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
- 2009-02-13 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 | $1.20 | $1.26 | 0 |
| 2025-12-30 | $1.20 | $1.26 | 0 |
| 2025-12-29 | $1.20 | $1.26 | 100 |
| 2025-12-26 | $1.20 | $1.26 | 0 |
| 2025-12-24 | $1.20 | $1.26 | 0 |
| 2025-12-23 | $1.20 | $1.26 | 100 |
| 2025-12-22 | $1.20 | $1.26 | 224,600 |
| 2025-12-19 | $1.15 | $1.20 | 0 |
| 2025-12-18 | $1.15 | $1.20 | 0 |
| 2025-12-17 | $1.15 | $1.20 | 100 |
| 2025-12-16 | $1.10 | $1.15 | 0 |
| 2025-12-15 | $1.10 | $1.15 | 0 |
| 2025-12-12 | $1.10 | $1.15 | 0 |
| 2025-12-11 | $1.10 | $1.15 | 0 |
| 2025-12-10 | $1.10 | $1.15 | 1,000 |
| 2025-12-09 | $1.08 | $1.13 | 0 |
| 2025-12-08 | $1.08 | $1.13 | 0 |
| 2025-12-05 | $1.08 | $1.13 | 0 |
| 2025-12-04 | $1.08 | $1.13 | 0 |
| 2025-12-03 | $1.08 | $1.13 | 0 |
| 2025-12-02 | $1.08 | $1.13 | 205,000 |
| 2025-12-01 | $1.05 | $1.10 | 0 |
| 2025-11-28 | $1.05 | $1.10 | 0 |
| 2025-11-26 | $1.05 | $1.10 | 816,600 |
| 2025-11-25 | $1.05 | $1.10 | 0 |
| 2025-11-24 | $1.05 | $1.10 | 0 |
| 2025-11-21 | $1.05 | $1.10 | 0 |
| 2025-11-20 | $1.05 | $1.10 | 0 |
| 2025-11-19 | $1.05 | $1.10 | 500 |
| 2025-11-18 | $1.02 | $1.07 | 1,700 |
| 2025-11-17 | $1.05 | $1.10 | 0 |
| 2025-11-14 | $1.05 | $1.10 | 0 |
| 2025-11-13 | $1.05 | $1.10 | 0 |
| 2025-11-12 | $1.05 | $1.10 | 0 |
| 2025-11-11 | $1.05 | $1.10 | 800 |
| 2025-11-10 | $1.06 | $1.11 | 1,200 |
| 2025-11-07 | $1.03 | $1.08 | 0 |
| 2025-11-06 | $1.03 | $1.08 | 1,100 |
| 2025-11-05 | $1.09 | $1.14 | 0 |
| 2025-11-04 | $1.09 | $1.14 | 1,700 |
| 2025-11-03 | $0.91 | $0.95 | 0 |
| 2025-10-31 | $0.91 | $0.95 | 0 |
| 2025-10-30 | $0.91 | $0.95 | 0 |
| 2025-10-29 | $0.91 | $0.95 | 0 |
| 2025-10-28 | $0.91 | $0.95 | 6,000,400 |
| 2025-10-27 | $0.95 | $0.99 | 0 |
| 2025-10-24 | $0.95 | $0.99 | 0 |
| 2025-10-23 | $0.95 | $0.99 | 0 |
| 2025-10-22 | $0.95 | $0.99 | 0 |
| 2025-10-21 | $0.95 | $0.99 | 2,100 |
| 2025-10-20 | $0.96 | $1.00 | 1,000 |
| 2025-10-17 | $0.94 | $0.98 | 0 |
| 2025-10-16 | $0.94 | $0.98 | 0 |
| 2025-10-15 | $0.94 | $0.98 | 0 |
| 2025-10-14 | $0.94 | $0.98 | 260,200 |
| 2025-10-13 | $0.91 | $0.95 | 0 |
| 2025-10-10 | $0.91 | $0.95 | 1,000,200 |
| 2025-10-09 | $0.90 | $0.94 | 0 |
| 2025-10-08 | $0.90 | $0.94 | 0 |
| 2025-10-07 | $0.90 | $0.94 | 0 |
| 2025-10-06 | $0.90 | $0.94 | 0 |
