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
- 2008-01-02 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 | $1.40 | $3.01 | 0 |
| 2025-12-30 | $1.40 | $3.01 | 100 |
| 2025-12-29 | $1.25 | $2.68 | 0 |
| 2025-12-26 | $1.25 | $2.68 | 0 |
| 2025-12-24 | $1.25 | $2.68 | 0 |
| 2025-12-23 | $1.25 | $2.68 | 0 |
| 2025-12-22 | $1.25 | $2.68 | 2,100 |
| 2025-12-19 | $1.16 | $2.49 | 0 |
| 2025-12-18 | $1.16 | $2.49 | 0 |
| 2025-12-17 | $1.16 | $2.49 | 0 |
| 2025-12-16 | $1.16 | $2.49 | 17,400 |
| 2025-12-15 | $1.30 | $2.79 | 5,300 |
| 2025-12-12 | $1.25 | $2.68 | 0 |
| 2025-12-11 | $1.25 | $2.68 | 62,600 |
| 2025-12-10 | $1.22 | $2.62 | 1,300 |
| 2025-12-09 | $1.16 | $2.49 | 4,000 |
| 2025-12-08 | $1.16 | $2.49 | 800 |
| 2025-12-05 | $1.40 | $3.01 | 0 |
| 2025-12-04 | $1.40 | $3.01 | 2,600 |
| 2025-12-03 | $1.25 | $2.68 | 1,300 |
| 2025-12-02 | $1.20 | $2.58 | 0 |
| 2025-12-01 | $1.20 | $2.58 | 48,400 |
| 2025-11-28 | $1.25 | $2.68 | 0 |
| 2025-11-26 | $1.25 | $2.68 | 0 |
| 2025-11-25 | $1.25 | $2.68 | 6,900 |
| 2025-11-24 | $1.17 | $2.51 | 1,007,100 |
| 2025-11-21 | $1.08 | $2.32 | 0 |
| 2025-11-20 | $1.08 | $2.32 | 700 |
| 2025-11-19 | $1.26 | $2.71 | 1,200 |
| 2025-11-18 | $1.12 | $2.41 | 4,200 |
| 2025-11-17 | $1.26 | $2.71 | 3,500 |
| 2025-11-14 | $1.32 | $2.83 | 5,400 |
| 2025-11-13 | $1.15 | $2.47 | 0 |
| 2025-11-12 | $1.15 | $2.47 | 13,500 |
| 2025-11-11 | $1.24 | $2.66 | 9,600 |
| 2025-11-10 | $1.16 | $2.49 | 18,500 |
| 2025-11-07 | $1.15 | $2.47 | 0 |
| 2025-11-06 | $1.15 | $2.47 | 800 |
| 2025-11-05 | $1.15 | $2.47 | 0 |
| 2025-11-04 | $1.15 | $2.47 | 2,500 |
| 2025-11-03 | $1.13 | $2.43 | 0 |
| 2025-10-31 | $1.13 | $2.43 | 18,200 |
| 2025-10-30 | $1.08 | $2.32 | 0 |
| 2025-10-29 | $1.08 | $2.32 | 0 |
| 2025-10-28 | $1.08 | $2.32 | 0 |
| 2025-10-27 | $1.08 | $2.32 | 0 |
| 2025-10-24 | $1.08 | $2.32 | 0 |
| 2025-10-23 | $1.08 | $2.32 | 0 |
| 2025-10-22 | $1.08 | $2.32 | 32,500 |
| 2025-10-21 | $1.08 | $2.32 | 0 |
| 2025-10-20 | $1.08 | $2.32 | 80,000 |
| 2025-10-17 | $1.11 | $2.38 | 0 |
| 2025-10-16 | $1.11 | $2.38 | 0 |
| 2025-10-15 | $1.11 | $2.38 | 3,200 |
| 2025-10-14 | $1.13 | $2.43 | 5,900 |
| 2025-10-13 | $1.16 | $2.49 | 0 |
| 2025-10-10 | $1.16 | $2.49 | 400 |
| 2025-10-09 | $1.15 | $2.47 | 3,000 |
| 2025-10-08 | $1.10 | $2.36 | 35,600 |
| 2025-10-07 | $1.17 | $2.51 | 0 |
