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
- 2005-02-17 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 | $0.31 | $0.31 | 15,497 |
| 2025-12-30 | $0.27 | $0.27 | 5,850 |
| 2025-12-29 | $0.28 | $0.28 | 3,890 |
| 2025-12-26 | $0.20 | $0.20 | 5,500 |
| 2025-12-24 | $0.30 | $0.30 | 7,628 |
| 2025-12-23 | $0.25 | $0.25 | 71,900 |
| 2025-12-22 | $0.24 | $0.24 | 47,647 |
| 2025-12-19 | $0.24 | $0.24 | 168,693 |
| 2025-12-18 | $0.22 | $0.22 | 500 |
| 2025-12-17 | $0.23 | $0.23 | 5,011 |
| 2025-12-16 | $0.23 | $0.23 | 5,800 |
| 2025-12-15 | $0.25 | $0.25 | 4,951 |
| 2025-12-12 | $0.22 | $0.22 | 300 |
| 2025-12-11 | $0.22 | $0.22 | 200 |
| 2025-12-10 | $0.25 | $0.25 | 5,775 |
| 2025-12-09 | $0.25 | $0.25 | 3,108 |
| 2025-12-08 | $0.25 | $0.25 | 15,300 |
| 2025-12-05 | $0.17 | $0.17 | 2,576 |
| 2025-12-04 | $0.17 | $0.17 | 2,300 |
| 2025-12-03 | $0.12 | $0.12 | 29,539 |
| 2025-12-02 | $0.25 | $0.25 | 19,100 |
| 2025-12-01 | $0.25 | $0.25 | 0 |
| 2025-11-28 | $0.25 | $0.25 | 9,699 |
| 2025-11-26 | $0.26 | $0.26 | 15,511 |
| 2025-11-25 | $0.27 | $0.27 | 12,970 |
| 2025-11-24 | $0.26 | $0.26 | 1,091 |
| 2025-11-21 | $0.39 | $0.38 | 14,117 |
| 2025-11-20 | $0.32 | $0.32 | 834 |
| 2025-11-19 | $0.32 | $0.32 | 500 |
| 2025-11-18 | $0.32 | $0.32 | 212 |
| 2025-11-17 | $0.27 | $0.27 | 46,874 |
| 2025-11-14 | $0.27 | $0.27 | 7,320 |
| 2025-11-13 | $0.28 | $0.28 | 1,810 |
| 2025-11-12 | $0.40 | $0.40 | 100 |
| 2025-11-11 | $0.26 | $0.26 | 3,856 |
| 2025-11-10 | $0.34 | $0.34 | 911 |
| 2025-11-07 | $0.32 | $0.32 | 1,298 |
| 2025-11-06 | $0.32 | $0.32 | 56,346 |
| 2025-11-05 | $0.32 | $0.32 | 5,300 |
| 2025-11-04 | $0.32 | $0.32 | 6,180 |
| 2025-11-03 | $0.32 | $0.32 | 1,590 |
| 2025-10-31 | $0.36 | $0.36 | 1,080 |
| 2025-10-30 | $0.36 | $0.36 | 750 |
| 2025-10-29 | $0.36 | $0.36 | 27,500 |
| 2025-10-28 | $0.34 | $0.34 | 8,118 |
| 2025-10-27 | $0.32 | $0.32 | 10,894 |
| 2025-10-24 | $0.32 | $0.32 | 2,200 |
| 2025-10-23 | $0.30 | $0.30 | 1,950 |
| 2025-10-22 | $0.32 | $0.32 | 7,055 |
| 2025-10-21 | $0.33 | $0.33 | 20,058 |
| 2025-10-20 | $0.32 | $0.32 | 23,099 |
| 2025-10-17 | $0.37 | $0.37 | 7,628 |
| 2025-10-16 | $0.38 | $0.38 | 41,639 |
| 2025-10-15 | $0.35 | $0.35 | 1,400 |
| 2025-10-14 | $0.31 | $0.31 | 26,815 |
| 2025-10-13 | $0.35 | $0.35 | 10,452 |
| 2025-10-10 | $0.33 | $0.33 | 2,665 |
| 2025-10-09 | $0.33 | $0.33 | 5,969 |
| 2025-10-08 | $0.34 | $0.34 | 3,315 |
| 2025-10-07 | $0.24 | $0.24 | 1,645 |
| 2025-10-06 | $0.35 | $0.35 | 10,400 |
