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
- 2000-11-22 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 | $0.99 | $7.01 | 22,300 |
| 2025-12-30 | $0.98 | $6.94 | 27,400 |
| 2025-12-29 | $1.00 | $6.94 | 65,900 |
| 2025-12-26 | $1.01 | $7.01 | 90,900 |
| 2025-12-24 | $0.91 | $6.31 | 0 |
| 2025-12-23 | $0.91 | $6.31 | 6,500 |
| 2025-12-22 | $0.90 | $6.24 | 7,500 |
| 2025-12-19 | $0.89 | $6.18 | 29,300 |
| 2025-12-18 | $0.84 | $5.83 | 8,000 |
| 2025-12-17 | $0.89 | $6.18 | 6,400 |
| 2025-12-16 | $0.89 | $6.18 | 3,900 |
| 2025-12-15 | $0.87 | $6.04 | 7,000 |
| 2025-12-12 | $0.88 | $6.11 | 13,500 |
| 2025-12-11 | $0.90 | $6.24 | 2,000 |
| 2025-12-10 | $0.88 | $6.11 | 4,700 |
| 2025-12-09 | $0.86 | $5.97 | 300 |
| 2025-12-08 | $0.88 | $6.11 | 7,200 |
| 2025-12-05 | $0.88 | $6.11 | 6,500 |
| 2025-12-04 | $0.84 | $5.83 | 2,400 |
| 2025-12-03 | $0.84 | $5.83 | 19,400 |
| 2025-12-02 | $0.83 | $5.76 | 6,400 |
| 2025-12-01 | $0.83 | $5.76 | 22,200 |
| 2025-11-28 | $0.84 | $5.83 | 1,600 |
| 2025-11-26 | $0.84 | $5.83 | 6,400 |
| 2025-11-25 | $0.84 | $5.83 | 1,800 |
| 2025-11-24 | $0.84 | $5.83 | 57,900 |
| 2025-11-21 | $0.90 | $6.24 | 71,100 |
| 2025-11-20 | $0.89 | $6.18 | 4,200 |
| 2025-11-19 | $0.89 | $6.18 | 800 |
| 2025-11-18 | $0.90 | $6.24 | 11,900 |
| 2025-11-17 | $0.90 | $6.24 | 8,600 |
| 2025-11-14 | $0.89 | $6.18 | 4,300 |
| 2025-11-13 | $0.89 | $6.18 | 6,600 |
| 2025-11-12 | $0.90 | $6.24 | 1,800 |
| 2025-11-11 | $0.89 | $6.18 | 2,900 |
| 2025-11-10 | $0.88 | $6.11 | 6,500 |
| 2025-11-07 | $0.89 | $6.18 | 5,300 |
| 2025-11-06 | $0.88 | $6.11 | 20,800 |
| 2025-11-05 | $0.90 | $6.24 | 13,300 |
| 2025-11-04 | $0.91 | $6.31 | 4,800 |
| 2025-11-03 | $0.92 | $6.38 | 114,400 |
| 2025-10-31 | $0.96 | $6.66 | 4,600 |
| 2025-10-30 | $1.00 | $6.94 | 3,300 |
| 2025-10-29 | $0.99 | $6.87 | 6,700 |
| 2025-10-28 | $0.99 | $6.87 | 4,800 |
| 2025-10-27 | $0.99 | $6.87 | 12,100 |
| 2025-10-24 | $0.95 | $6.59 | 5,400 |
| 2025-10-23 | $0.98 | $6.80 | 3,700 |
| 2025-10-22 | $0.96 | $6.66 | 8,200 |
| 2025-10-21 | $0.95 | $6.59 | 4,700 |
| 2025-10-20 | $0.99 | $6.87 | 22,300 |
| 2025-10-17 | $1.00 | $6.94 | 22,300 |
| 2025-10-16 | $0.98 | $6.80 | 9,700 |
| 2025-10-15 | $0.96 | $6.66 | 10,100 |
| 2025-10-14 | $0.98 | $6.80 | 20,100 |
| 2025-10-13 | $0.96 | $6.66 | 5,000 |
| 2025-10-10 | $0.96 | $6.66 | 16,800 |
| 2025-10-09 | $0.96 | $6.66 | 18,600 |
| 2025-10-08 | $0.96 | $6.66 | 6,600 |
| 2025-10-07 | $0.96 | $6.66 | 38,000 |
