06 | 53,000 |
| 2025-09-04 | $1.04 | $1.04 | 35,000 |
| 2025-09-03 | $1.07 | $1.07 | 328,000 |
| 2025-09-02 | $1.08 | $1.08 | 185,600 |
| 2025-08-29 | $1.06 | $1.06 | 41,500 |
| 2025-08-28 | $0.94 | $0.94 | 47,300 |
| 2025-08-27 | $0.89 | $0.89 | 73,600 |
| 2025-08-26 | $0.92 | $0.92 | 95,000 |
| 2025-08-25 | $0.85 | $0.85 | 37,300 |
| 2025-08-22 | $0.82 | $0.82 | 48,700 |
| 2025-08-21 | $0.77 | $0.77 | 13,400 |
| 2025-08-20 | $0.73 | $0.73 | 3,200 |
| 2025-08-19 | $0.72 | $0.72 | 55,100 |
| 2025-08-18 | $0.76 | $0.76 | 100,900 |
| 2025-08-15 | $0.80 | $0.80 | 66,000 |
| 2025-08-14 | $0.74 | $0.74 | 25,800 |
| 2025-08-13 | $0.78 | $0.78 | 14,500 |
| 2025-08-12 | $0.80 | $0.80 | 89,700 |
| 2025-08-11 | $0.77 | $0.77 | 56,300 |
| 2025-08-08 | $0.80 | $0.80 | 35,400 |
| 2025-08-07 | $0.81 | $0.81 | 80,400 |
| 2025-08-06 | $0.76 | $0.76 | 38,900 |
| 2025-08-05 | $0.73 | $0.73 | 20,200 |
| 2025-08-04 | $0.72 | $0.72 | 8,100 |
| 2025-08-01 | $0.71 | $0.71 | 14,300 |
| 2025-07-31 | $0.68 | $0.68 | 87,400 |
| 2025-07-30 | $0.67 | $0.67 | 108,600 |
| 2025-07-29 | $0.70 | $0.70 | 14,600 |
| 2025-07-28 | $0.71 | $0.71 | 35,300 |
| 2025-07-25 | $0.72 | $0.72 | 11,100 |
| 2025-07-24 | $0.73 | $0.73 | 5,400 |
| 2025-07-23 | $0.74 | $0.74 | 9,800 |
| 2025-07-22 | $0.71 | $0.71 | 157,500 |
| 2025-07-21 | $0.71 | $0.71 | 76,100 |
| 2025-07-18 | $0.70 | $0.70 | 72,100 |
| 2025-07-17 | $0.71 | $0.71 | 41,400 |
| 2025-07-16 | $0.73 | $0.73 | 51,300 |
| 2025-07-15 | $0.76 | $0.76 | 38,000 |
| 2025-07-14 | $0.77 | $0.77 | 49,300 |
| 2025-07-11 | $0.78 | $0.78 | 62,300 |
| 2025-07-10 | $0.77 | $0.77 | 45,900 |
| 2025-07-09 | $0.78 | $0.78 | 37,100 |
| 2025-07-08 | $0.77 | $0.77 | 45,700 |
| 2025-07-07 | $0.75 | $0.75 | 149,700 |
| 2025-07-03 | $0.78 | $0.78 | 10,800 |
| 2025-07-02 | $0.80 | $0.80 | 43,700 |
| 2025-07-01 | $0.83 | $0.83 | 105,800 |
| 2025-06-30 | $0.79 | $0.79 | 20,300 |
| 2025-06-27 | $0.77 | $0.77 | 39,500 |
| 2025-06-26 | $0.77 | $0.77 | 73,900 |
| 2025-06-25 | $0.75 | $0.75 | 17,000 |
| 2025-06-24 | $0.74 | $0.74 | 39,900 |
| 2025-06-23 | $0.76 | $0.76 | 145,700 |
| 2025-06-20 | $0.75 | $0.75 | 30,500 |
| 2025-06-18 | $0.77 | $0.77 | 27,500 |
| 2025-06-17 | $0.77 | $0.77 | 18,000 |
| 2025-06-16 | $0.80 | $0.80 | 88,400 |