| 2025-10-03 | $0.33 | $0.33 | 2,350 |
| 2025-10-02 | $0.33 | $0.33 | 549 |
| 2025-10-01 | $0.33 | $0.33 | 4,875 |
| 2025-09-30 | $0.30 | $0.30 | 27,578 |
| 2025-09-29 | $0.28 | $0.28 | 28,595 |
| 2025-09-26 | $0.25 | $0.25 | 23,896 |
| 2025-09-25 | $0.25 | $0.25 | 14,644 |
| 2025-09-24 | $0.25 | $0.25 | 1,033 |
| 2025-09-23 | $0.24 | $0.24 | 8,787 |
| 2025-09-22 | $0.25 | $0.25 | 10,645 |
| 2025-09-19 | $0.19 | $0.19 | 1,750 |
| 2025-09-18 | $0.19 | $0.19 | 840 |
| 2025-09-17 | $0.19 | $0.19 | 0 |
| 2025-09-16 | $0.19 | $0.19 | 600 |
| 2025-09-15 | $0.13 | $0.13 | 800 |
| 2025-09-12 | $0.19 | $0.19 | 1,280 |
| 2025-09-11 | $0.15 | $0.15 | 10,650 |
| 2025-09-10 | $0.20 | $0.20 | 2,225 |
| 2025-09-09 | $0.19 | $0.19 | 22,090 |
| 2025-09-08 | $0.17 | $0.17 | 846 |
| 2025-09-05 | $0.20 | $0.20 | 650 |
| 2025-09-04 | $0.20 | $0.20 | 0 |
| 2025-09-03 | $0.20 | $0.20 | 6,500 |
| 2025-09-02 | $0.20 | $0.20 | 100 |
| 2025-08-29 | $0.20 | $0.20 | 4,370 |
| 2025-08-28 | $0.20 | $0.20 | 107,711 |
| 2025-08-27 | $0.10 | $0.10 | 7,320 |
| 2025-08-26 | $0.10 | $0.10 | 2,200 |
| 2025-08-25 | $0.11 | $0.11 | 0 |
| 2025-08-22 | $0.11 | $0.11 | 12,800 |
| 2025-08-21 | $0.10 | $0.10 | 8,424 |
| 2025-08-20 | $0.08 | $0.08 | 12,040 |
| 2025-08-19 | $0.09 | $0.09 | 0 |
| 2025-08-18 | $0.09 | $0.09 | 344 |
| 2025-08-15 | $0.09 | $0.09 | 8,992 |
| 2025-08-14 | $0.11 | $0.11 | 0 |
| 2025-08-13 | $0.11 | $0.11 | 50,933 |
| 2025-08-12 | $0.12 | $0.12 | 72,580 |
| 2025-08-11 | $0.09 | $0.09 | 34,810 |
| 2025-08-08 | $0.07 | $0.07 | 1,740 |
| 2025-08-07 | $0.07 | $0.07 | 90,500 |
| 2025-08-06 | $0.07 | $0.07 | 57,349 |
| 2025-08-05 | $0.08 | $0.08 | 99,789 |
| 2025-08-04 | $0.08 | $0.08 | 13,100 |
| 2025-08-01 | $0.08 | $0.08 | 35,004 |
| 2025-07-31 | $0.09 | $0.09 | 400 |
| 2025-07-30 | $0.08 | $0.08 | 0 |
| 2025-07-29 | $0.08 | $0.08 | 27,308 |
| 2025-07-28 | $0.07 | $0.07 | 254,120 |
| 2025-07-25 | $0.08 | $0.08 | 0 |
| 2025-07-24 | $0.08 | $0.08 | 0 |
| 2025-07-23 | $0.08 | $0.08 | 55,116 |
| 2025-07-22 | $0.06 | $0.06 | 3,538 |
| 2025-07-21 | $0.06 | $0.06 | 4,500 |
| 2025-07-18 | $0.06 | $0.06 | 189,300 |
| 2025-07-17 | $0.06 | $0.06 | 59,207 |
| 2025-07-16 | $0.05 | $0.05 | 136,360 |
| 2025-07-15 | $0.06 | $0.06 | 196,310 |
| 2025-07-14 | $0.06 | $0.06 | 36,670 |
| 2025-07-11 | $0.06 | $0.06 | 35,150 |
| 2025-07-10 | $0.07 | $0.07 | 28,100 |
| 2025-07-09 | $0.07 | $0.07 | 127,482 |
| 2025-07-08 | $0.07 | $0.07 | 4,420 |
