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
- 1996-06-12 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 | $0.85 | $0.85 | 31,200 |
| 2025-12-30 | $0.76 | $0.76 | 58,300 |
| 2025-12-29 | $0.77 | $0.77 | 45,700 |
| 2025-12-26 | $0.79 | $0.79 | 36,000 |
| 2025-12-24 | $0.78 | $0.78 | 23,200 |
| 2025-12-23 | $0.75 | $0.75 | 55,100 |
| 2025-12-22 | $0.80 | $0.80 | 21,200 |
| 2025-12-19 | $0.81 | $0.81 | 8,300 |
| 2025-12-18 | $0.83 | $0.83 | 11,700 |
| 2025-12-17 | $0.84 | $0.84 | 21,600 |
| 2025-12-16 | $0.88 | $0.88 | 13,300 |
| 2025-12-15 | $0.87 | $0.87 | 27,100 |
| 2025-12-12 | $0.86 | $0.86 | 18,200 |
| 2025-12-11 | $0.94 | $0.94 | 39,100 |
| 2025-12-10 | $0.84 | $0.84 | 25,300 |
| 2025-12-09 | $0.86 | $0.86 | 72,400 |
| 2025-12-08 | $0.93 | $0.93 | 53,200 |
| 2025-12-05 | $0.96 | $0.96 | 35,000 |
| 2025-12-04 | $0.98 | $0.98 | 26,500 |
| 2025-12-03 | $0.94 | $0.94 | 21,900 |
| 2025-12-02 | $0.93 | $0.93 | 102,100 |
| 2025-12-01 | $0.99 | $0.99 | 50,300 |
| 2025-11-28 | $1.02 | $1.02 | 36,200 |
| 2025-11-26 | $1.01 | $1.01 | 36,700 |
| 2025-11-25 | $1.13 | $1.13 | 24,300 |
| 2025-11-24 | $1.20 | $1.20 | 25,800 |
| 2025-11-21 | $1.23 | $1.23 | 22,300 |
| 2025-11-20 | $1.19 | $1.19 | 14,200 |
| 2025-11-19 | $1.20 | $1.20 | 15,500 |
| 2025-11-18 | $1.21 | $1.21 | 5,400 |
| 2025-11-17 | $1.19 | $1.19 | 54,600 |
| 2025-11-14 | $1.26 | $1.26 | 20,600 |
| 2025-11-13 | $1.34 | $1.34 | 17,200 |
| 2025-11-12 | $1.45 | $1.45 | 17,600 |
| 2025-11-11 | $1.38 | $1.38 | 25,100 |
| 2025-11-10 | $1.34 | $1.34 | 26,600 |
| 2025-11-07 | $1.38 | $1.38 | 33,400 |
| 2025-11-06 | $1.33 | $1.33 | 11,600 |
| 2025-11-05 | $1.35 | $1.35 | 21,000 |
| 2025-11-04 | $1.33 | $1.33 | 20,100 |
| 2025-11-03 | $1.39 | $1.39 | 18,000 |
| 2025-10-31 | $1.44 | $1.44 | 19,200 |
| 2025-10-30 | $1.36 | $1.36 | 64,600 |
| 2025-10-29 | $1.42 | $1.42 | 56,700 |
| 2025-10-28 | $1.58 | $1.58 | 27,000 |
| 2025-10-27 | $1.62 | $1.62 | 17,300 |
| 2025-10-24 | $1.64 | $1.64 | 11,900 |
| 2025-10-23 | $1.61 | $1.61 | 49,900 |
| 2025-10-22 | $1.68 | $1.68 | 28,700 |
| 2025-10-21 | $1.71 | $1.71 | 30,100 |
| 2025-10-20 | $1.78 | $1.78 | 18,200 |
| 2025-10-17 | $1.74 | $1.74 | 10,300 |
| 2025-10-16 | $1.70 | $1.70 | 32,800 |
| 2025-10-15 | $1.84 | $1.84 | 42,000 |
| 2025-10-14 | $1.81 | $1.81 | 42,700 |
| 2025-10-13 | $1.89 | $1.89 | 37,500 |
| 2025-10-10 | $1.98 | $1.98 | 51,900 |
| 2025-10-09 | $2.05 | $2.05 | 81,500 |
| 2025-10-08 | $2.03 | $2.03 | 102,800 |
| 2025-10-07 | $1.86 | $1.86 | 42,000 |
