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
- 2003-10-07 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 | $0.55 | $0.55 | 43,500 |
| 2025-12-30 | $0.56 | $0.56 | 92,000 |
| 2025-12-29 | $0.60 | $0.60 | 37,600 |
| 2025-12-26 | $0.67 | $0.67 | 114,100 |
| 2025-12-24 | $0.59 | $0.59 | 1,600 |
| 2025-12-23 | $0.60 | $0.60 | 46,100 |
| 2025-12-22 | $0.56 | $0.56 | 31,100 |
| 2025-12-19 | $0.56 | $0.56 | 24,100 |
| 2025-12-18 | $0.60 | $0.60 | 6,100 |
| 2025-12-17 | $0.55 | $0.55 | 11,600 |
| 2025-12-16 | $0.58 | $0.58 | 10,000 |
| 2025-12-15 | $0.55 | $0.55 | 19,200 |
| 2025-12-12 | $0.56 | $0.56 | 13,200 |
| 2025-12-11 | $0.59 | $0.59 | 21,800 |
| 2025-12-10 | $0.56 | $0.56 | 88,600 |
| 2025-12-09 | $0.60 | $0.60 | 10,400 |
| 2025-12-08 | $0.60 | $0.60 | 7,900 |
| 2025-12-05 | $0.60 | $0.60 | 27,000 |
| 2025-12-04 | $0.61 | $0.61 | 7,900 |
| 2025-12-03 | $0.61 | $0.61 | 8,700 |
| 2025-12-02 | $0.63 | $0.63 | 3,500 |
| 2025-12-01 | $0.61 | $0.61 | 38,300 |
| 2025-11-28 | $0.64 | $0.64 | 11,000 |
| 2025-11-26 | $0.62 | $0.62 | 24,600 |
| 2025-11-25 | $0.62 | $0.62 | 17,200 |
| 2025-11-24 | $0.64 | $0.64 | 64,700 |
| 2025-11-21 | $0.64 | $0.64 | 10,400 |
| 2025-11-20 | $0.64 | $0.64 | 3,500 |
| 2025-11-19 | $0.65 | $0.65 | 15,100 |
| 2025-11-18 | $0.62 | $0.62 | 11,800 |
| 2025-11-17 | $0.68 | $0.68 | 15,900 |
| 2025-11-14 | $0.61 | $0.61 | 4,000 |
| 2025-11-13 | $0.63 | $0.63 | 18,400 |
| 2025-11-12 | $0.64 | $0.64 | 38,700 |
| 2025-11-11 | $0.66 | $0.66 | 3,400 |
| 2025-11-10 | $0.64 | $0.64 | 14,900 |
| 2025-11-07 | $0.67 | $0.67 | 4,900 |
| 2025-11-06 | $0.66 | $0.66 | 6,000 |
| 2025-11-05 | $0.67 | $0.67 | 19,900 |
| 2025-11-04 | $0.67 | $0.67 | 16,900 |
| 2025-11-03 | $0.68 | $0.68 | 13,000 |
| 2025-10-31 | $0.65 | $0.65 | 12,800 |
| 2025-10-30 | $0.65 | $0.65 | 2,100 |
| 2025-10-29 | $0.68 | $0.68 | 4,100 |
| 2025-10-28 | $0.69 | $0.69 | 8,200 |
| 2025-10-27 | $0.72 | $0.72 | 12,500 |
| 2025-10-24 | $0.71 | $0.71 | 3,000 |
| 2025-10-23 | $0.69 | $0.69 | 15,000 |
| 2025-10-22 | $0.70 | $0.70 | 51,900 |
| 2025-10-21 | $0.67 | $0.67 | 30,800 |
| 2025-10-20 | $0.66 | $0.66 | 8,700 |
| 2025-10-17 | $0.65 | $0.65 | 15,700 |
| 2025-10-16 | $0.67 | $0.67 | 23,400 |
| 2025-10-15 | $0.66 | $0.66 | 21,400 |
| 2025-10-14 | $0.70 | $0.70 | 9,300 |
| 2025-10-13 | $0.66 | $0.66 | 29,200 |
| 2025-10-10 | $0.69 | $0.69 | 19,400 |
| 2025-10-09 | $0.72 | $0.72 | 40,500 |
| 2025-10-08 | $0.73 | $0.73 | 24,300 |
| 2025-10-07 | $0.70 | $0.70 | 25,400 |
| 2025-10-06 | $0.69 | $0.69 | 44,900 |