| 2025-06-13 | $0.77 | $0.77 | 60,200 |
| 2025-06-12 | $0.79 | $0.79 | 20,600 |
| 2025-06-11 | $0.80 | $0.80 | 27,400 |
| 2025-06-10 | $0.80 | $0.80 | 71,300 |
| 2025-06-09 | $0.84 | $0.84 | 61,700 |
| 2025-06-06 | $0.86 | $0.86 | 27,300 |
| 2025-06-05 | $0.87 | $0.87 | 84,000 |
| 2025-06-04 | $0.87 | $0.87 | 35,700 |
| 2025-06-03 | $0.86 | $0.86 | 73,900 |
| 2025-06-02 | $0.87 | $0.87 | 154,900 |
| 2025-05-30 | $0.83 | $0.83 | 46,800 |
| 2025-05-29 | $0.83 | $0.83 | 102,400 |
| 2025-05-28 | $0.76 | $0.76 | 16,300 |
| 2025-05-27 | $0.77 | $0.77 | 16,400 |
| 2025-05-23 | $0.76 | $0.76 | 51,700 |
| 2025-05-22 | $0.77 | $0.77 | 19,900 |
| 2025-05-21 | $0.78 | $0.78 | 109,100 |
| 2025-05-20 | $0.74 | $0.74 | 15,600 |
| 2025-05-19 | $0.72 | $0.72 | 49,000 |
| 2025-05-16 | $0.69 | $0.69 | 16,000 |
| 2025-05-15 | $0.70 | $0.70 | 14,400 |
| 2025-05-14 | $0.70 | $0.70 | 12,100 |
| 2025-05-13 | $0.73 | $0.73 | 17,300 |
| 2025-05-12 | $0.69 | $0.69 | 34,200 |
| 2025-05-09 | $0.74 | $0.74 | 6,700 |
| 2025-05-08 | $0.72 | $0.72 | 21,600 |
| 2025-05-07 | $0.75 | $0.75 | 7,200 |
| 2025-05-06 | $0.73 | $0.73 | 22,100 |
| 2025-05-05 | $0.65 | $0.65 | 12,400 |
| 2025-05-02 | $0.63 | $0.63 | 13,300 |
| 2025-05-01 | $0.61 | $0.61 | 20,200 |
| 2025-04-30 | $0.64 | $0.64 | 9,000 |
| 2025-04-29 | $0.66 | $0.66 | 65,700 |
| 2025-04-28 | $0.67 | $0.67 | 63,100 |
| 2025-04-25 | $0.67 | $0.67 | 25,500 |
| 2025-04-24 | $0.69 | $0.69 | 19,900 |
| 2025-04-23 | $0.64 | $0.64 | 15,700 |
| 2025-04-22 | $0.67 | $0.67 | 128,400 |
| 2025-04-21 | $0.67 | $0.67 | 65,500 |
| 2025-04-17 | $0.69 | $0.69 | 4,300 |
| 2025-04-16 | $0.70 | $0.70 | 45,100 |
| 2025-04-15 | $0.66 | $0.66 | 6,000 |
| 2025-04-14 | $0.62 | $0.62 | 24,000 |
| 2025-04-11 | $0.65 | $0.65 | 134,300 |
| 2025-04-10 | $0.56 | $0.56 | 33,100 |
| 2025-04-09 | $0.59 | $0.59 | 11,400 |
| 2025-04-08 | $0.52 | $0.52 | 60,700 |
| 2025-04-07 | $0.51 | $0.51 | 32,900 |
| 2025-04-04 | $0.55 | $0.55 | 37,400 |
| 2025-04-03 | $0.61 | $0.61 | 70,000 |
| 2025-04-02 | $0.59 | $0.59 | 7,600 |
| 2025-04-01 | $0.59 | $0.59 | 34,000 |
| 2025-03-31 | $0.59 | $0.59 | 60,600 |
| 2025-03-28 | $0.61 | $0.61 | 31,300 |
| 2025-03-27 | $0.62 | $0.62 | 5,900 |
| 2025-03-26 | $0.61 | $0.61 | 2,700 |