| 2025-10-06 | $1.83 | $1.83 | 165,300 |
| 2025-10-03 | $1.85 | $1.85 | 187,800 |
| 2025-10-02 | $1.75 | $1.75 | 163,500 |
| 2025-10-01 | $1.69 | $1.69 | 125,900 |
| 2025-09-30 | $1.66 | $1.66 | 2,861,800 |
| 2025-09-29 | $1.31 | $1.31 | 56,300 |
| 2025-09-26 | $1.31 | $1.31 | 1,746,500 |
| 2025-09-25 | $1.51 | $1.51 | 15,000 |
| 2025-09-24 | $1.58 | $1.58 | 31,500 |
| 2025-09-23 | $1.52 | $1.52 | 29,700 |
| 2025-09-22 | $1.67 | $1.67 | 32,700 |
| 2025-09-19 | $1.78 | $1.78 | 29,200 |
| 2025-09-18 | $1.78 | $1.78 | 103,800 |
| 2025-09-17 | $1.91 | $1.91 | 68,100 |
| 2025-09-16 | $2.01 | $2.01 | 286,500 |
| 2025-09-15 | $2.09 | $2.09 | 35,700 |
| 2025-09-12 | $2.28 | $2.28 | 38,500 |
| 2025-09-11 | $2.33 | $2.33 | 20,700 |
| 2025-09-10 | $2.36 | $2.36 | 62,000 |
| 2025-09-09 | $2.34 | $2.34 | 56,600 |
| 2025-09-08 | $2.35 | $2.35 | 33,500 |
| 2025-09-05 | $2.34 | $2.34 | 26,300 |
| 2025-09-04 | $2.28 | $2.28 | 91,400 |
| 2025-09-03 | $2.33 | $2.33 | 26,100 |
| 2025-09-02 | $2.30 | $2.30 | 102,800 |
| 2025-08-29 | $2.31 | $2.31 | 38,900 |
| 2025-08-28 | $2.44 | $2.44 | 71,100 |
| 2025-08-27 | $2.23 | $2.23 | 40,500 |
| 2025-08-26 | $2.29 | $2.29 | 64,100 |
| 2025-08-25 | $2.43 | $2.43 | 110,200 |
| 2025-08-22 | $2.36 | $2.36 | 71,400 |
| 2025-08-21 | $2.47 | $2.47 | 87,900 |
| 2025-08-20 | $2.28 | $2.28 | 204,900 |
| 2025-08-19 | $2.17 | $2.17 | 58,500 |
| 2025-08-18 | $2.26 | $2.26 | 419,200 |
| 2025-08-15 | $2.38 | $2.38 | 6,070,800 |
| 2025-08-14 | $1.94 | $1.94 | 108,200 |
| 2025-08-13 | $1.83 | $1.83 | 238,200 |
| 2025-08-12 | $1.81 | $1.81 | 151,300 |
| 2025-08-11 | $1.73 | $1.73 | 218,100 |
| 2025-08-08 | $1.63 | $1.63 | 232,400 |
| 2025-08-07 | $1.47 | $1.47 | 302,000 |
| 2025-08-06 | $1.68 | $1.68 | 477,800 |
| 2025-08-05 | $1.94 | $1.94 | 1,442,700 |
| 2025-08-04 | $1.95 | $1.95 | 64,196,900 |
| 2025-08-01 | $1.29 | $1.29 | 14,300 |
| 2025-07-31 | $1.30 | $1.30 | 68,100 |
| 2025-07-30 | $1.52 | $1.52 | 25,300 |
| 2025-07-29 | $1.52 | $1.52 | 86,700 |
| 2025-07-28 | $1.62 | $1.62 | 45,000 |
| 2025-07-25 | $1.48 | $1.48 | 70,000 |
| 2025-07-24 | $1.42 | $1.42 | 77,500 |
| 2025-07-23 | $1.37 | $1.37 | 148,500 |
| 2025-07-22 | $1.25 | $1.25 | 747,400 |
| 2025-07-21 | $1.22 | $1.22 | 14,500 |
| 2025-07-18 | $1.26 | $1.26 | 15,900 |
| 2025-07-17 | $1.29 | $1.29 | 57,400 |
| 2025-07-16 | $1.32 | $1.32 | 17,700 |
| 2025-07-15 | $1.30 | $1.30 | 12,200 |
| 2025-07-14 | $1.43 | $1.43 | 18,700 |
| 2025-07-11 | $1.40 | $1.40 | 26,800 |
| 2025-07-10 | $1.43 | $1.43 | 18,400 |
| 2025-07-09 | $1.41 | $1.41 | 22,400 |
