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
- 2018-07-30 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 | $1.61 | $1.61 | 98,196 |
| 2025-12-30 | $1.53 | $1.53 | 41,779 |
| 2025-12-29 | $1.80 | $1.80 | 41,994 |
| 2025-12-26 | $1.60 | $1.60 | 26,488 |
| 2025-12-24 | $1.57 | $1.57 | 66,968 |
| 2025-12-23 | $1.61 | $1.61 | 60,087 |
| 2025-12-22 | $1.52 | $1.52 | 54,523 |
| 2025-12-19 | $1.38 | $1.38 | 60,218 |
| 2025-12-18 | $1.22 | $1.22 | 30,684 |
| 2025-12-17 | $1.24 | $1.24 | 25,117 |
| 2025-12-16 | $1.15 | $1.15 | 51,181 |
| 2025-12-15 | $1.25 | $1.25 | 24,420 |
| 2025-12-12 | $1.13 | $1.13 | 20,099 |
| 2025-12-11 | $1.16 | $1.16 | 101,724 |
| 2025-12-10 | $1.07 | $1.07 | 112,878 |
| 2025-12-09 | $0.99 | $0.99 | 117,182 |
| 2025-12-08 | $0.95 | $0.95 | 8,637 |
| 2025-12-05 | $1.09 | $1.09 | 69,584 |
| 2025-12-04 | $0.92 | $0.92 | 69,709 |
| 2025-12-03 | $0.91 | $0.91 | 1,700 |
| 2025-12-02 | $0.91 | $0.91 | 137,085 |
| 2025-12-01 | $0.91 | $0.91 | 38,773 |
| 2025-11-28 | $0.86 | $0.86 | 11,602 |
| 2025-11-26 | $0.84 | $0.84 | 116,072 |
| 2025-11-25 | $0.83 | $0.83 | 78,211 |
| 2025-11-24 | $0.76 | $0.76 | 10,392 |
| 2025-11-21 | $0.68 | $0.68 | 53,106 |
| 2025-11-20 | $0.69 | $0.69 | 84,887 |
| 2025-11-19 | $0.75 | $0.75 | 50,623 |
| 2025-11-18 | $0.71 | $0.71 | 59,081 |
| 2025-11-17 | $0.72 | $0.72 | 84,699 |
| 2025-11-14 | $0.66 | $0.66 | 89,496 |
| 2025-11-13 | $0.69 | $0.69 | 130,385 |
| 2025-11-12 | $0.75 | $0.75 | 69,378 |
| 2025-11-11 | $0.67 | $0.67 | 57,399 |
| 2025-11-10 | $0.68 | $0.68 | 77,778 |
| 2025-11-07 | $0.65 | $0.65 | 800 |
| 2025-11-06 | $0.60 | $0.60 | 79,415 |
| 2025-11-05 | $0.59 | $0.59 | 12,600 |
| 2025-11-04 | $0.60 | $0.60 | 14,333 |
| 2025-11-03 | $0.63 | $0.63 | 14,145 |
| 2025-10-31 | $0.70 | $0.70 | 4,294 |
| 2025-10-30 | $0.68 | $0.68 | 0 |
| 2025-10-29 | $0.68 | $0.68 | 0 |
| 2025-10-28 | $0.68 | $0.68 | 0 |
| 2025-10-27 | $0.68 | $0.68 | 45,719 |
| 2025-10-24 | $0.67 | $0.67 | 22,340 |
| 2025-10-23 | $0.66 | $0.66 | 7,804 |
| 2025-10-22 | $0.68 | $0.68 | 56,697 |
| 2025-10-21 | $0.68 | $0.68 | 76,202 |
| 2025-10-20 | $0.80 | $0.80 | 10,533 |
| 2025-10-17 | $0.83 | $0.83 | 63,660 |
| 2025-10-16 | $0.86 | $0.86 | 48,347 |
| 2025-10-15 | $0.88 | $0.88 | 119,536 |
| 2025-10-14 | $0.89 | $0.89 | 272,350 |
| 2025-10-13 | $0.92 | $0.92 | 126,950 |
| 2025-10-10 | $0.78 | $0.78 | 522,127 |
| 2025-10-09 | $0.71 | $0.71 | 165,616 |
| 2025-10-08 | $0.74 | $0.74 | 157,057 |
| 2025-10-07 | $0.70 | $0.70 | 317,909 |
