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
- 2006-12-13 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 | $0.28 | $0.28 | 2,172,500 |
| 2025-12-30 | $0.26 | $0.26 | 4,024,900 |
| 2025-12-29 | $0.27 | $0.27 | 2,516,000 |
| 2025-12-26 | $0.28 | $0.28 | 1,245,300 |
| 2025-12-24 | $0.28 | $0.28 | 985,100 |
| 2025-12-23 | $0.28 | $0.28 | 1,296,200 |
| 2025-12-22 | $0.28 | $0.28 | 1,459,100 |
| 2025-12-19 | $0.28 | $0.28 | 1,802,900 |
| 2025-12-18 | $0.28 | $0.28 | 1,493,600 |
| 2025-12-17 | $0.29 | $0.29 | 3,094,200 |
| 2025-12-16 | $0.32 | $0.32 | 1,427,800 |
| 2025-12-15 | $0.30 | $0.30 | 1,737,500 |
| 2025-12-12 | $0.32 | $0.32 | 851,800 |
| 2025-12-11 | $0.33 | $0.33 | 561,600 |
| 2025-12-10 | $0.33 | $0.33 | 936,000 |
| 2025-12-09 | $0.32 | $0.32 | 2,210,400 |
| 2025-12-08 | $0.33 | $0.33 | 1,325,200 |
| 2025-12-05 | $0.32 | $0.32 | 1,147,900 |
| 2025-12-04 | $0.32 | $0.32 | 2,005,400 |
| 2025-12-03 | $0.33 | $0.33 | 1,418,100 |
| 2025-12-02 | $0.32 | $0.32 | 2,722,500 |
| 2025-12-01 | $0.33 | $0.33 | 1,887,200 |
| 2025-11-28 | $0.33 | $0.33 | 736,200 |
| 2025-11-26 | $0.33 | $0.33 | 2,242,000 |
| 2025-11-25 | $0.35 | $0.35 | 1,515,600 |
| 2025-11-24 | $0.33 | $0.33 | 6,174,800 |
| 2025-11-21 | $0.30 | $0.30 | 1,418,700 |
| 2025-11-20 | $0.30 | $0.30 | 2,755,900 |
| 2025-11-19 | $0.30 | $0.30 | 2,274,900 |
| 2025-11-18 | $0.29 | $0.29 | 3,285,700 |
| 2025-11-17 | $0.31 | $0.31 | 6,139,800 |
| 2025-11-14 | $0.27 | $0.27 | 1,329,700 |
| 2025-11-13 | $0.25 | $0.25 | 1,396,400 |
| 2025-11-12 | $0.24 | $0.24 | 1,142,400 |
| 2025-11-11 | $0.24 | $0.24 | 1,255,700 |
| 2025-11-10 | $0.25 | $0.25 | 687,600 |
| 2025-11-07 | $0.25 | $0.25 | 1,242,500 |
| 2025-11-06 | $0.25 | $0.25 | 1,217,800 |
| 2025-11-05 | $0.25 | $0.25 | 1,190,800 |
| 2025-11-04 | $0.25 | $0.25 | 1,676,400 |
| 2025-11-03 | $0.26 | $0.26 | 2,796,200 |
| 2025-10-31 | $0.24 | $0.24 | 2,418,800 |
| 2025-10-30 | $0.24 | $0.24 | 1,625,000 |
| 2025-10-29 | $0.24 | $0.24 | 2,232,500 |
| 2025-10-28 | $0.25 | $0.25 | 1,554,100 |
| 2025-10-27 | $0.25 | $0.25 | 1,200,900 |
| 2025-10-24 | $0.26 | $0.26 | 807,300 |
| 2025-10-23 | $0.25 | $0.25 | 1,382,900 |
| 2025-10-22 | $0.25 | $0.25 | 798,900 |
| 2025-10-21 | $0.26 | $0.26 | 1,315,600 |
| 2025-10-20 | $0.26 | $0.26 | 2,664,100 |
| 2025-10-17 | $0.27 | $0.27 | 1,353,400 |
