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
- 2021-10-15 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 | $0.98 | $0.98 | 141,828 |
| 2025-12-30 | $1.11 | $1.11 | 86,771 |
| 2025-12-29 | $1.02 | $1.02 | 152,857 |
| 2025-12-26 | $1.10 | $1.10 | 134,933 |
| 2025-12-24 | $1.00 | $1.00 | 32,504 |
| 2025-12-23 | $1.01 | $1.01 | 172,716 |
| 2025-12-22 | $0.98 | $0.98 | 234,035 |
| 2025-12-19 | $0.90 | $0.90 | 108,814 |
| 2025-12-18 | $0.85 | $0.85 | 193,793 |
| 2025-12-17 | $0.85 | $0.85 | 58,527 |
| 2025-12-16 | $0.85 | $0.85 | 224,242 |
| 2025-12-15 | $0.86 | $0.86 | 164,271 |
| 2025-12-12 | $0.84 | $0.84 | 280,192 |
| 2025-12-11 | $0.88 | $0.88 | 320,880 |
| 2025-12-10 | $0.85 | $0.85 | 63,488 |
| 2025-12-09 | $0.84 | $0.84 | 65,918 |
| 2025-12-08 | $0.84 | $0.84 | 238,987 |
| 2025-12-05 | $0.83 | $0.83 | 167,556 |
| 2025-12-04 | $0.83 | $0.83 | 74,307 |
| 2025-12-03 | $0.95 | $0.95 | 182,440 |
| 2025-12-02 | $1.02 | $1.02 | 172,412 |
| 2025-12-01 | $1.03 | $1.03 | 325,273 |
| 2025-11-28 | $1.06 | $1.06 | 135,257 |
| 2025-11-26 | $0.95 | $0.95 | 67,679 |
| 2025-11-25 | $0.88 | $0.88 | 55,561 |
| 2025-11-24 | $0.90 | $0.90 | 85,885 |
| 2025-11-21 | $0.92 | $0.92 | 70,081 |
| 2025-11-20 | $0.89 | $0.89 | 133,037 |
| 2025-11-19 | $0.90 | $0.90 | 168,651 |
| 2025-11-18 | $0.93 | $0.93 | 134,740 |
| 2025-11-17 | $0.90 | $0.90 | 152,131 |
| 2025-11-14 | $0.84 | $0.84 | 58,853 |
| 2025-11-13 | $0.87 | $0.87 | 102,018 |
| 2025-11-12 | $0.94 | $0.94 | 46,852 |
| 2025-11-11 | $0.82 | $0.82 | 128,183 |
| 2025-11-10 | $0.90 | $0.90 | 53,822 |
| 2025-11-07 | $0.82 | $0.82 | 46,484 |
| 2025-11-06 | $0.75 | $0.74 | 56,749 |
| 2025-11-05 | $0.75 | $0.75 | 54,475 |
| 2025-11-04 | $0.78 | $0.78 | 96,232 |
| 2025-11-03 | $0.84 | $0.84 | 6,010 |
| 2025-10-31 | $0.87 | $0.87 | 54,241 |
| 2025-10-30 | $0.86 | $0.86 | 26,181 |
| 2025-10-29 | $0.87 | $0.87 | 52,557 |
| 2025-10-28 | $0.82 | $0.82 | 10,732 |
| 2025-10-27 | $0.85 | $0.85 | 18,885 |
| 2025-10-24 | $0.89 | $0.89 | 28,725 |
| 2025-10-23 | $0.85 | $0.85 | 49,293 |
| 2025-10-22 | $0.84 | $0.84 | 80,671 |
| 2025-10-21 | $0.79 | $0.79 | 206,707 |
| 2025-10-20 | $0.86 | $0.86 | 84,301 |
| 2025-10-17 | $0.75 | $0.75 | 143,405 |
| 2025-10-16 | $0.91 | $0.91 | 42,179 |
| 2025-10-15 | $0.95 | $0.95 | 31,749 |
| 2025-10-14 | $0.97 | $0.97 | 48,893 |
| 2025-10-13 | $1.01 | $1.01 | 67,302 |
| 2025-10-10 | $0.86 | $0.86 | 39,309 |
| 2025-10-09 | $0.86 | $0.86 | 49,038 |
| 2025-10-08 | $0.87 | $0.87 | 40,883 |
| 2025-10-07 | $0.82 | $0.82 | 54,344 |