| 2025-10-06 | $0.64 | $0.64 | 3,445 |
| 2025-10-03 | $0.65 | $0.65 | 12,000 |
| 2025-10-02 | $0.64 | $0.64 | 46,757 |
| 2025-10-01 | $0.70 | $0.70 | 82,259 |
| 2025-09-30 | $0.67 | $0.67 | 4,796 |
| 2025-09-29 | $0.65 | $0.65 | 78,244 |
| 2025-09-26 | $0.59 | $0.59 | 14,553 |
| 2025-09-25 | $0.59 | $0.59 | 29,724 |
| 2025-09-24 | $0.56 | $0.56 | 1,529 |
| 2025-09-23 | $0.60 | $0.60 | 4,360 |
| 2025-09-22 | $0.65 | $0.65 | 19,143 |
| 2025-09-19 | $0.58 | $0.58 | 51,336 |
| 2025-09-18 | $0.52 | $0.52 | 16,990 |
| 2025-09-17 | $0.53 | $0.53 | 38,110 |
| 2025-09-16 | $0.62 | $0.62 | 11,839 |
| 2025-09-15 | $0.62 | $0.62 | 5,565 |
| 2025-09-12 | $0.61 | $0.61 | 96,250 |
| 2025-09-11 | $0.57 | $0.57 | 39,376 |
| 2025-09-10 | $0.54 | $0.54 | 18,786 |
| 2025-09-09 | $0.52 | $0.52 | 24,559 |
| 2025-09-08 | $0.56 | $0.56 | 196,758 |
| 2025-09-05 | $0.46 | $0.46 | 66,975 |
| 2025-09-04 | $0.40 | $0.40 | 20,193 |
| 2025-09-03 | $0.39 | $0.39 | 27,672 |
| 2025-09-02 | $0.41 | $0.41 | 55,641 |
| 2025-08-29 | $0.38 | $0.38 | 28,500 |
| 2025-08-28 | $0.35 | $0.35 | 12,200 |
| 2025-08-27 | $0.37 | $0.37 | 65,571 |
| 2025-08-26 | $0.36 | $0.36 | 4,100 |
| 2025-08-25 | $0.36 | $0.36 | 0 |
| 2025-08-22 | $0.36 | $0.36 | 8,825 |
| 2025-08-21 | $0.34 | $0.34 | 3,100 |
| 2025-08-20 | $0.35 | $0.35 | 1,552 |
| 2025-08-19 | $0.36 | $0.36 | 24,600 |
| 2025-08-18 | $0.35 | $0.35 | 13,813 |
| 2025-08-15 | $0.37 | $0.37 | 1,045 |
| 2025-08-14 | $0.37 | $0.37 | 2,500 |
| 2025-08-13 | $0.39 | $0.39 | 15,750 |
| 2025-08-12 | $0.40 | $0.40 | 29,365 |
| 2025-08-11 | $0.40 | $0.40 | 1,377 |
| 2025-08-08 | $0.41 | $0.41 | 10,195 |
| 2025-08-07 | $0.41 | $0.41 | 4,917 |
| 2025-08-06 | $0.39 | $0.39 | 8,333 |
| 2025-08-05 | $0.39 | $0.39 | 15,419 |
| 2025-08-04 | $0.35 | $0.35 | 0 |
| 2025-08-01 | $0.35 | $0.35 | 762 |
| 2025-07-31 | $0.36 | $0.36 | 29,342 |
| 2025-07-30 | $0.36 | $0.36 | 8,700 |
| 2025-07-29 | $0.40 | $0.40 | 15,125 |
| 2025-07-28 | $0.41 | $0.41 | 14,000 |
| 2025-07-25 | $0.45 | $0.45 | 17,525 |
| 2025-07-24 | $0.46 | $0.46 | 400 |
| 2025-07-23 | $0.46 | $0.46 | 14,400 |
| 2025-07-22 | $0.44 | $0.44 | 12,405 |
| 2025-07-21 | $0.46 | $0.46 | 68,863 |
| 2025-07-18 | $0.43 | $0.43 | 13,509 |
| 2025-07-17 | $0.43 | $0.43 | 20,279 |
| 2025-07-16 | $0.40 | $0.40 | 42,113 |
| 2025-07-15 | $0.40 | $0.40 | 4,948 |
| 2025-07-14 | $0.40 | $0.40 | 105,721 |
| 2025-07-11 | $0.38 | $0.38 | 29,164 |
| 2025-07-10 | $0.38 | $0.38 | 10,500 |
| 2025-07-09 | $0.40 | $0.40 | 6,118 |