| 2025-07-08 | $1.41 | $1.41 | 73,100 |
| 2025-07-07 | $1.33 | $1.33 | 21,700 |
| 2025-07-03 | $1.30 | $1.30 | 12,600 |
| 2025-07-02 | $1.33 | $1.33 | 72,500 |
| 2025-07-01 | $1.33 | $1.33 | 23,900 |
| 2025-06-30 | $1.18 | $1.18 | 126,900 |
| 2025-06-27 | $1.20 | $1.20 | 30,600 |
| 2025-06-26 | $1.30 | $1.30 | 39,400 |
| 2025-06-25 | $1.30 | $1.30 | 28,200 |
| 2025-06-24 | $1.35 | $1.35 | 49,700 |
| 2025-06-23 | $1.23 | $1.23 | 99,400 |
| 2025-06-20 | $1.33 | $1.33 | 100,600 |
| 2025-06-18 | $1.36 | $1.36 | 241,000 |
| 2025-06-17 | $1.47 | $1.47 | 851,400 |
| 2025-06-16 | $1.33 | $1.33 | 597,900 |
| 2025-06-13 | $1.84 | $1.84 | 3,849,400 |
| 2025-06-12 | $1.79 | $1.79 | 2,600 |
| 2025-06-11 | $1.83 | $1.83 | 7,100 |
| 2025-06-10 | $1.87 | $1.87 | 17,900 |
| 2025-06-09 | $1.87 | $1.87 | 14,100 |
| 2025-06-06 | $1.86 | $1.86 | 3,800 |
| 2025-06-05 | $1.87 | $1.87 | 1,400 |
| 2025-06-04 | $1.93 | $1.93 | 2,700 |
| 2025-06-03 | $1.86 | $1.86 | 22,800 |
| 2025-06-02 | $1.85 | $1.85 | 4,500 |
| 2025-05-30 | $1.89 | $1.89 | 4,000 |
| 2025-05-29 | $1.88 | $1.88 | 8,700 |
| 2025-05-28 | $1.88 | $1.88 | 9,800 |
| 2025-05-27 | $1.89 | $1.89 | 4,200 |
| 2025-05-23 | $1.87 | $1.87 | 3,800 |
| 2025-05-22 | $1.89 | $1.89 | 9,800 |
| 2025-05-21 | $1.92 | $1.92 | 13,300 |
| 2025-05-20 | $1.87 | $1.87 | 7,100 |
| 2025-05-19 | $1.91 | $1.91 | 3,100 |
| 2025-05-16 | $1.94 | $1.94 | 4,800 |
| 2025-05-15 | $1.81 | $1.81 | 17,100 |
| 2025-05-14 | $1.91 | $1.91 | 6,000 |
| 2025-05-13 | $1.86 | $1.86 | 5,800 |
| 2025-05-12 | $1.89 | $1.89 | 11,900 |
| 2025-05-09 | $1.89 | $1.89 | 3,300 |
| 2025-05-08 | $1.94 | $1.94 | 8,300 |
| 2025-05-07 | $1.71 | $1.71 | 4,300 |
| 2025-05-06 | $1.80 | $1.80 | 9,100 |
| 2025-05-05 | $1.92 | $1.92 | 3,200 |
| 2025-05-02 | $1.95 | $1.95 | 4,600 |
| 2025-05-01 | $1.99 | $1.99 | 1,200 |
| 2025-04-30 | $1.94 | $1.94 | 2,700 |
| 2025-04-29 | $2.00 | $2.00 | 5,800 |
| 2025-04-28 | $2.08 | $2.08 | 2,000 |
| 2025-04-25 | $2.05 | $2.05 | 4,300 |
| 2025-04-24 | $2.02 | $2.02 | 2,800 |
| 2025-04-23 | $2.00 | $2.00 | 3,500 |
| 2025-04-22 | $1.98 | $1.98 | 10,500 |
| 2025-04-21 | $1.92 | $1.92 | 40,400 |
| 2025-04-17 | $1.94 | $1.94 | 16,800 |
| 2025-04-16 | $1.93 | $1.93 | 4,500 |
| 2025-04-15 | $1.99 | $1.99 | 4,500 |
| 2025-04-14 | $2.10 | $2.10 | 33,300 |
| 2025-04-11 | $1.95 | $1.95 | 3,900 |
| 2025-04-10 | $1.91 | $1.91 | 9,500 |
| 2025-04-09 | $2.11 | $2.11 | 28,200 |
| 2025-04-08 | $2.04 | $2.04 | 4,000 |
| 2025-04-07 | $2.01 | $2.01 | 8,900 |