| 2025-10-03 | $0.72 | $0.72 | 15,100 |
| 2025-10-02 | $0.72 | $0.72 | 4,300 |
| 2025-10-01 | $0.71 | $0.71 | 11,900 |
| 2025-09-30 | $0.71 | $0.71 | 18,200 |
| 2025-09-29 | $0.70 | $0.70 | 12,000 |
| 2025-09-26 | $0.71 | $0.71 | 16,800 |
| 2025-09-25 | $0.70 | $0.70 | 22,500 |
| 2025-09-24 | $0.70 | $0.70 | 62,400 |
| 2025-09-23 | $0.69 | $0.69 | 15,100 |
| 2025-09-22 | $0.70 | $0.70 | 50,300 |
| 2025-09-19 | $0.70 | $0.70 | 14,000 |
| 2025-09-18 | $0.67 | $0.67 | 21,100 |
| 2025-09-17 | $0.69 | $0.69 | 4,800 |
| 2025-09-16 | $0.71 | $0.71 | 13,100 |
| 2025-09-15 | $0.71 | $0.71 | 20,500 |
| 2025-09-12 | $0.70 | $0.70 | 26,900 |
| 2025-09-11 | $0.71 | $0.71 | 5,700 |
| 2025-09-10 | $0.74 | $0.74 | 7,000 |
| 2025-09-09 | $0.78 | $0.78 | 12,500 |
| 2025-09-08 | $0.70 | $0.70 | 80,500 |
| 2025-09-05 | $0.71 | $0.71 | 14,500 |
| 2025-09-04 | $0.76 | $0.76 | 8,800 |
| 2025-09-03 | $0.77 | $0.77 | 13,600 |
| 2025-09-02 | $0.76 | $0.76 | 10,500 |
| 2025-08-29 | $0.76 | $0.76 | 56,600 |
| 2025-08-28 | $0.73 | $0.73 | 32,100 |
| 2025-08-27 | $0.71 | $0.71 | 31,200 |
| 2025-08-26 | $0.70 | $0.70 | 28,500 |
| 2025-08-25 | $0.64 | $0.64 | 11,600 |
| 2025-08-22 | $0.65 | $0.65 | 18,000 |
| 2025-08-21 | $0.63 | $0.63 | 30,700 |
| 2025-08-20 | $0.62 | $0.62 | 14,500 |
| 2025-08-19 | $0.65 | $0.65 | 31,300 |
| 2025-08-18 | $0.62 | $0.62 | 51,800 |
| 2025-08-15 | $0.63 | $0.63 | 27,100 |
| 2025-08-14 | $0.60 | $0.60 | 59,700 |
| 2025-08-13 | $0.66 | $0.66 | 78,800 |
| 2025-08-12 | $0.63 | $0.63 | 12,500 |
| 2025-08-11 | $0.60 | $0.60 | 115,100 |
| 2025-08-08 | $0.58 | $0.58 | 54,000 |
| 2025-08-07 | $0.64 | $0.64 | 16,700 |
| 2025-08-06 | $0.61 | $0.61 | 71,700 |
| 2025-08-05 | $0.58 | $0.58 | 358,000 |
| 2025-08-04 | $0.69 | $0.69 | 25,500 |
| 2025-08-01 | $0.67 | $0.67 | 49,700 |
| 2025-07-31 | $0.71 | $0.71 | 50,000 |
| 2025-07-30 | $0.73 | $0.73 | 84,700 |
| 2025-07-29 | $0.74 | $0.74 | 75,800 |
| 2025-07-28 | $0.74 | $0.74 | 100,900 |
| 2025-07-25 | $0.72 | $0.72 | 70,200 |
| 2025-07-24 | $0.69 | $0.69 | 59,200 |
| 2025-07-23 | $0.69 | $0.69 | 182,800 |
| 2025-07-22 | $0.67 | $0.67 | 379,100 |
| 2025-07-21 | $0.74 | $0.74 | 413,700 |
| 2025-07-18 | $0.84 | $0.84 | 819,700 |
| 2025-07-17 | $1.17 | $1.17 | 2,769,100 |
| 2025-07-16 | $1.20 | $1.20 | 223,800 |
| 2025-07-15 | $1.20 | $1.20 | 191,800 |
| 2025-07-14 | $1.20 | $1.20 | 172,600 |
| 2025-07-11 | $1.20 | $1.20 | 251,800 |
| 2025-07-10 | $1.22 | $1.22 | 293,200 |
| 2025-07-09 | $1.24 | $1.24 | 442,800 |
| 2025-07-08 | $1.31 | $1.31 | 2,136,800 |