| 2025-10-16 | $0.26 | $0.26 | 3,667,100 |
| 2025-10-15 | $0.29 | $0.29 | 1,856,700 |
| 2025-10-14 | $0.28 | $0.28 | 1,940,400 |
| 2025-10-13 | $0.27 | $0.27 | 1,621,500 |
| 2025-10-10 | $0.27 | $0.27 | 771,900 |
| 2025-10-09 | $0.26 | $0.26 | 1,019,200 |
| 2025-10-08 | $0.26 | $0.26 | 3,761,300 |
| 2025-10-07 | $0.25 | $0.25 | 2,512,600 |
| 2025-10-06 | $0.26 | $0.26 | 834,600 |
| 2025-10-03 | $0.26 | $0.26 | 799,500 |
| 2025-10-02 | $0.26 | $0.26 | 1,382,500 |
| 2025-10-01 | $0.26 | $0.26 | 3,078,200 |
| 2025-09-30 | $0.26 | $0.26 | 2,405,700 |
| 2025-09-29 | $0.26 | $0.26 | 1,238,600 |
| 2025-09-26 | $0.26 | $0.26 | 1,732,400 |
| 2025-09-25 | $0.28 | $0.28 | 1,336,200 |
| 2025-09-24 | $0.27 | $0.27 | 1,640,700 |
| 2025-09-23 | $0.28 | $0.28 | 1,820,500 |
| 2025-09-22 | $0.28 | $0.28 | 5,080,700 |
| 2025-09-19 | $0.29 | $0.29 | 1,198,000 |
| 2025-09-18 | $0.28 | $0.28 | 948,400 |
| 2025-09-17 | $0.29 | $0.29 | 495,200 |
| 2025-09-16 | $0.30 | $0.30 | 2,781,400 |
| 2025-09-15 | $0.28 | $0.28 | 1,954,800 |
| 2025-09-12 | $0.29 | $0.29 | 2,310,600 |
| 2025-09-11 | $0.29 | $0.29 | 1,552,500 |
| 2025-09-10 | $0.32 | $0.32 | 3,802,800 |
| 2025-09-09 | $0.34 | $0.34 | 3,757,300 |
| 2025-09-08 | $0.37 | $0.37 | 5,638,700 |
| 2025-09-05 | $0.32 | $0.32 | 1,155,500 |
| 2025-09-04 | $0.32 | $0.32 | 1,625,000 |
| 2025-09-03 | $0.31 | $0.31 | 825,500 |
| 2025-09-02 | $0.32 | $0.32 | 4,515,300 |
| 2025-08-29 | $0.30 | $0.30 | 1,708,800 |
| 2025-08-28 | $0.31 | $0.31 | 1,156,400 |
| 2025-08-27 | $0.32 | $0.32 | 1,848,300 |
| 2025-08-26 | $0.32 | $0.32 | 2,239,700 |
| 2025-08-25 | $0.31 | $0.31 | 1,173,000 |
| 2025-08-22 | $0.30 | $0.30 | 2,122,000 |
| 2025-08-21 | $0.30 | $0.30 | 2,223,100 |
| 2025-08-20 | $0.29 | $0.29 | 929,200 |
| 2025-08-19 | $0.29 | $0.29 | 778,300 |
| 2025-08-18 | $0.29 | $0.29 | 2,058,800 |
| 2025-08-15 | $0.28 | $0.28 | 2,545,800 |
| 2025-08-14 | $0.27 | $0.27 | 1,109,800 |
| 2025-08-13 | $0.26 | $0.26 | 2,832,800 |
| 2025-08-12 | $0.24 | $0.24 | 2,183,400 |
| 2025-08-11 | $0.24 | $0.24 | 2,153,400 |
| 2025-08-08 | $0.26 | $0.26 | 1,324,300 |
| 2025-08-07 | $0.26 | $0.26 | 1,854,000 |
| 2025-08-06 | $0.27 | $0.27 | 1,171,800 |
| 2025-08-05 | $0.26 | $0.26 | 819,500 |
| 2025-08-04 | $0.28 | $0.28 | 1,468,200 |
| 2025-08-01 | $0.29 | $0.29 | 887,600 |
| 2025-07-31 | $0.30 | $0.30 | 773,100 |