| 2025-10-06 | $0.89 | $0.89 | 32,279 |
| 2025-10-03 | $0.89 | $0.89 | 89,043 |
| 2025-10-02 | $0.83 | $0.83 | 20,588 |
| 2025-10-01 | $0.81 | $0.81 | 33,305 |
| 2025-09-30 | $0.83 | $0.83 | 65,916 |
| 2025-09-29 | $0.79 | $0.79 | 221,632 |
| 2025-09-26 | $0.69 | $0.69 | 50,789 |
| 2025-09-25 | $0.69 | $0.69 | 33,192 |
| 2025-09-24 | $0.72 | $0.72 | 57,530 |
| 2025-09-23 | $0.65 | $0.65 | 39,186 |
| 2025-09-22 | $0.66 | $0.66 | 85,955 |
| 2025-09-19 | $0.66 | $0.66 | 36,784 |
| 2025-09-18 | $0.63 | $0.63 | 19,321 |
| 2025-09-17 | $0.64 | $0.64 | 45,303 |
| 2025-09-16 | $0.64 | $0.64 | 121,699 |
| 2025-09-15 | $0.73 | $0.73 | 88,245 |
| 2025-09-12 | $0.76 | $0.76 | 43,492 |
| 2025-09-11 | $0.80 | $0.80 | 35,811 |
| 2025-09-10 | $0.81 | $0.81 | 51,996 |
| 2025-09-09 | $0.78 | $0.78 | 128,548 |
| 2025-09-08 | $0.80 | $0.80 | 65,902 |
| 2025-09-05 | $0.84 | $0.84 | 102,138 |
| 2025-09-04 | $0.82 | $0.82 | 24,713 |
| 2025-09-03 | $0.83 | $0.83 | 34,230 |
| 2025-09-02 | $0.79 | $0.79 | 107,005 |
| 2025-08-29 | $0.78 | $0.78 | 38,907 |
| 2025-08-28 | $0.82 | $0.82 | 18,313 |
| 2025-08-27 | $0.80 | $0.80 | 18,600 |
| 2025-08-26 | $0.78 | $0.78 | 4,371 |
| 2025-08-25 | $0.84 | $0.84 | 24,456 |
| 2025-08-22 | $0.84 | $0.84 | 32,285 |
| 2025-08-21 | $0.82 | $0.82 | 23,600 |
| 2025-08-20 | $0.79 | $0.79 | 35,909 |
| 2025-08-19 | $0.83 | $0.83 | 18,590 |
| 2025-08-18 | $0.86 | $0.86 | 51,606 |
| 2025-08-15 | $0.96 | $0.96 | 15,984 |
| 2025-08-14 | $1.02 | $1.02 | 11,833 |
| 2025-08-13 | $1.09 | $1.09 | 50,292 |
| 2025-08-12 | $1.00 | $1.00 | 37,323 |
| 2025-08-11 | $1.02 | $1.02 | 38,311 |
| 2025-08-08 | $0.84 | $0.84 | 9,484 |
| 2025-08-07 | $0.83 | $0.83 | 19,848 |
| 2025-08-06 | $0.85 | $0.85 | 42,155 |
| 2025-08-05 | $0.87 | $0.87 | 18,682 |
| 2025-08-04 | $0.85 | $0.85 | 13,579 |
| 2025-08-01 | $0.84 | $0.84 | 29,542 |
| 2025-07-31 | $0.88 | $0.88 | 70,872 |
| 2025-07-30 | $0.90 | $0.90 | 42,209 |
| 2025-07-29 | $1.00 | $1.00 | 56,271 |
| 2025-07-28 | $1.07 | $1.07 | 36,215 |
| 2025-07-25 | $1.10 | $1.10 | 119,285 |
| 2025-07-24 | $1.05 | $1.05 | 37,245 |
| 2025-07-23 | $1.09 | $1.09 | 65,172 |
| 2025-07-22 | $1.14 | $1.14 | 132,833 |
| 2025-07-21 | $0.91 | $0.91 | 8,249 |
| 2025-07-18 | $0.90 | $0.90 | 23,053 |
| 2025-07-17 | $0.88 | $0.88 | 26,677 |
| 2025-07-16 | $0.91 | $0.91 | 33,783 |
| 2025-07-15 | $0.90 | $0.90 | 14,256 |
| 2025-07-14 | $0.90 | $0.90 | 19,528 |
| 2025-07-11 | $0.90 | $0.90 | 33,151 |
| 2025-07-10 | $0.92 | $0.92 | 4,488 |
| 2025-07-09 | $0.90 | $0.90 | 15,123 |