| 2025-07-07 | $1.14 | $1.14 | 153,600 |
| 2025-07-03 | $1.16 | $1.16 | 98,000 |
| 2025-07-02 | $1.17 | $1.17 | 282,800 |
| 2025-07-01 | $1.11 | $1.11 | 212,700 |
| 2025-06-30 | $1.12 | $1.12 | 247,500 |
| 2025-06-27 | $1.06 | $1.06 | 422,200 |
| 2025-06-26 | $1.09 | $1.09 | 366,700 |
| 2025-06-25 | $1.18 | $1.18 | 255,100 |
| 2025-06-24 | $1.23 | $1.23 | 393,700 |
| 2025-06-23 | $1.19 | $1.19 | 429,900 |
| 2025-06-20 | $1.22 | $1.22 | 950,800 |
| 2025-06-18 | $1.21 | $1.21 | 295,100 |
| 2025-06-17 | $1.19 | $1.19 | 358,200 |
| 2025-06-16 | $1.24 | $1.24 | 787,800 |
| 2025-06-13 | $1.10 | $1.10 | 261,600 |
| 2025-06-12 | $1.18 | $1.18 | 234,700 |
| 2025-06-11 | $1.24 | $1.24 | 618,700 |
| 2025-06-10 | $1.25 | $1.25 | 1,100,100 |
| 2025-06-09 | $1.24 | $1.24 | 230,600 |
| 2025-06-06 | $1.22 | $1.22 | 518,900 |
| 2025-06-05 | $1.13 | $1.13 | 194,000 |
| 2025-06-04 | $1.12 | $1.12 | 415,000 |
| 2025-06-03 | $1.08 | $1.08 | 453,100 |
| 2025-06-02 | $1.11 | $1.11 | 283,800 |
| 2025-05-30 | $1.12 | $1.12 | 1,184,100 |
| 2025-05-29 | $1.12 | $1.12 | 427,000 |
| 2025-05-28 | $1.06 | $1.06 | 218,400 |
| 2025-05-27 | $1.08 | $1.08 | 1,066,900 |
| 2025-05-23 | $1.08 | $1.08 | 326,700 |
| 2025-05-22 | $1.11 | $1.11 | 586,400 |
| 2025-05-21 | $1.18 | $1.18 | 1,069,300 |
| 2025-05-20 | $1.24 | $1.24 | 2,437,000 |
| 2025-05-19 | $1.36 | $1.36 | 58,720,400 |
| 2025-05-16 | $1.32 | $1.32 | 298,800 |
| 2025-05-15 | $1.16 | $1.16 | 45,100 |
| 2025-05-14 | $1.14 | $1.14 | 100,100 |
| 2025-05-13 | $1.21 | $1.21 | 92,500 |
| 2025-05-12 | $1.22 | $1.22 | 138,400 |
| 2025-05-09 | $1.18 | $1.18 | 117,400 |
| 2025-05-08 | $1.22 | $1.22 | 68,800 |
| 2025-05-07 | $1.21 | $1.21 | 60,100 |
| 2025-05-06 | $1.21 | $1.21 | 141,400 |
| 2025-05-05 | $1.27 | $1.27 | 289,800 |
| 2025-05-02 | $1.26 | $1.26 | 130,500 |
| 2025-05-01 | $1.16 | $1.16 | 114,000 |
| 2025-04-30 | $1.30 | $1.30 | 351,900 |
| 2025-04-29 | $1.09 | $1.09 | 83,900 |
| 2025-04-28 | $1.12 | $1.12 | 516,200 |
| 2025-04-25 | $0.98 | $0.98 | 186,100 |
| 2025-04-24 | $0.92 | $0.92 | 61,800 |
| 2025-04-23 | $0.87 | $0.87 | 105,500 |
| 2025-04-22 | $0.88 | $0.88 | 22,900 |
| 2025-04-21 | $0.86 | $0.86 | 85,800 |
| 2025-04-17 | $0.88 | $0.88 | 49,900 |
| 2025-04-16 | $0.80 | $0.80 | 108,300 |
| 2025-04-15 | $0.78 | $0.78 | 69,000 |
| 2025-04-14 | $0.78 | $0.78 | 71,200 |
| 2025-04-11 | $0.76 | $0.76 | 366,700 |
| 2025-04-10 | $0.91 | $0.91 | 5,996,000 |
| 2025-04-09 | $1.11 | $1.11 | 73,300 |
| 2025-04-08 | $1.09 | $1.09 | 25,500 |
| 2025-04-07 | $1.12 | $1.12 | 34,700 |