| 2025-07-08 | $0.36 | $0.36 | 46,779 |
| 2025-07-07 | $0.34 | $0.34 | 17,913 |
| 2025-07-03 | $0.34 | $0.34 | 10,200 |
| 2025-07-02 | $0.33 | $0.33 | 6,180 |
| 2025-07-01 | $0.28 | $0.28 | 4,538 |
| 2025-06-30 | $0.30 | $0.30 | 525 |
| 2025-06-27 | $0.29 | $0.29 | 2,650 |
| 2025-06-26 | $0.29 | $0.29 | 26,141 |
| 2025-06-25 | $0.31 | $0.31 | 0 |
| 2025-06-24 | $0.31 | $0.31 | 14,228 |
| 2025-06-23 | $0.29 | $0.29 | 2,754 |
| 2025-06-20 | $0.27 | $0.27 | 638 |
| 2025-06-18 | $0.29 | $0.29 | 3,100 |
| 2025-06-17 | $0.31 | $0.31 | 2,000 |
| 2025-06-16 | $0.30 | $0.30 | 5,000 |
| 2025-06-13 | $0.30 | $0.30 | 200 |
| 2025-06-12 | $0.28 | $0.28 | 1,223 |
| 2025-06-11 | $0.29 | $0.29 | 2,336 |
| 2025-06-10 | $0.29 | $0.29 | 20,397 |
| 2025-06-09 | $0.32 | $0.32 | 16,762 |
| 2025-06-06 | $0.29 | $0.29 | 37,562 |
| 2025-06-05 | $0.27 | $0.27 | 49,129 |
| 2025-06-04 | $0.25 | $0.25 | 16,965 |
| 2025-06-03 | $0.23 | $0.23 | 31,055 |
| 2025-06-02 | $0.21 | $0.21 | 21,250 |
| 2025-05-30 | $0.21 | $0.21 | 13,927 |
| 2025-05-29 | $0.26 | $0.26 | 1,250 |
| 2025-05-28 | $0.26 | $0.26 | 0 |
| 2025-05-27 | $0.26 | $0.26 | 13,949 |
| 2025-05-23 | $0.26 | $0.26 | 4,100 |
| 2025-05-22 | $0.30 | $0.30 | 42,918 |
| 2025-05-21 | $0.22 | $0.22 | 0 |
| 2025-05-20 | $0.22 | $0.22 | 41,267 |
| 2025-05-19 | $0.16 | $0.16 | 4,040 |
| 2025-05-16 | $0.19 | $0.19 | 5,200 |
| 2025-05-15 | $0.18 | $0.18 | 824 |
| 2025-05-14 | $0.19 | $0.19 | 3,500 |
| 2025-05-13 | $0.16 | $0.16 | 12,072 |
| 2025-05-12 | $0.15 | $0.15 | 24,000 |
| 2025-05-09 | $0.15 | $0.15 | 10,300 |
| 2025-05-08 | $0.15 | $0.15 | 3,000 |
| 2025-05-07 | $0.14 | $0.14 | 0 |
| 2025-05-06 | $0.14 | $0.14 | 46,193 |
| 2025-05-05 | $0.17 | $0.17 | 2,600 |
| 2025-05-02 | $0.16 | $0.16 | 6,125 |
| 2025-05-01 | $0.17 | $0.17 | 17,000 |
| 2025-04-30 | $0.18 | $0.18 | 2,555 |
| 2025-04-29 | $0.15 | $0.15 | 393 |
| 2025-04-28 | $0.18 | $0.18 | 60,000 |
| 2025-04-25 | $0.19 | $0.19 | 2,435 |
| 2025-04-24 | $0.20 | $0.20 | 1,450 |
| 2025-04-23 | $0.20 | $0.20 | 16,208 |
| 2025-04-22 | $0.18 | $0.18 | 73,052 |
| 2025-04-21 | $0.17 | $0.17 | 2,101 |
| 2025-04-17 | $0.16 | $0.16 | 194,454 |
| 2025-04-16 | $0.15 | $0.15 | 229,201 |
| 2025-04-15 | $0.19 | $0.19 | 75,150 |
| 2025-04-14 | $0.13 | $0.13 | 60,018 |
| 2025-04-11 | $0.15 | $0.15 | 101,304 |
| 2025-04-10 | $0.13 | $0.13 | 114,749 |
| 2025-04-09 | $0.15 | $0.15 | 88,318 |
| 2025-04-08 | $0.17 | $0.17 | 24,338 |
| 2025-04-07 | $0.18 | $0.18 | 22,080 |