| 2025-10-06 | $1.17 | $2.51 | 0 |
| 2025-10-03 | $1.17 | $2.51 | 0 |
| 2025-10-02 | $1.17 | $2.51 | 1,700 |
| 2025-10-01 | $1.17 | $2.51 | 19,100 |
| 2025-09-30 | $1.16 | $2.49 | 0 |
| 2025-09-29 | $1.16 | $2.49 | 0 |
| 2025-09-26 | $1.16 | $2.49 | 1,700 |
| 2025-09-25 | $1.15 | $2.47 | 1,700 |
| 2025-09-24 | $1.10 | $2.36 | 0 |
| 2025-09-23 | $1.10 | $2.36 | 0 |
| 2025-09-22 | $1.10 | $2.36 | 0 |
| 2025-09-19 | $1.10 | $2.36 | 8,200 |
| 2025-09-18 | $1.17 | $2.51 | 0 |
| 2025-09-17 | $1.17 | $2.51 | 0 |
| 2025-09-16 | $1.17 | $2.51 | 0 |
| 2025-09-15 | $1.17 | $2.51 | 13,500 |
| 2025-09-12 | $1.14 | $2.45 | 0 |
| 2025-09-11 | $1.14 | $2.45 | 0 |
| 2025-09-10 | $1.14 | $2.45 | 0 |
| 2025-09-09 | $1.14 | $2.45 | 700 |
| 2025-09-08 | $1.14 | $2.45 | 500 |
| 2025-09-05 | $1.18 | $2.53 | 0 |
| 2025-09-04 | $1.18 | $2.53 | 20,000 |
| 2025-09-03 | $1.08 | $2.32 | 0 |
| 2025-09-02 | $1.08 | $2.32 | 4,500 |
| 2025-08-29 | $1.23 | $2.64 | 0 |
| 2025-08-28 | $1.23 | $2.64 | 500 |
| 2025-08-27 | $1.23 | $2.64 | 8,500 |
| 2025-08-26 | $1.18 | $2.53 | 0 |
| 2025-08-25 | $1.18 | $2.53 | 0 |
| 2025-08-22 | $1.18 | $2.53 | 0 |
| 2025-08-21 | $1.18 | $2.53 | 7,900 |
| 2025-08-20 | $1.10 | $2.36 | 8,500 |
| 2025-08-19 | $1.16 | $2.49 | 0 |
| 2025-08-18 | $1.16 | $2.49 | 0 |
| 2025-08-15 | $1.16 | $2.49 | 1,000 |
| 2025-08-14 | $1.12 | $2.41 | 0 |
| 2025-08-13 | $1.12 | $2.41 | 0 |
| 2025-08-12 | $1.12 | $2.41 | 0 |
| 2025-08-11 | $1.12 | $2.41 | 0 |
| 2025-08-08 | $1.12 | $2.41 | 16,700 |
| 2025-08-07 | $1.11 | $2.38 | 0 |
| 2025-08-06 | $1.11 | $2.38 | 0 |
| 2025-08-05 | $1.11 | $2.38 | 5,400 |
| 2025-08-04 | $1.12 | $2.41 | 1,700 |
| 2025-08-01 | $1.12 | $2.41 | 2,200 |
| 2025-07-31 | $1.10 | $2.36 | 200 |
| 2025-07-30 | $1.17 | $2.51 | 4,800 |
| 2025-07-29 | $1.09 | $2.34 | 2,000 |
| 2025-07-28 | $1.12 | $2.41 | 1,100 |
| 2025-07-25 | $1.06 | $2.28 | 100 |
| 2025-07-24 | $1.16 | $2.49 | 0 |
| 2025-07-23 | $1.16 | $2.49 | 0 |
| 2025-07-22 | $1.16 | $2.49 | 0 |
| 2025-07-21 | $1.16 | $2.49 | 1,000 |
| 2025-07-18 | $1.06 | $2.28 | 10,800 |
| 2025-07-17 | $1.07 | $2.30 | 1,600 |
| 2025-07-16 | $1.11 | $2.38 | 10,000 |
| 2025-07-15 | $1.09 | $2.34 | 10,000 |
| 2025-07-14 | $1.09 | $2.34 | 0 |
| 2025-07-11 | $1.09 | $2.34 | 0 |
| 2025-07-10 | $1.09 | $2.34 | 0 |
| 2025-07-09 | $1.09 | $2.34 | 0 |