| 2025-07-30 | $0.29 | $0.29 | 1,075,700 |
| 2025-07-29 | $0.27 | $0.27 | 2,218,700 |
| 2025-07-28 | $0.28 | $0.28 | 1,360,400 |
| 2025-07-25 | $0.30 | $0.30 | 1,158,700 |
| 2025-07-24 | $0.29 | $0.29 | 565,100 |
| 2025-07-23 | $0.29 | $0.29 | 1,359,100 |
| 2025-07-22 | $0.30 | $0.30 | 848,600 |
| 2025-07-21 | $0.30 | $0.30 | 2,678,000 |
| 2025-07-18 | $0.32 | $0.32 | 959,200 |
| 2025-07-17 | $0.32 | $0.32 | 389,700 |
| 2025-07-16 | $0.30 | $0.30 | 1,191,600 |
| 2025-07-15 | $0.31 | $0.31 | 747,000 |
| 2025-07-14 | $0.32 | $0.32 | 1,059,500 |
| 2025-07-11 | $0.32 | $0.32 | 972,300 |
| 2025-07-10 | $0.32 | $0.32 | 963,100 |
| 2025-07-09 | $0.31 | $0.31 | 1,427,700 |
| 2025-07-08 | $0.31 | $0.31 | 2,579,500 |
| 2025-07-07 | $0.32 | $0.32 | 1,844,300 |
| 2025-07-03 | $0.28 | $0.28 | 413,700 |
| 2025-07-02 | $0.27 | $0.27 | 1,496,300 |
| 2025-07-01 | $0.28 | $0.28 | 4,547,200 |
| 2025-06-30 | $0.27 | $0.27 | 1,123,600 |
| 2025-06-27 | $0.26 | $0.26 | 2,831,800 |
| 2025-06-26 | $0.30 | $0.30 | 1,703,300 |
| 2025-06-25 | $0.31 | $0.31 | 2,143,200 |
| 2025-06-24 | $0.32 | $0.32 | 885,000 |
| 2025-06-23 | $0.31 | $0.31 | 1,284,300 |
| 2025-06-20 | $0.31 | $0.31 | 1,160,600 |
| 2025-06-18 | $0.32 | $0.32 | 2,775,100 |
| 2025-06-17 | $0.34 | $0.34 | 1,133,000 |
| 2025-06-16 | $0.35 | $0.35 | 851,700 |
| 2025-06-13 | $0.35 | $0.35 | 598,700 |
| 2025-06-12 | $0.36 | $0.36 | 649,400 |
| 2025-06-11 | $0.35 | $0.35 | 1,088,000 |
| 2025-06-10 | $0.35 | $0.35 | 1,086,800 |
| 2025-06-09 | $0.35 | $0.35 | 856,800 |
| 2025-06-06 | $0.35 | $0.35 | 1,021,700 |
| 2025-06-05 | $0.34 | $0.34 | 717,800 |
| 2025-06-04 | $0.35 | $0.35 | 1,788,200 |
| 2025-06-03 | $0.35 | $0.35 | 2,108,600 |
| 2025-06-02 | $0.35 | $0.35 | 2,014,700 |
| 2025-05-30 | $0.34 | $0.34 | 1,693,100 |
| 2025-05-29 | $0.35 | $0.35 | 1,444,200 |
| 2025-05-28 | $0.34 | $0.34 | 2,531,800 |
| 2025-05-27 | $0.33 | $0.33 | 2,620,900 |
| 2025-05-23 | $0.34 | $0.34 | 1,134,300 |
| 2025-05-22 | $0.34 | $0.34 | 1,161,700 |
| 2025-05-21 | $0.36 | $0.36 | 4,430,900 |
| 2025-05-20 | $0.39 | $0.39 | 1,454,300 |
| 2025-05-19 | $0.39 | $0.39 | 2,250,100 |
| 2025-05-16 | $0.39 | $0.39 | 3,724,400 |
| 2025-05-15 | $0.41 | $0.41 | 4,602,400 |
| 2025-05-14 | $0.43 | $0.43 | 4,068,500 |
| 2025-05-13 | $0.41 | $0.41 | 9,090,600 |