| 2025-10-06 | $0.97 | $6.73 | 28,400 |
| 2025-10-03 | $0.99 | $6.87 | 13,100 |
| 2025-10-02 | $1.00 | $6.94 | 22,800 |
| 2025-10-01 | $0.95 | $6.59 | 19,200 |
| 2025-09-30 | $0.98 | $6.80 | 6,300 |
| 2025-09-29 | $1.00 | $6.94 | 7,800 |
| 2025-09-26 | $1.00 | $6.94 | 6,200 |
| 2025-09-25 | $1.00 | $6.87 | 7,800 |
| 2025-09-24 | $1.00 | $6.87 | 7,900 |
| 2025-09-23 | $0.98 | $6.73 | 9,200 |
| 2025-09-22 | $0.99 | $6.80 | 9,900 |
| 2025-09-19 | $0.95 | $6.53 | 9,100 |
| 2025-09-18 | $0.97 | $6.66 | 9,200 |
| 2025-09-17 | $0.96 | $6.59 | 1,200 |
| 2025-09-16 | $0.97 | $6.66 | 2,700 |
| 2025-09-15 | $0.96 | $6.59 | 6,000 |
| 2025-09-12 | $0.95 | $6.53 | 10,500 |
| 2025-09-11 | $0.95 | $6.53 | 8,600 |
| 2025-09-10 | $0.97 | $6.66 | 15,700 |
| 2025-09-09 | $0.97 | $6.66 | 7,000 |
| 2025-09-08 | $0.92 | $6.32 | 23,500 |
| 2025-09-05 | $0.97 | $6.66 | 20,300 |
| 2025-09-04 | $0.97 | $6.66 | 3,000 |
| 2025-09-03 | $0.91 | $6.25 | 12,200 |
| 2025-09-02 | $0.96 | $6.59 | 15,100 |
| 2025-08-29 | $0.95 | $6.53 | 4,100 |
| 2025-08-28 | $0.96 | $6.59 | 1,800 |
| 2025-08-27 | $0.94 | $6.46 | 11,600 |
| 2025-08-26 | $0.93 | $6.39 | 9,200 |
| 2025-08-25 | $0.94 | $6.46 | 2,200 |
| 2025-08-22 | $0.91 | $6.25 | 800 |
| 2025-08-21 | $0.95 | $6.53 | 11,100 |
| 2025-08-20 | $0.94 | $6.46 | 13,500 |
| 2025-08-19 | $0.95 | $6.53 | 15,800 |
| 2025-08-18 | $0.95 | $6.53 | 19,500 |
| 2025-08-15 | $0.92 | $6.32 | 11,300 |
| 2025-08-14 | $0.94 | $6.46 | 1,500 |
| 2025-08-13 | $0.93 | $6.39 | 27,600 |
| 2025-08-12 | $0.90 | $6.18 | 38,900 |
| 2025-08-11 | $0.89 | $6.11 | 2,700 |
| 2025-08-08 | $0.89 | $6.11 | 22,800 |
| 2025-08-07 | $0.91 | $6.25 | 1,700 |
| 2025-08-06 | $0.90 | $6.18 | 11,900 |
| 2025-08-05 | $0.89 | $6.11 | 1,800 |
| 2025-08-04 | $0.89 | $6.11 | 5,000 |
| 2025-08-01 | $0.89 | $6.11 | 47,700 |
| 2025-07-31 | $0.90 | $6.18 | 4,500 |
| 2025-07-30 | $0.89 | $6.11 | 11,500 |
| 2025-07-29 | $0.90 | $6.18 | 40,100 |
| 2025-07-28 | $0.86 | $5.91 | 23,200 |
| 2025-07-25 | $0.87 | $5.98 | 44,000 |
| 2025-07-24 | $0.89 | $6.11 | 63,900 |
| 2025-07-23 | $0.84 | $5.77 | 9,300 |
| 2025-07-22 | $0.80 | $5.50 | 3,200 |
| 2025-07-21 | $0.85 | $5.84 | 9,100 |
| 2025-07-18 | $0.85 | $5.84 | 18,700 |
| 2025-07-17 | $0.83 | $5.70 | 4,200 |
| 2025-07-16 | $0.83 | $5.70 | 31,600 |
| 2025-07-15 | $0.82 | $5.63 | 50,800 |
| 2025-07-14 | $0.83 | $5.70 | 12,000 |
| 2025-07-11 | $0.85 | $5.84 | 5,300 |
| 2025-07-10 | $0.84 | $5.77 | 8,100 |
| 2025-07-09 | $0.85 | $5.84 | 2,800 |