| 2025-03-25 | $0.63 | $0.63 | 0 |
| 2025-03-24 | $0.63 | $0.63 | 36,200 |
| 2025-03-21 | $0.60 | $0.60 | 3,800 |
| 2025-03-20 | $0.61 | $0.61 | 13,000 |
| 2025-03-19 | $0.62 | $0.62 | 25,500 |
| 2025-03-18 | $0.62 | $0.62 | 18,400 |
| 2025-03-17 | $0.62 | $0.62 | 72,400 |
| 2025-03-14 | $0.58 | $0.58 | 33,300 |
| 2025-03-13 | $0.54 | $0.54 | 84,600 |
| 2025-03-12 | $0.55 | $0.55 | 34,500 |
| 2025-03-11 | $0.53 | $0.53 | 126,800 |
| 2025-03-10 | $0.53 | $0.53 | 2,500 |
| 2025-03-07 | $0.55 | $0.55 | 11,600 |
| 2025-03-06 | $0.56 | $0.56 | 1,500 |
| 2025-03-05 | $0.57 | $0.57 | 49,600 |
| 2025-03-04 | $0.55 | $0.55 | 66,300 |
| 2025-03-03 | $0.57 | $0.57 | 33,900 |
| 2025-02-28 | $0.56 | $0.56 | 8,200 |
| 2025-02-27 | $0.56 | $0.56 | 108,400 |
| 2025-02-26 | $0.54 | $0.54 | 2,000 |
| 2025-02-25 | $0.50 | $0.50 | 25,000 |
| 2025-02-24 | $0.52 | $0.52 | 23,600 |
| 2025-02-21 | $0.56 | $0.56 | 51,300 |
| 2025-02-20 | $0.57 | $0.57 | 71,100 |
| 2025-02-19 | $0.53 | $0.53 | 68,900 |
| 2025-02-18 | $0.55 | $0.55 | 58,000 |
| 2025-02-14 | $0.56 | $0.56 | 37,000 |
| 2025-02-13 | $0.57 | $0.57 | 13,600 |
| 2025-02-12 | $0.53 | $0.53 | 92,800 |
| 2025-02-11 | $0.50 | $0.50 | 53,000 |
| 2025-02-10 | $0.50 | $0.50 | 104,400 |
| 2025-02-07 | $0.49 | $0.49 | 54,700 |
| 2025-02-06 | $0.49 | $0.49 | 21,800 |
| 2025-02-05 | $0.49 | $0.49 | 60,500 |
| 2025-02-04 | $0.45 | $0.45 | 35,700 |
| 2025-02-03 | $0.43 | $0.43 | 33,700 |
| 2025-01-31 | $0.44 | $0.44 | 27,000 |
| 2025-01-30 | $0.45 | $0.45 | 123,700 |
| 2025-01-29 | $0.39 | $0.39 | 60,400 |
| 2025-01-28 | $0.37 | $0.37 | 26,700 |
| 2025-01-27 | $0.39 | $0.39 | 58,800 |
| 2025-01-24 | $0.40 | $0.40 | 4,200 |
| 2025-01-23 | $0.39 | $0.39 | 1,000 |
| 2025-01-22 | $0.39 | $0.39 | 42,000 |
| 2025-01-21 | $0.40 | $0.40 | 34,800 |
| 2025-01-17 | $0.40 | $0.40 | 87,500 |
| 2025-01-16 | $0.39 | $0.39 | 21,500 |
| 2025-01-15 | $0.38 | $0.38 | 43,000 |
| 2025-01-14 | $0.39 | $0.39 | 13,500 |
| 2025-01-13 | $0.38 | $0.38 | 18,000 |
| 2025-01-10 | $0.41 | $0.41 | 154,100 |
| 2025-01-08 | $0.41 | $0.41 | 3,100 |
| 2025-01-07 | $0.41 | $0.41 | 34,400 |
| 2025-01-06 | $0.42 | $0.42 | 10,400 |
| 2025-01-03 | $0.41 | $0.41 | 5,000 |
| 2025-01-02 | $0.41 | $0.41 | 17,700 |