| 2025-04-04 | $0.21 | $0.21 | 15,619 |
| 2025-04-03 | $0.21 | $0.21 | 7,920 |
| 2025-04-02 | $0.22 | $0.22 | 12,107 |
| 2025-04-01 | $0.22 | $0.22 | 4,760 |
| 2025-03-31 | $0.22 | $0.22 | 8,400 |
| 2025-03-28 | $0.22 | $0.22 | 7,321 |
| 2025-03-27 | $0.23 | $0.23 | 31,000 |
| 2025-03-26 | $0.23 | $0.23 | 2,600 |
| 2025-03-25 | $0.23 | $0.23 | 33,700 |
| 2025-03-24 | $0.22 | $0.22 | 3,101 |
| 2025-03-21 | $0.24 | $0.24 | 5,613 |
| 2025-03-20 | $0.23 | $0.23 | 13,100 |
| 2025-03-19 | $0.24 | $0.24 | 1,300 |
| 2025-03-18 | $0.22 | $0.22 | 16,202 |
| 2025-03-17 | $0.22 | $0.22 | 7,837 |
| 2025-03-14 | $0.22 | $0.22 | 7,140 |
| 2025-03-13 | $0.21 | $0.21 | 5,120 |
| 2025-03-12 | $0.21 | $0.21 | 2,003 |
| 2025-03-11 | $0.22 | $0.22 | 7,250 |
| 2025-03-10 | $0.23 | $0.23 | 110 |
| 2025-03-07 | $0.24 | $0.24 | 1,701 |
| 2025-03-06 | $0.22 | $0.22 | 1,600 |
| 2025-03-05 | $0.22 | $0.22 | 32,881 |
| 2025-03-04 | $0.24 | $0.24 | 350 |
| 2025-03-03 | $0.22 | $0.22 | 1,800 |
| 2025-02-28 | $0.24 | $0.24 | 2,500 |
| 2025-02-27 | $0.24 | $0.24 | 2,491 |
| 2025-02-26 | $0.25 | $0.25 | 1,090 |
| 2025-02-25 | $0.24 | $0.24 | 400 |
| 2025-02-24 | $0.27 | $0.27 | 5,800 |
| 2025-02-21 | $0.26 | $0.26 | 31,823 |
| 2025-02-20 | $0.28 | $0.28 | 49,630 |
| 2025-02-19 | $0.27 | $0.27 | 10,101 |
| 2025-02-18 | $0.27 | $0.27 | 1,572 |
| 2025-02-14 | $0.26 | $0.26 | 10,000 |
| 2025-02-13 | $0.26 | $0.26 | 0 |
| 2025-02-12 | $0.26 | $0.26 | 5,194 |
| 2025-02-11 | $0.26 | $0.26 | 17,500 |
| 2025-02-10 | $0.23 | $0.23 | 1,129 |
| 2025-02-07 | $0.25 | $0.25 | 14,971 |
| 2025-02-06 | $0.26 | $0.26 | 21,215 |
| 2025-02-05 | $0.27 | $0.27 | 16,560 |
| 2025-02-04 | $0.26 | $0.26 | 18,215 |
| 2025-02-03 | $0.24 | $0.24 | 13,583 |
| 2025-01-31 | $0.25 | $0.25 | 15,000 |
| 2025-01-30 | $0.24 | $0.24 | 2,945 |
| 2025-01-29 | $0.24 | $0.24 | 3,800 |
| 2025-01-28 | $0.24 | $0.24 | 6,600 |
| 2025-01-27 | $0.24 | $0.24 | 13,001 |
| 2025-01-24 | $0.24 | $0.24 | 10,550 |
| 2025-01-23 | $0.24 | $0.24 | 27,398 |
| 2025-01-22 | $0.25 | $0.25 | 11,650 |
| 2025-01-21 | $0.26 | $0.26 | 8,600 |
| 2025-01-17 | $0.28 | $0.28 | 9,141 |
| 2025-01-16 | $0.20 | $0.20 | 6,987 |
| 2025-01-15 | $0.26 | $0.26 | 964 |
| 2025-01-14 | $0.28 | $0.28 | 69,804 |
| 2025-01-13 | $0.34 | $0.34 | 7,700 |
| 2025-01-10 | $0.35 | $0.35 | 1,403 |
| 2025-01-08 | $0.37 | $0.37 | 180 |
| 2025-01-07 | $0.36 | $0.36 | 14,133 |
| 2025-01-06 | $0.39 | $0.39 | 32,706 |
| 2025-01-03 | $0.32 | $0.32 | 11,728 |
| 2025-01-02 | $0.30 | $0.30 | 5,704 |