| 2025-07-08 | $0.85 | $5.84 | 8,300 |
| 2025-07-07 | $0.85 | $5.84 | 5,000 |
| 2025-07-03 | $0.85 | $5.84 | 6,000 |
| 2025-07-02 | $0.84 | $5.77 | 17,600 |
| 2025-07-01 | $0.84 | $5.77 | 2,000 |
| 2025-06-30 | $0.85 | $5.84 | 3,900 |
| 2025-06-27 | $0.84 | $5.77 | 8,900 |
| 2025-06-26 | $0.83 | $5.70 | 3,100 |
| 2025-06-25 | $0.84 | $5.70 | 5,400 |
| 2025-06-24 | $0.83 | $5.63 | 6,700 |
| 2025-06-23 | $0.84 | $5.70 | 2,000 |
| 2025-06-20 | $0.84 | $5.70 | 3,900 |
| 2025-06-18 | $0.84 | $5.70 | 6,000 |
| 2025-06-17 | $0.83 | $5.63 | 3,100 |
| 2025-06-16 | $0.85 | $5.77 | 11,100 |
| 2025-06-13 | $0.84 | $5.70 | 1,500 |
| 2025-06-12 | $0.83 | $5.63 | 14,300 |
| 2025-06-11 | $0.81 | $5.50 | 5,800 |
| 2025-06-10 | $0.83 | $5.63 | 26,800 |
| 2025-06-09 | $0.85 | $5.77 | 2,300 |
| 2025-06-06 | $0.83 | $5.63 | 7,800 |
| 2025-06-05 | $0.83 | $5.63 | 4,800 |
| 2025-06-04 | $0.84 | $5.70 | 14,900 |
| 2025-06-03 | $0.82 | $5.57 | 5,300 |
| 2025-06-02 | $0.84 | $5.70 | 6,200 |
| 2025-05-30 | $0.81 | $5.50 | 1,900 |
| 2025-05-29 | $0.85 | $5.77 | 3,100 |
| 2025-05-28 | $0.83 | $5.63 | 1,600 |
| 2025-05-27 | $0.81 | $5.50 | 8,900 |
| 2025-05-23 | $0.83 | $5.63 | 4,200 |
| 2025-05-22 | $0.85 | $5.77 | 7,300 |
| 2025-05-21 | $0.81 | $5.50 | 15,400 |
| 2025-05-20 | $0.81 | $5.50 | 11,000 |
| 2025-05-19 | $0.85 | $5.77 | 3,400 |
| 2025-05-16 | $0.79 | $5.36 | 10,900 |
| 2025-05-15 | $0.82 | $5.57 | 8,900 |
| 2025-05-14 | $0.81 | $5.50 | 11,500 |
| 2025-05-13 | $0.84 | $5.70 | 8,400 |
| 2025-05-12 | $0.82 | $5.57 | 10,500 |
| 2025-05-09 | $0.84 | $5.70 | 1,600 |
| 2025-05-08 | $0.83 | $5.63 | 1,100 |
| 2025-05-07 | $0.84 | $5.70 | 2,600 |
| 2025-05-06 | $0.84 | $5.70 | 15,000 |
| 2025-05-05 | $0.82 | $5.57 | 4,200 |
| 2025-05-02 | $0.83 | $5.63 | 4,500 |
| 2025-05-01 | $0.81 | $5.50 | 1,300 |
| 2025-04-30 | $0.82 | $5.57 | 600 |
| 2025-04-29 | $0.82 | $5.57 | 1,000 |
| 2025-04-28 | $0.82 | $5.57 | 800 |
| 2025-04-25 | $0.81 | $5.50 | 5,000 |
| 2025-04-24 | $0.81 | $5.50 | 4,200 |
| 2025-04-23 | $0.80 | $5.43 | 4,700 |
| 2025-04-22 | $0.79 | $5.36 | 31,000 |
| 2025-04-21 | $0.79 | $5.36 | 7,900 |
| 2025-04-17 | $0.81 | $5.50 | 400 |
| 2025-04-16 | $0.82 | $5.57 | 2,100 |
| 2025-04-15 | $0.82 | $5.57 | 2,100 |
| 2025-04-14 | $0.78 | $5.29 | 9,500 |
| 2025-04-11 | $0.78 | $5.29 | 1,500 |
| 2025-04-10 | $0.76 | $5.16 | 2,300 |
| 2025-04-09 | $0.79 | $5.36 | 500 |
| 2025-04-08 | $0.76 | $5.16 | 6,500 |
| 2025-04-07 | $0.78 | $5.29 | 2,400 |
| 2025-04-04 | $0.77 | $5.23 | 4,200 |