| 2025-10-03 | $0.90 | $0.94 | 0 |
| 2025-10-02 | $0.90 | $0.94 | 1,000 |
| 2025-10-01 | $0.90 | $0.94 | 0 |
| 2025-09-30 | $0.90 | $0.94 | 4,000 |
| 2025-09-29 | $0.90 | $0.94 | 0 |
| 2025-09-26 | $0.90 | $0.94 | 0 |
| 2025-09-25 | $0.90 | $0.94 | 0 |
| 2025-09-24 | $0.90 | $0.94 | 1,000 |
| 2025-09-23 | $0.95 | $0.99 | 0 |
| 2025-09-22 | $0.95 | $0.99 | 401,000 |
| 2025-09-19 | $0.95 | $0.99 | 6,901,000 |
| 2025-09-18 | $0.95 | $0.99 | 1,000 |
| 2025-09-17 | $0.95 | $0.99 | 1,652,100 |
| 2025-09-16 | $0.87 | $0.91 | 0 |
| 2025-09-15 | $0.87 | $0.91 | 0 |
| 2025-09-12 | $0.87 | $0.91 | 0 |
| 2025-09-11 | $0.87 | $0.91 | 0 |
| 2025-09-10 | $0.87 | $0.91 | 0 |
| 2025-09-09 | $0.87 | $0.91 | 0 |
| 2025-09-08 | $0.87 | $0.91 | 0 |
| 2025-09-05 | $0.87 | $0.91 | 0 |
| 2025-09-04 | $0.87 | $0.91 | 0 |
| 2025-09-03 | $0.87 | $0.91 | 1,400 |
| 2025-09-02 | $0.91 | $0.95 | 225,100 |
| 2025-08-29 | $0.88 | $0.92 | 0 |
| 2025-08-28 | $0.88 | $0.92 | 0 |
| 2025-08-27 | $0.88 | $0.92 | 900,100 |
| 2025-08-26 | $0.87 | $0.91 | 4,700,000 |
| 2025-08-25 | $0.88 | $0.92 | 0 |
| 2025-08-22 | $0.88 | $0.92 | 200 |
| 2025-08-21 | $0.87 | $0.91 | 1,021,200 |
| 2025-08-20 | $0.85 | $0.89 | 0 |
| 2025-08-19 | $0.85 | $0.89 | 0 |
| 2025-08-18 | $0.85 | $0.89 | 405,100 |
| 2025-08-15 | $0.85 | $0.89 | 0 |
| 2025-08-14 | $0.85 | $0.89 | 0 |
| 2025-08-13 | $0.85 | $0.89 | 0 |
| 2025-08-12 | $0.85 | $0.89 | 0 |
| 2025-08-11 | $0.85 | $0.89 | 0 |
| 2025-08-08 | $0.85 | $0.89 | 0 |
| 2025-08-07 | $0.85 | $0.89 | 754,700 |
| 2025-08-06 | $0.87 | $0.91 | 0 |
| 2025-08-05 | $0.87 | $0.91 | 0 |
| 2025-08-04 | $0.87 | $0.91 | 0 |
| 2025-08-01 | $0.87 | $0.91 | 0 |
| 2025-07-31 | $0.87 | $0.91 | 1,400 |
| 2025-07-30 | $0.89 | $0.93 | 4,100 |
| 2025-07-29 | $0.82 | $0.85 | 796,200 |
| 2025-07-28 | $0.78 | $0.81 | 0 |
| 2025-07-25 | $0.78 | $0.81 | 0 |
| 2025-07-24 | $0.78 | $0.81 | 2,536,100 |
| 2025-07-23 | $0.79 | $0.82 | 1,650,000 |
| 2025-07-22 | $0.75 | $0.78 | 0 |
| 2025-07-21 | $0.75 | $0.78 | 0 |
| 2025-07-18 | $0.75 | $0.78 | 0 |
| 2025-07-17 | $0.75 | $0.78 | 802,800 |
| 2025-07-16 | $0.70 | $0.73 | 0 |
| 2025-07-15 | $0.70 | $0.73 | 0 |
| 2025-07-14 | $0.70 | $0.73 | 0 |
| 2025-07-11 | $0.70 | $0.73 | 0 |
| 2025-07-10 | $0.70 | $0.73 | 0 |
| 2025-07-09 | $0.70 | $0.73 | 8,000 |