| 2025-04-04 | $1.15 | $1.15 | 11,700 |
| 2025-04-03 | $1.23 | $1.23 | 34,000 |
| 2025-04-02 | $1.21 | $1.21 | 28,200 |
| 2025-04-01 | $1.19 | $1.19 | 28,300 |
| 2025-03-31 | $1.26 | $1.26 | 70,800 |
| 2025-03-28 | $1.19 | $1.19 | 85,000 |
| 2025-03-27 | $1.35 | $1.35 | 16,300 |
| 2025-03-26 | $1.40 | $1.40 | 41,200 |
| 2025-03-25 | $1.44 | $1.44 | 28,700 |
| 2025-03-24 | $1.37 | $1.37 | 31,700 |
| 2025-03-21 | $1.41 | $1.41 | 129,300 |
| 2025-03-20 | $1.54 | $1.54 | 12,800 |
| 2025-03-19 | $1.56 | $1.56 | 87,200 |
| 2025-03-18 | $1.55 | $1.55 | 7,400 |
| 2025-03-17 | $1.58 | $1.58 | 17,100 |
| 2025-03-14 | $1.59 | $1.59 | 9,700 |
| 2025-03-13 | $1.56 | $1.56 | 9,600 |
| 2025-03-12 | $1.57 | $1.57 | 24,900 |
| 2025-03-11 | $1.64 | $1.64 | 15,700 |
| 2025-03-10 | $1.63 | $1.63 | 37,100 |
| 2025-03-07 | $1.60 | $1.60 | 21,900 |
| 2025-03-06 | $1.59 | $1.59 | 14,400 |
| 2025-03-05 | $1.58 | $1.58 | 14,100 |
| 2025-03-04 | $1.50 | $1.50 | 10,600 |
| 2025-03-03 | $1.56 | $1.56 | 12,100 |
| 2025-02-28 | $1.60 | $1.60 | 27,100 |
| 2025-02-27 | $1.58 | $1.58 | 69,700 |
| 2025-02-26 | $1.54 | $1.54 | 37,000 |
| 2025-02-25 | $1.61 | $1.61 | 19,500 |
| 2025-02-24 | $1.66 | $1.66 | 73,600 |
| 2025-02-21 | $1.73 | $1.73 | 12,700 |
| 2025-02-20 | $1.80 | $1.80 | 27,700 |
| 2025-02-19 | $1.80 | $1.80 | 44,300 |
| 2025-02-18 | $1.84 | $1.84 | 27,900 |
| 2025-02-14 | $1.86 | $1.86 | 30,700 |
| 2025-02-13 | $1.80 | $1.80 | 30,300 |
| 2025-02-12 | $1.78 | $1.78 | 19,800 |
| 2025-02-11 | $1.74 | $1.74 | 29,100 |
| 2025-02-10 | $1.72 | $1.72 | 21,600 |
| 2025-02-07 | $1.71 | $1.71 | 32,400 |
| 2025-02-06 | $1.83 | $1.83 | 12,100 |
| 2025-02-05 | $1.89 | $1.89 | 53,900 |
| 2025-02-04 | $1.84 | $1.84 | 13,500 |
| 2025-02-03 | $1.84 | $1.84 | 86,100 |
| 2025-01-31 | $1.82 | $1.82 | 149,700 |
| 2025-01-30 | $1.91 | $1.91 | 58,200 |
| 2025-01-29 | $2.03 | $2.03 | 45,700 |
| 2025-01-28 | $1.99 | $1.99 | 48,400 |
| 2025-01-27 | $2.03 | $2.03 | 23,200 |
| 2025-01-24 | $2.19 | $2.19 | 51,600 |
| 2025-01-23 | $2.16 | $2.16 | 32,200 |
| 2025-01-22 | $2.13 | $2.13 | 39,000 |
| 2025-01-21 | $2.30 | $2.30 | 135,100 |
| 2025-01-17 | $1.89 | $1.89 | 77,500 |
| 2025-01-16 | $1.99 | $1.99 | 43,000 |
| 2025-01-15 | $2.05 | $2.05 | 43,900 |
| 2025-01-14 | $2.04 | $2.04 | 64,400 |
| 2025-01-13 | $2.02 | $2.02 | 70,600 |
| 2025-01-10 | $2.02 | $2.02 | 60,800 |
| 2025-01-08 | $2.09 | $2.09 | 63,800 |
| 2025-01-07 | $2.23 | $2.23 | 53,300 |
| 2025-01-06 | $2.29 | $2.29 | 46,600 |
| 2025-01-03 | $2.23 | $2.23 | 60,900 |
| 2025-01-02 | $2.14 | $2.14 | 55,600 |