| 2025-04-03 | $0.76 | $5.16 | 42,000 |
| 2025-04-02 | $0.79 | $5.36 | 20,500 |
| 2025-04-01 | $0.82 | $5.57 | 8,300 |
| 2025-03-31 | $0.81 | $5.50 | 5,700 |
| 2025-03-28 | $0.84 | $5.70 | 1,300 |
| 2025-03-27 | $0.83 | $5.63 | 1,500 |
| 2025-03-26 | $0.79 | $5.36 | 4,000 |
| 2025-03-25 | $0.85 | $5.77 | 26,400 |
| 2025-03-24 | $0.81 | $5.50 | 12,500 |
| 2025-03-21 | $0.85 | $5.70 | 12,900 |
| 2025-03-20 | $0.84 | $5.63 | 9,600 |
| 2025-03-19 | $0.83 | $5.57 | 1,700 |
| 2025-03-18 | $0.82 | $5.50 | 7,900 |
| 2025-03-17 | $0.83 | $5.57 | 3,100 |
| 2025-03-14 | $0.84 | $5.63 | 5,700 |
| 2025-03-13 | $0.81 | $5.43 | 13,200 |
| 2025-03-12 | $0.82 | $5.50 | 3,900 |
| 2025-03-11 | $0.82 | $5.50 | 1,600 |
| 2025-03-10 | $0.82 | $5.50 | 6,700 |
| 2025-03-07 | $0.79 | $5.30 | 4,900 |
| 2025-03-06 | $0.80 | $5.37 | 51,500 |
| 2025-03-05 | $0.86 | $5.77 | 3,800 |
| 2025-03-04 | $0.90 | $6.04 | 8,500 |
| 2025-03-03 | $0.83 | $5.57 | 3,300 |
| 2025-02-28 | $0.85 | $5.70 | 1,300 |
| 2025-02-27 | $0.87 | $5.84 | 1,800 |
| 2025-02-26 | $0.82 | $5.50 | 2,800 |
| 2025-02-25 | $0.90 | $6.04 | 15,600 |
| 2025-02-24 | $0.86 | $5.77 | 16,700 |
| 2025-02-21 | $0.86 | $5.77 | 3,500 |
| 2025-02-20 | $0.83 | $5.57 | 14,000 |
| 2025-02-19 | $0.87 | $5.84 | 17,200 |
| 2025-02-18 | $0.86 | $5.77 | 28,900 |
| 2025-02-14 | $0.88 | $5.90 | 6,700 |
| 2025-02-13 | $0.90 | $6.04 | 4,800 |
| 2025-02-12 | $0.87 | $5.84 | 5,800 |
| 2025-02-11 | $0.87 | $5.84 | 5,000 |
| 2025-02-10 | $0.90 | $6.04 | 17,700 |
| 2025-02-07 | $0.89 | $5.97 | 18,900 |
| 2025-02-06 | $0.88 | $5.90 | 5,500 |
| 2025-02-05 | $0.88 | $5.90 | 300 |
| 2025-02-04 | $0.86 | $5.77 | 5,500 |
| 2025-02-03 | $0.90 | $6.04 | 9,300 |
| 2025-01-31 | $0.89 | $5.97 | 1,800 |
| 2025-01-30 | $0.91 | $6.10 | 14,300 |
| 2025-01-29 | $0.91 | $6.10 | 4,600 |
| 2025-01-28 | $0.90 | $6.04 | 3,600 |
| 2025-01-27 | $0.86 | $5.77 | 4,800 |
| 2025-01-24 | $0.86 | $5.77 | 12,100 |
| 2025-01-23 | $0.93 | $6.24 | 7,000 |
| 2025-01-22 | $0.88 | $5.90 | 6,400 |
| 2025-01-21 | $0.88 | $5.90 | 27,100 |
| 2025-01-17 | $0.89 | $5.97 | 15,300 |
| 2025-01-16 | $0.88 | $5.90 | 40,300 |
| 2025-01-15 | $0.90 | $6.04 | 38,900 |
| 2025-01-14 | $0.90 | $6.04 | 14,600 |
| 2025-01-13 | $0.87 | $5.84 | 7,400 |
| 2025-01-10 | $0.85 | $5.70 | 5,900 |
| 2025-01-08 | $0.81 | $5.43 | 10,900 |
| 2025-01-07 | $0.80 | $5.37 | 4,600 |
| 2025-01-06 | $0.80 | $5.37 | 49,500 |
| 2025-01-03 | $0.82 | $5.50 | 41,500 |
| 2025-01-02 | $0.84 | $5.63 | 26,700 |