| 2025-04-04 | $2.09 | $2.09 | 11,100 |
| 2025-04-03 | $2.13 | $2.13 | 35,700 |
| 2025-04-02 | $2.11 | $2.11 | 22,500 |
| 2025-04-01 | $2.10 | $2.10 | 8,400 |
| 2025-03-31 | $2.16 | $2.16 | 3,300 |
| 2025-03-28 | $2.15 | $2.15 | 7,000 |
| 2025-03-27 | $2.20 | $2.20 | 2,700 |
| 2025-03-26 | $2.11 | $2.11 | 12,100 |
| 2025-03-25 | $2.37 | $2.37 | 39,500 |
| 2025-03-24 | $2.12 | $2.12 | 13,100 |
| 2025-03-21 | $2.21 | $2.21 | 3,500 |
| 2025-03-20 | $2.30 | $2.30 | 14,400 |
| 2025-03-19 | $2.30 | $2.30 | 4,000 |
| 2025-03-18 | $2.43 | $2.43 | 13,500 |
| 2025-03-17 | $2.26 | $2.26 | 12,500 |
| 2025-03-14 | $2.23 | $2.23 | 7,500 |
| 2025-03-13 | $2.07 | $2.07 | 2,500 |
| 2025-03-12 | $2.12 | $2.12 | 5,200 |
| 2025-03-11 | $2.21 | $2.21 | 2,500 |
| 2025-03-10 | $2.24 | $2.24 | 4,700 |
| 2025-03-07 | $2.20 | $2.20 | 3,100 |
| 2025-03-06 | $2.26 | $2.26 | 12,100 |
| 2025-03-05 | $2.28 | $2.28 | 4,600 |
| 2025-03-04 | $2.28 | $2.28 | 4,200 |
| 2025-03-03 | $2.27 | $2.27 | 1,400 |
| 2025-02-28 | $2.25 | $2.25 | 6,700 |
| 2025-02-27 | $2.36 | $2.36 | 6,900 |
| 2025-02-26 | $2.34 | $2.34 | 4,900 |
| 2025-02-25 | $2.33 | $2.33 | 10,600 |
| 2025-02-24 | $2.42 | $2.42 | 11,100 |
| 2025-02-21 | $2.45 | $2.45 | 7,000 |
| 2025-02-20 | $2.46 | $2.46 | 6,200 |
| 2025-02-19 | $2.47 | $2.47 | 16,600 |
| 2025-02-18 | $2.53 | $2.53 | 5,100 |
| 2025-02-14 | $2.50 | $2.50 | 19,900 |
| 2025-02-13 | $2.59 | $2.59 | 8,000 |
| 2025-02-12 | $2.54 | $2.54 | 12,600 |
| 2025-02-11 | $2.42 | $2.42 | 8,300 |
| 2025-02-10 | $2.47 | $2.47 | 7,400 |
| 2025-02-07 | $2.46 | $2.46 | 11,200 |
| 2025-02-06 | $2.68 | $2.68 | 5,400 |
| 2025-02-05 | $2.55 | $2.55 | 11,900 |
| 2025-02-04 | $2.55 | $2.55 | 25,200 |
| 2025-02-03 | $2.36 | $2.36 | 37,700 |
| 2025-01-31 | $2.48 | $2.48 | 14,600 |
| 2025-01-30 | $2.50 | $2.50 | 10,300 |
| 2025-01-29 | $2.37 | $2.37 | 20,600 |
| 2025-01-28 | $2.48 | $2.48 | 10,100 |
| 2025-01-27 | $2.55 | $2.55 | 16,200 |
| 2025-01-24 | $2.66 | $2.66 | 37,700 |
| 2025-01-23 | $2.58 | $2.58 | 14,200 |
| 2025-01-22 | $2.58 | $2.58 | 50,100 |
| 2025-01-21 | $2.63 | $2.63 | 22,700 |
| 2025-01-17 | $2.62 | $2.62 | 8,000 |
| 2025-01-16 | $2.50 | $2.50 | 33,300 |
| 2025-01-15 | $2.54 | $2.54 | 21,200 |
| 2025-01-14 | $2.54 | $2.54 | 25,800 |
| 2025-01-13 | $2.65 | $2.65 | 12,500 |
| 2025-01-10 | $2.61 | $2.61 | 36,200 |
| 2025-01-08 | $2.86 | $2.86 | 26,100 |
| 2025-01-07 | $3.21 | $3.21 | 38,600 |
| 2025-01-06 | $3.08 | $3.08 | 66,300 |
| 2025-01-03 | $2.88 | $2.88 | 45,900 |
| 2025-01-02 | $2.98 | $2.98 | 20,100 |