| 2025-07-08 | $0.81 | $0.81 | 4,507 |
| 2025-07-07 | $0.82 | $0.82 | 13,657 |
| 2025-07-03 | $0.82 | $0.82 | 31,566 |
| 2025-07-02 | $0.83 | $0.83 | 37,494 |
| 2025-07-01 | $0.75 | $0.75 | 7,216 |
| 2025-06-30 | $0.72 | $0.72 | 7,955 |
| 2025-06-27 | $0.69 | $0.69 | 7,734 |
| 2025-06-26 | $0.73 | $0.73 | 30,959 |
| 2025-06-25 | $0.70 | $0.70 | 5,951 |
| 2025-06-24 | $0.69 | $0.69 | 21,111 |
| 2025-06-23 | $0.65 | $0.65 | 14,110 |
| 2025-06-20 | $0.73 | $0.73 | 306 |
| 2025-06-18 | $0.66 | $0.66 | 38,092 |
| 2025-06-17 | $0.75 | $0.75 | 17,757 |
| 2025-06-16 | $0.73 | $0.73 | 41,074 |
| 2025-06-13 | $0.82 | $0.82 | 49,745 |
| 2025-06-12 | $0.83 | $0.83 | 108,615 |
| 2025-06-11 | $0.70 | $0.70 | 68,308 |
| 2025-06-10 | $0.59 | $0.59 | 86,759 |
| 2025-06-09 | $0.70 | $0.70 | 97,172 |
| 2025-06-06 | $0.55 | $0.55 | 29,460 |
| 2025-06-05 | $0.55 | $0.55 | 43,490 |
| 2025-06-04 | $0.48 | $0.48 | 21,947 |
| 2025-06-03 | $0.44 | $0.44 | 62,130 |
| 2025-06-02 | $0.47 | $0.47 | 8,150 |
| 2025-05-30 | $0.47 | $0.47 | 7,018 |
| 2025-05-29 | $0.44 | $0.44 | 9,259 |
| 2025-05-28 | $0.47 | $0.47 | 10,756 |
| 2025-05-27 | $0.43 | $0.43 | 14,505 |
| 2025-05-23 | $0.44 | $0.44 | 14,694 |
| 2025-05-22 | $0.44 | $0.44 | 14,694 |
| 2025-05-21 | $0.46 | $0.46 | 1,079 |
| 2025-05-20 | $0.44 | $0.44 | 7,410 |
| 2025-05-19 | $0.53 | $0.53 | 8,000 |
| 2025-05-16 | $0.50 | $0.50 | 6,097 |
| 2025-05-15 | $0.49 | $0.49 | 6,100 |
| 2025-05-14 | $0.48 | $0.48 | 5,786 |
| 2025-05-13 | $0.47 | $0.47 | 4,340 |
| 2025-05-12 | $0.45 | $0.45 | 3,131 |
| 2025-05-09 | $0.47 | $0.47 | 2,122 |
| 2025-05-08 | $0.47 | $0.47 | 2,086 |
| 2025-05-07 | $0.46 | $0.46 | 1,095 |
| 2025-05-06 | $0.45 | $0.45 | 10,443 |
| 2025-05-05 | $0.43 | $0.43 | 1,952 |
| 2025-05-02 | $0.47 | $0.47 | 8,909 |
| 2025-05-01 | $0.45 | $0.45 | 18,417 |
| 2025-04-30 | $0.43 | $0.43 | 2,366 |
| 2025-04-29 | $0.48 | $0.48 | 53,933 |
| 2025-04-28 | $0.48 | $0.47 | 16,954 |
| 2025-04-25 | $0.45 | $0.45 | 14,818 |
| 2025-04-24 | $0.43 | $0.43 | 97,011 |
| 2025-04-23 | $0.46 | $0.46 | 33,750 |
| 2025-04-22 | $0.44 | $0.44 | 51,427 |
| 2025-04-21 | $0.45 | $0.45 | 79,185 |
| 2025-04-17 | $0.40 | $0.40 | 20,433 |
| 2025-04-16 | $0.47 | $0.47 | 47,305 |
| 2025-04-15 | $0.49 | $0.49 | 10,981 |
| 2025-04-14 | $0.46 | $0.46 | 19,088 |
| 2025-04-11 | $0.42 | $0.42 | 13,318 |
| 2025-04-10 | $0.40 | $0.40 | 12,138 |
| 2025-04-09 | $0.37 | $0.37 | 10,867 |
| 2025-04-08 | $0.38 | $0.38 | 15,750 |
| 2025-04-07 | $0.36 | $0.36 | 10,151 |