| 2025-07-08 | $1.09 | $2.34 | 0 |
| 2025-07-07 | $1.09 | $2.34 | 6,100 |
| 2025-07-03 | $1.25 | $2.68 | 0 |
| 2025-07-02 | $1.25 | $2.68 | 500 |
| 2025-07-01 | $1.12 | $2.41 | 0 |
| 2025-06-30 | $1.12 | $2.41 | 20,100 |
| 2025-06-27 | $1.12 | $2.41 | 0 |
| 2025-06-26 | $1.12 | $2.41 | 4,800 |
| 2025-06-25 | $0.95 | $2.04 | 10,000 |
| 2025-06-24 | $1.00 | $2.15 | 0 |
| 2025-06-23 | $1.00 | $2.15 | 0 |
| 2025-06-20 | $1.00 | $2.15 | 200 |
| 2025-06-18 | $1.02 | $2.19 | 1,500 |
| 2025-06-17 | $1.01 | $2.17 | 0 |
| 2025-06-16 | $1.01 | $2.17 | 100 |
| 2025-06-13 | $1.02 | $2.19 | 0 |
| 2025-06-12 | $1.02 | $2.19 | 3,300 |
| 2025-06-11 | $0.96 | $2.06 | 0 |
| 2025-06-10 | $0.96 | $2.06 | 0 |
| 2025-06-09 | $0.96 | $2.06 | 0 |
| 2025-06-06 | $0.96 | $2.06 | 24,800 |
| 2025-06-05 | $1.11 | $2.38 | 0 |
| 2025-06-04 | $1.11 | $2.33 | 0 |
| 2025-06-03 | $1.11 | $2.33 | 0 |
| 2025-06-02 | $1.11 | $2.33 | 0 |
| 2025-05-30 | $1.11 | $2.33 | 0 |
| 2025-05-29 | $1.11 | $2.33 | 6,700 |
| 2025-05-28 | $0.99 | $2.08 | 0 |
| 2025-05-27 | $0.99 | $2.08 | 0 |
| 2025-05-23 | $0.99 | $2.08 | 0 |
| 2025-05-22 | $0.99 | $2.08 | 0 |
| 2025-05-21 | $0.99 | $2.08 | 6,000 |
| 2025-05-20 | $1.01 | $2.12 | 47,400 |
| 2025-05-19 | $0.92 | $1.93 | 0 |
| 2025-05-16 | $0.92 | $1.93 | 0 |
| 2025-05-15 | $0.92 | $1.93 | 11,700 |
| 2025-05-14 | $0.92 | $1.93 | 11,700 |
| 2025-05-13 | $0.91 | $1.91 | 0 |
| 2025-05-12 | $0.91 | $1.91 | 0 |
| 2025-05-09 | $0.91 | $1.91 | 1,600 |
| 2025-05-08 | $0.96 | $2.01 | 0 |
| 2025-05-07 | $0.96 | $2.01 | 0 |
| 2025-05-06 | $0.96 | $2.01 | 0 |
| 2025-05-05 | $0.96 | $2.01 | 0 |
| 2025-05-02 | $0.96 | $2.01 | 400 |
| 2025-05-01 | $0.97 | $2.03 | 800 |
| 2025-04-30 | $0.99 | $2.08 | 200 |
| 2025-04-29 | $0.96 | $2.01 | 200 |
| 2025-04-28 | $0.94 | $1.97 | 30,000 |
| 2025-04-25 | $0.89 | $1.87 | 0 |
| 2025-04-24 | $0.89 | $1.87 | 1,500 |
| 2025-04-23 | $0.91 | $1.91 | 0 |
| 2025-04-22 | $0.91 | $1.91 | 0 |
| 2025-04-21 | $0.91 | $1.91 | 0 |
| 2025-04-17 | $0.91 | $1.91 | 0 |
| 2025-04-16 | $0.91 | $1.91 | 0 |
| 2025-04-15 | $0.91 | $1.91 | 1,100 |
| 2025-04-14 | $0.93 | $1.95 | 300 |
| 2025-04-11 | $0.80 | $1.68 | 0 |
| 2025-04-10 | $0.80 | $1.68 | 0 |
| 2025-04-09 | $0.80 | $1.68 | 4,700 |
| 2025-04-08 | $0.84 | $1.76 | 8,200 |
| 2025-04-07 | $0.80 | $1.68 | 45,400 |
| 2025-04-04 | $0.84 | $1.76 | 3,900 |