| 2025-07-08 | $0.70 | $0.73 | 0 |
| 2025-07-07 | $0.70 | $0.73 | 0 |
| 2025-07-03 | $0.70 | $0.73 | 0 |
| 2025-07-02 | $0.70 | $0.73 | 0 |
| 2025-07-01 | $0.70 | $0.73 | 0 |
| 2025-06-30 | $0.70 | $0.73 | 0 |
| 2025-06-27 | $0.70 | $0.73 | 0 |
| 2025-06-26 | $0.70 | $0.73 | 0 |
| 2025-06-25 | $0.70 | $0.73 | 501,700 |
| 2025-06-24 | $0.66 | $0.69 | 700 |
| 2025-06-23 | $0.69 | $0.72 | 0 |
| 2025-06-20 | $0.69 | $0.72 | 1,000,100 |
| 2025-06-18 | $0.68 | $0.71 | 230,200 |
| 2025-06-17 | $0.65 | $0.68 | 0 |
| 2025-06-16 | $0.65 | $0.68 | 0 |
| 2025-06-13 | $0.65 | $0.68 | 0 |
| 2025-06-12 | $0.65 | $0.68 | 0 |
| 2025-06-11 | $0.65 | $0.68 | 2,702,700 |
| 2025-06-10 | $0.72 | $0.75 | 0 |
| 2025-06-09 | $0.72 | $0.75 | 0 |
| 2025-06-06 | $0.72 | $0.75 | 0 |
| 2025-06-05 | $0.72 | $0.75 | 0 |
| 2025-06-04 | $0.72 | $0.75 | 0 |
| 2025-06-03 | $0.72 | $0.75 | 0 |
| 2025-06-02 | $0.72 | $0.75 | 9,900 |
| 2025-05-30 | $0.70 | $0.73 | 1,000 |
| 2025-05-29 | $0.70 | $0.73 | 0 |
| 2025-05-28 | $0.70 | $0.73 | 1,500,200 |
| 2025-05-27 | $0.68 | $0.71 | 0 |
| 2025-05-23 | $0.68 | $0.71 | 200 |
| 2025-05-22 | $0.66 | $0.69 | 0 |
| 2025-05-21 | $0.66 | $0.69 | 200 |
| 2025-05-20 | $0.65 | $0.68 | 100 |
| 2025-05-19 | $0.68 | $0.71 | 0 |
| 2025-05-16 | $0.68 | $0.71 | 0 |
| 2025-05-15 | $0.68 | $0.71 | 2,750,100 |
| 2025-05-14 | $0.64 | $0.67 | 0 |
| 2025-05-13 | $0.64 | $0.67 | 500 |
| 2025-05-12 | $0.65 | $0.68 | 0 |
| 2025-05-09 | $0.65 | $0.68 | 1,100 |
| 2025-05-08 | $0.60 | $0.62 | 0 |
| 2025-05-07 | $0.60 | $0.62 | 100 |
| 2025-05-06 | $0.60 | $0.62 | 0 |
| 2025-05-05 | $0.60 | $0.62 | 0 |
| 2025-05-02 | $0.60 | $0.62 | 0 |
| 2025-05-01 | $0.60 | $0.62 | 0 |
| 2025-04-30 | $0.60 | $0.62 | 0 |
| 2025-04-29 | $0.60 | $0.62 | 0 |
| 2025-04-28 | $0.60 | $0.62 | 2,100 |
| 2025-04-25 | $0.55 | $0.57 | 0 |
| 2025-04-24 | $0.55 | $0.57 | 0 |
| 2025-04-23 | $0.55 | $0.57 | 0 |
| 2025-04-22 | $0.55 | $0.57 | 0 |
| 2025-04-21 | $0.55 | $0.57 | 0 |
| 2025-04-17 | $0.55 | $0.57 | 0 |
| 2025-04-16 | $0.55 | $0.57 | 300 |
| 2025-04-15 | $0.52 | $0.54 | 0 |
| 2025-04-14 | $0.52 | $0.54 | 0 |
| 2025-04-11 | $0.52 | $0.54 | 0 |
| 2025-04-10 | $0.52 | $0.54 | 1,000,200 |
| 2025-04-09 | $0.46 | $0.48 | 2,000,200 |
| 2025-04-08 | $0.51 | $0.53 | 0 |
| 2025-04-07 | $0.51 | $0.53 | 1,700 |
| 2025-04-04 | $0.55 | $0.57 | 0 |