| 2025-07-07 | $0.06 | $0.06 | 302,595 |
| 2025-07-03 | $0.06 | $0.06 | 16,800 |
| 2025-07-02 | $0.08 | $0.08 | 178,800 |
| 2025-07-01 | $0.07 | $0.07 | 111,860 |
| 2025-06-30 | $0.10 | $0.10 | 400 |
| 2025-06-27 | $0.07 | $0.07 | 60,310 |
| 2025-06-26 | $0.07 | $0.07 | 142,379 |
| 2025-06-25 | $0.05 | $0.05 | 394,799 |
| 2025-06-24 | $0.05 | $0.05 | 106,064 |
| 2025-06-23 | $0.06 | $0.06 | 104,206 |
| 2025-06-20 | $0.05 | $0.05 | 33,001 |
| 2025-06-18 | $0.05 | $0.05 | 70,700 |
| 2025-06-17 | $0.06 | $0.06 | 37,380 |
| 2025-06-16 | $0.06 | $0.06 | 7,000 |
| 2025-06-13 | $0.06 | $0.06 | 243,818 |
| 2025-06-12 | $0.07 | $0.07 | 51,360 |
| 2025-06-11 | $0.09 | $0.09 | 0 |
| 2025-06-10 | $0.09 | $0.09 | 6,690 |
| 2025-06-09 | $0.08 | $0.08 | 30,695 |
| 2025-06-06 | $0.10 | $0.10 | 124,400 |
| 2025-06-05 | $0.10 | $0.10 | 10,405 |
| 2025-06-04 | $0.11 | $0.11 | 0 |
| 2025-06-03 | $0.11 | $0.11 | 35,520 |
| 2025-06-02 | $0.10 | $0.10 | 216,248 |
| 2025-05-30 | $0.08 | $0.08 | 13,500 |
| 2025-05-29 | $0.07 | $0.07 | 0 |
| 2025-05-28 | $0.07 | $0.07 | 204,850 |
| 2025-05-27 | $0.07 | $0.07 | 1,866 |
| 2025-05-23 | $0.09 | $0.09 | 26,860 |
| 2025-05-22 | $0.09 | $0.09 | 5,900 |
| 2025-05-21 | $0.09 | $0.09 | 206,953 |
| 2025-05-20 | $0.09 | $0.09 | 3,700 |
| 2025-05-19 | $0.08 | $0.08 | 150,867 |
| 2025-05-16 | $0.08 | $0.08 | 194,918 |
| 2025-05-15 | $0.08 | $0.08 | 142,121 |
| 2025-05-14 | $0.08 | $0.08 | 604,281 |
| 2025-05-13 | $0.08 | $0.08 | 6,750 |
| 2025-05-12 | $0.07 | $0.07 | 0 |
| 2025-05-09 | $0.07 | $0.07 | 144,874 |
| 2025-05-08 | $0.06 | $0.06 | 468,034 |
| 2025-05-07 | $0.06 | $0.06 | 273,486 |
| 2025-05-06 | $0.10 | $0.10 | 16,963 |
| 2025-05-05 | $0.08 | $0.08 | 28,850 |
| 2025-05-02 | $0.07 | $0.07 | 114,762 |
| 2025-05-01 | $0.10 | $0.10 | 83,563 |
| 2025-04-30 | $0.09 | $0.09 | 146,658 |
| 2025-04-29 | $0.07 | $0.07 | 74,300 |
| 2025-04-28 | $0.06 | $0.06 | 205,615 |
| 2025-04-25 | $0.06 | $0.06 | 342,418 |
| 2025-04-24 | $0.05 | $0.05 | 656,551 |
| 2025-04-23 | $0.07 | $0.07 | 649,122 |
| 2025-04-22 | $0.11 | $0.11 | 221,951 |
| 2025-04-21 | $0.25 | $0.25 | 0 |
| 2025-04-17 | $0.25 | $0.25 | 10,600 |
| 2025-04-16 | $0.20 | $0.20 | 12,450 |
| 2025-04-15 | $0.18 | $0.18 | 11,300 |
| 2025-04-14 | $0.15 | $0.15 | 0 |
| 2025-04-11 | $0.15 | $0.15 | 22,645 |
| 2025-04-10 | $0.24 | $0.24 | 57,597 |
| 2025-04-09 | $0.30 | $0.30 | 6,775 |
| 2025-04-08 | $0.36 | $0.36 | 100 |
| 2025-04-07 | $0.28 | $0.28 | 43,806 |