| 2025-04-03 | $0.92 | $1.93 | 1,200 |
| 2025-04-02 | $0.92 | $1.93 | 0 |
| 2025-04-01 | $0.92 | $1.93 | 0 |
| 2025-03-31 | $0.92 | $1.93 | 0 |
| 2025-03-28 | $0.92 | $1.93 | 7,000 |
| 2025-03-27 | $0.94 | $1.97 | 6,100 |
| 2025-03-26 | $0.97 | $2.03 | 1,900 |
| 2025-03-25 | $0.97 | $2.03 | 0 |
| 2025-03-24 | $0.97 | $2.03 | 0 |
| 2025-03-21 | $0.97 | $2.03 | 3,900 |
| 2025-03-20 | $0.95 | $1.99 | 2,400 |
| 2025-03-19 | $0.89 | $1.87 | 0 |
| 2025-03-18 | $0.89 | $1.87 | 0 |
| 2025-03-17 | $0.89 | $1.87 | 0 |
| 2025-03-14 | $0.89 | $1.87 | 0 |
| 2025-03-13 | $0.89 | $1.87 | 0 |
| 2025-03-12 | $0.89 | $1.87 | 44,800 |
| 2025-03-11 | $0.95 | $1.99 | 0 |
| 2025-03-10 | $0.95 | $1.99 | 17,600 |
| 2025-03-07 | $0.93 | $1.95 | 900 |
| 2025-03-06 | $0.86 | $1.80 | 0 |
| 2025-03-05 | $0.86 | $1.80 | 6,900 |
| 2025-03-04 | $0.93 | $1.95 | 120,000 |
| 2025-03-03 | $0.87 | $1.82 | 35,800 |
| 2025-02-28 | $0.83 | $1.74 | 0 |
| 2025-02-27 | $0.83 | $1.74 | 0 |
| 2025-02-26 | $0.83 | $1.74 | 0 |
| 2025-02-25 | $0.83 | $1.74 | 14,900 |
| 2025-02-24 | $0.85 | $1.78 | 6,600 |
| 2025-02-21 | $0.79 | $1.66 | 0 |
| 2025-02-20 | $0.79 | $1.66 | 23,400 |
| 2025-02-19 | $0.86 | $1.80 | 0 |
| 2025-02-18 | $0.86 | $1.80 | 21,100 |
| 2025-02-14 | $0.86 | $1.80 | 1,000 |
| 2025-02-13 | $0.86 | $1.80 | 0 |
| 2025-02-12 | $0.86 | $1.80 | 3,300 |
| 2025-02-11 | $0.91 | $1.91 | 0 |
| 2025-02-10 | $0.91 | $1.91 | 200 |
| 2025-02-07 | $0.83 | $1.74 | 1,400 |
| 2025-02-06 | $0.79 | $1.66 | 0 |
| 2025-02-05 | $0.79 | $1.66 | 59,700 |
| 2025-02-04 | $0.79 | $1.66 | 300 |
| 2025-02-03 | $0.85 | $1.78 | 114,600 |
| 2025-01-31 | $0.86 | $1.80 | 1,200 |
| 2025-01-30 | $0.86 | $1.80 | 1,000 |
| 2025-01-29 | $0.86 | $1.80 | 3,000 |
| 2025-01-28 | $0.83 | $1.74 | 0 |
| 2025-01-27 | $0.83 | $1.74 | 0 |
| 2025-01-24 | $0.83 | $1.74 | 1,100 |
| 2025-01-23 | $0.83 | $1.74 | 0 |
| 2025-01-22 | $0.83 | $1.74 | 0 |
| 2025-01-21 | $0.83 | $1.74 | 3,300 |
| 2025-01-17 | $0.85 | $1.78 | 0 |
| 2025-01-16 | $0.85 | $1.78 | 7,100 |
| 2025-01-15 | $0.79 | $1.66 | 0 |
| 2025-01-14 | $0.79 | $1.66 | 0 |
| 2025-01-13 | $0.79 | $1.66 | 0 |
| 2025-01-10 | $0.79 | $1.66 | 32,700 |
| 2025-01-08 | $0.85 | $1.78 | 0 |
| 2025-01-07 | $0.85 | $1.78 | 4,600 |
| 2025-01-06 | $0.87 | $1.82 | 2,500 |
| 2025-01-03 | $0.85 | $1.78 | 0 |
| 2025-01-02 | $0.85 | $1.78 | 0 |