| 2025-04-03 | $0.55 | $0.57 | 1,500,200 |
| 2025-04-02 | $0.57 | $0.59 | 0 |
| 2025-04-01 | $0.57 | $0.59 | 0 |
| 2025-03-31 | $0.57 | $0.59 | 2,000 |
| 2025-03-28 | $0.60 | $0.62 | 0 |
| 2025-03-27 | $0.60 | $0.62 | 0 |
| 2025-03-26 | $0.60 | $0.62 | 0 |
| 2025-03-25 | $0.60 | $0.62 | 0 |
| 2025-03-24 | $0.60 | $0.62 | 1,000 |
| 2025-03-21 | $0.61 | $0.63 | 0 |
| 2025-03-20 | $0.61 | $0.63 | 0 |
| 2025-03-19 | $0.61 | $0.63 | 100 |
| 2025-03-18 | $0.56 | $0.58 | 0 |
| 2025-03-17 | $0.56 | $0.58 | 0 |
| 2025-03-14 | $0.56 | $0.58 | 0 |
| 2025-03-13 | $0.56 | $0.58 | 200 |
| 2025-03-12 | $0.60 | $0.62 | 0 |
| 2025-03-11 | $0.60 | $0.62 | 0 |
| 2025-03-10 | $0.60 | $0.62 | 1,311,000 |
| 2025-03-07 | $0.63 | $0.65 | 0 |
| 2025-03-06 | $0.63 | $0.65 | 0 |
| 2025-03-05 | $0.63 | $0.65 | 2,000 |
| 2025-03-04 | $0.57 | $0.59 | 2,400 |
| 2025-03-03 | $0.61 | $0.63 | 0 |
| 2025-02-28 | $0.61 | $0.63 | 0 |
| 2025-02-27 | $0.61 | $0.63 | 0 |
| 2025-02-26 | $0.61 | $0.63 | 0 |
| 2025-02-25 | $0.61 | $0.63 | 0 |
| 2025-02-24 | $0.61 | $0.63 | 0 |
| 2025-02-21 | $0.61 | $0.63 | 0 |
| 2025-02-20 | $0.61 | $0.63 | 0 |
| 2025-02-19 | $0.61 | $0.63 | 0 |
| 2025-02-18 | $0.61 | $0.63 | 0 |
| 2025-02-14 | $0.61 | $0.63 | 0 |
| 2025-02-13 | $0.61 | $0.63 | 100 |
| 2025-02-12 | $0.65 | $0.67 | 1,600 |
| 2025-02-11 | $0.63 | $0.65 | 0 |
| 2025-02-10 | $0.63 | $0.65 | 0 |
| 2025-02-07 | $0.63 | $0.65 | 0 |
| 2025-02-06 | $0.63 | $0.65 | 7,701,200 |
| 2025-02-05 | $0.60 | $0.62 | 2,000 |
| 2025-02-04 | $0.60 | $0.62 | 1,000 |
| 2025-02-03 | $0.58 | $0.60 | 10,200 |
| 2025-01-31 | $0.56 | $0.58 | 100 |
| 2025-01-30 | $0.60 | $0.62 | 3,000 |
| 2025-01-29 | $0.54 | $0.56 | 0 |
| 2025-01-28 | $0.54 | $0.56 | 0 |
| 2025-01-27 | $0.54 | $0.56 | 0 |
| 2025-01-24 | $0.54 | $0.56 | 0 |
| 2025-01-23 | $0.54 | $0.56 | 0 |
| 2025-01-22 | $0.54 | $0.56 | 0 |
| 2025-01-21 | $0.54 | $0.56 | 0 |
| 2025-01-17 | $0.54 | $0.56 | 1,000 |
| 2025-01-16 | $0.54 | $0.56 | 0 |
| 2025-01-15 | $0.54 | $0.56 | 0 |
| 2025-01-14 | $0.54 | $0.56 | 0 |
| 2025-01-13 | $0.54 | $0.56 | 702,000 |
| 2025-01-10 | $0.54 | $0.56 | 1,740,000 |
| 2025-01-08 | $0.56 | $0.58 | 0 |
| 2025-01-07 | $0.56 | $0.58 | 3,326,500 |
| 2025-01-06 | $0.57 | $0.59 | 0 |
| 2025-01-03 | $0.57 | $0.59 | 0 |
| 2025-01-02 | $0.57 | $0.59 | 0 |