| 2025-04-04 | $0.41 | $0.41 | 4,002 |
| 2025-04-03 | $0.44 | $0.44 | 1,950 |
| 2025-04-02 | $0.46 | $0.46 | 1,461 |
| 2025-04-01 | $0.43 | $0.43 | 11,123 |
| 2025-03-31 | $0.46 | $0.46 | 4,776 |
| 2025-03-28 | $0.49 | $0.49 | 32,014 |
| 2025-03-27 | $0.52 | $0.52 | 4,450 |
| 2025-03-26 | $0.50 | $0.50 | 4,871 |
| 2025-03-25 | $0.53 | $0.53 | 7,670 |
| 2025-03-24 | $0.53 | $0.53 | 6,966 |
| 2025-03-21 | $0.52 | $0.52 | 1,390 |
| 2025-03-20 | $0.52 | $0.52 | 4,914 |
| 2025-03-19 | $0.51 | $0.51 | 10,250 |
| 2025-03-18 | $0.51 | $0.51 | 30,162 |
| 2025-03-17 | $0.49 | $0.49 | 1,247 |
| 2025-03-14 | $0.49 | $0.49 | 11,765 |
| 2025-03-13 | $0.48 | $0.48 | 13,625 |
| 2025-03-12 | $0.45 | $0.45 | 12,076 |
| 2025-03-11 | $0.47 | $0.47 | 23,259 |
| 2025-03-10 | $0.50 | $0.50 | 24,413 |
| 2025-03-07 | $0.49 | $0.49 | 33,171 |
| 2025-03-06 | $0.47 | $0.47 | 12,277 |
| 2025-03-05 | $0.50 | $0.50 | 7,977 |
| 2025-03-04 | $0.49 | $0.49 | 8,717 |
| 2025-03-03 | $0.47 | $0.47 | 15,440 |
| 2025-02-28 | $0.48 | $0.47 | 57,858 |
| 2025-02-27 | $0.51 | $0.51 | 15,102 |
| 2025-02-26 | $0.53 | $0.53 | 9,173 |
| 2025-02-25 | $0.51 | $0.51 | 4,729 |
| 2025-02-24 | $0.56 | $0.56 | 6,350 |
| 2025-02-21 | $0.60 | $0.60 | 3,708 |
| 2025-02-20 | $0.58 | $0.58 | 5,195 |
| 2025-02-19 | $0.64 | $0.64 | 5,200 |
| 2025-02-18 | $0.63 | $0.63 | 25,254 |
| 2025-02-14 | $0.58 | $0.58 | 28,190 |
| 2025-02-13 | $0.60 | $0.60 | 64,964 |
| 2025-02-12 | $0.64 | $0.64 | 10,040 |
| 2025-02-11 | $0.64 | $0.64 | 26,020 |
| 2025-02-10 | $0.65 | $0.65 | 112,144 |
| 2025-02-07 | $0.59 | $0.59 | 46,443 |
| 2025-02-06 | $0.51 | $0.51 | 15,403 |
| 2025-02-05 | $0.52 | $0.52 | 6,188 |
| 2025-02-04 | $0.49 | $0.49 | 17,440 |
| 2025-02-03 | $0.44 | $0.44 | 3,454 |
| 2025-01-31 | $0.45 | $0.45 | 4,257 |
| 2025-01-30 | $0.45 | $0.45 | 11,386 |
| 2025-01-29 | $0.41 | $0.41 | 25,279 |
| 2025-01-28 | $0.42 | $0.42 | 5,988 |
| 2025-01-27 | $0.44 | $0.44 | 7,041 |
| 2025-01-24 | $0.44 | $0.44 | 6,360 |
| 2025-01-23 | $0.42 | $0.42 | 13,024 |
| 2025-01-22 | $0.42 | $0.42 | 19,086 |
| 2025-01-21 | $0.42 | $0.42 | 17,738 |
| 2025-01-17 | $0.41 | $0.41 | 28,102 |
| 2025-01-16 | $0.42 | $0.42 | 30,429 |
| 2025-01-15 | $0.39 | $0.39 | 109,557 |
| 2025-01-14 | $0.38 | $0.38 | 45,565 |
| 2025-01-13 | $0.39 | $0.39 | 61,380 |
| 2025-01-10 | $0.41 | $0.41 | 25,745 |
| 2025-01-08 | $0.45 | $0.45 | 35,019 |
| 2025-01-07 | $0.42 | $0.42 | 13,307 |
| 2025-01-06 | $0.41 | $0.41 | 25,264 |
| 2025-01-03 | $0.41 | $0.41 | 24,081 |
| 2025-01-02 | $0.39 | $0.39 | 27,149 |