| 2025-04-04 | $0.40 | $0.40 | 23,234 |
| 2025-04-03 | $0.42 | $0.42 | 176 |
| 2025-04-02 | $0.39 | $0.39 | 37,115 |
| 2025-04-01 | $0.40 | $0.40 | 9,594 |
| 2025-03-31 | $0.46 | $0.46 | 1,325 |
| 2025-03-28 | $0.43 | $0.43 | 12,501 |
| 2025-03-27 | $0.50 | $0.50 | 1,817 |
| 2025-03-26 | $0.35 | $0.35 | 93,594 |
| 2025-03-25 | $0.52 | $0.52 | 78,914 |
| 2025-03-24 | $0.40 | $0.40 | 5,055 |
| 2025-03-21 | $0.49 | $0.49 | 41,013 |
| 2025-03-20 | $0.40 | $0.40 | 42,481 |
| 2025-03-19 | $0.38 | $0.38 | 38,525 |
| 2025-03-18 | $0.24 | $0.24 | 45,515 |
| 2025-03-17 | $0.17 | $0.17 | 6,425 |
| 2025-03-14 | $0.17 | $0.17 | 21,608 |
| 2025-03-13 | $0.17 | $0.17 | 34,324 |
| 2025-03-12 | $0.18 | $0.18 | 1,290 |
| 2025-03-11 | $0.18 | $0.18 | 54,108 |
| 2025-03-10 | $0.18 | $0.18 | 79,705 |
| 2025-03-07 | $0.30 | $0.30 | 34,334 |
| 2025-03-06 | $0.39 | $0.39 | 3,366 |
| 2025-03-05 | $0.39 | $0.39 | 700 |
| 2025-03-04 | $0.31 | $0.31 | 3,845 |
| 2025-03-03 | $0.40 | $0.40 | 220 |
| 2025-02-28 | $0.39 | $0.39 | 9,910 |
| 2025-02-27 | $0.55 | $0.55 | 2,390 |
| 2025-02-26 | $0.53 | $0.53 | 14,460 |
| 2025-02-25 | $0.56 | $0.56 | 0 |
| 2025-02-24 | $0.56 | $0.56 | 20,759 |
| 2025-02-21 | $0.50 | $0.50 | 9,408 |
| 2025-02-20 | $0.51 | $0.51 | 3,100 |
| 2025-02-19 | $0.69 | $0.69 | 77,401 |
| 2025-02-18 | $0.65 | $0.65 | 9,110 |
| 2025-02-14 | $0.85 | $0.85 | 900 |
| 2025-02-13 | $0.80 | $0.80 | 32,634 |
| 2025-02-12 | $0.78 | $0.78 | 140,411 |
| 2025-02-11 | $0.63 | $0.63 | 5,685 |
| 2025-02-10 | $0.80 | $0.80 | 11,475 |
| 2025-02-07 | $0.90 | $0.90 | 17,370 |
| 2025-02-06 | $0.95 | $0.95 | 0 |
| 2025-02-05 | $0.95 | $0.95 | 3,965 |
| 2025-02-04 | $1.25 | $1.25 | 2,200 |
| 2025-02-03 | $1.27 | $1.27 | 17,335 |
| 2025-01-31 | $1.20 | $1.20 | 12,800 |
| 2025-01-30 | $1.23 | $1.23 | 42,994 |
| 2025-01-29 | $1.31 | $1.31 | 82,068 |
| 2025-01-28 | $1.39 | $1.39 | 0 |
| 2025-01-27 | $1.39 | $1.39 | 0 |
| 2025-01-24 | $1.39 | $1.39 | 2,910 |
| 2025-01-23 | $1.38 | $1.38 | 3,250 |
| 2025-01-22 | $1.42 | $1.42 | 38,407 |
| 2025-01-21 | $1.58 | $1.58 | 648 |
| 2025-01-17 | $1.57 | $1.57 | 9,032 |
| 2025-01-16 | $0.83 | $0.83 | 239 |
| 2025-01-15 | $0.71 | $0.71 | 1,461 |
| 2025-01-14 | $1.19 | $1.19 | 11,183 |
| 2025-01-13 | $1.49 | $1.49 | 300 |
| 2025-01-10 | $1.49 | $1.49 | 1,251 |
| 2025-01-08 | $1.71 | $1.71 | 103 |
| 2025-01-07 | $1.76 | $1.76 | 0 |
| 2025-01-06 | $1.76 | $1.76 | 6,017 |
| 2025-01-03 | $1.38 | $1.38 | 1,770 |
| 2025-01-02 | $1.17 | $1.17 | 14,919 |