| 2025-05-12 | $0.38 | $0.38 | 9,295,400 |
| 2025-05-09 | $0.40 | $0.40 | 4,722,500 |
| 2025-05-08 | $0.34 | $0.34 | 4,063,700 |
| 2025-05-07 | $0.32 | $0.32 | 9,961,800 |
| 2025-05-06 | $0.39 | $0.39 | 8,639,200 |
| 2025-05-05 | $0.41 | $0.41 | 10,409,800 |
| 2025-05-02 | $0.32 | $0.32 | 4,008,300 |
| 2025-05-01 | $0.30 | $0.30 | 4,451,600 |
| 2025-04-30 | $0.27 | $0.27 | 5,221,800 |
| 2025-04-29 | $0.26 | $0.26 | 4,566,500 |
| 2025-04-28 | $0.23 | $0.23 | 2,764,500 |
| 2025-04-25 | $0.23 | $0.23 | 1,946,800 |
| 2025-04-24 | $0.23 | $0.23 | 3,144,500 |
| 2025-04-23 | $0.24 | $0.24 | 1,797,500 |
| 2025-04-22 | $0.21 | $0.21 | 1,321,800 |
| 2025-04-21 | $0.23 | $0.23 | 1,808,500 |
| 2025-04-17 | $0.20 | $0.20 | 1,025,400 |
| 2025-04-16 | $0.20 | $0.20 | 3,790,800 |
| 2025-04-15 | $0.21 | $0.21 | 1,480,200 |
| 2025-04-14 | $0.20 | $0.20 | 2,266,500 |
| 2025-04-11 | $0.21 | $0.21 | 2,716,600 |
| 2025-04-10 | $0.22 | $0.22 | 2,425,400 |
| 2025-04-09 | $0.23 | $0.23 | 838,400 |
| 2025-04-08 | $0.22 | $0.22 | 1,335,600 |
| 2025-04-07 | $0.21 | $0.21 | 3,770,200 |
| 2025-04-04 | $0.21 | $0.21 | 2,048,800 |
| 2025-04-03 | $0.23 | $0.23 | 960,000 |
| 2025-04-02 | $0.23 | $0.23 | 934,600 |
| 2025-04-01 | $0.25 | $0.25 | 1,120,700 |
| 2025-03-31 | $0.23 | $0.23 | 1,038,600 |
| 2025-03-28 | $0.23 | $0.23 | 1,040,000 |
| 2025-03-27 | $0.24 | $0.24 | 1,440,400 |
| 2025-03-26 | $0.23 | $0.23 | 1,532,200 |
| 2025-03-25 | $0.24 | $0.24 | 1,402,600 |
| 2025-03-24 | $0.24 | $0.24 | 667,000 |
| 2025-03-21 | $0.22 | $0.22 | 1,211,400 |
| 2025-03-20 | $0.23 | $0.23 | 1,019,100 |
| 2025-03-19 | $0.24 | $0.24 | 1,340,000 |
| 2025-03-18 | $0.24 | $0.24 | 3,261,200 |
| 2025-03-17 | $0.24 | $0.24 | 1,743,600 |
| 2025-03-14 | $0.26 | $0.26 | 2,312,700 |
| 2025-03-13 | $0.21 | $0.21 | 4,642,800 |
| 2025-03-12 | $0.24 | $0.24 | 1,992,500 |
| 2025-03-11 | $0.26 | $0.26 | 1,279,300 |
| 2025-03-10 | $0.26 | $0.26 | 3,149,800 |
| 2025-03-07 | $0.26 | $0.26 | 2,847,200 |
| 2025-03-06 | $0.27 | $0.27 | 1,533,400 |
| 2025-03-05 | $0.27 | $0.27 | 2,360,500 |
| 2025-03-04 | $0.27 | $0.27 | 2,844,300 |
| 2025-03-03 | $0.28 | $0.28 | 4,423,600 |
| 2025-02-28 | $0.31 | $0.31 | 4,993,200 |
| 2025-02-27 | $0.28 | $0.28 | 3,743,600 |
| 2025-02-26 | $0.31 | $0.31 | 5,270,600 |
| 2025-02-25 | $0.35 | $0.35 | 5,322,600 |
| 2025-02-24 | $0.36 | $0.36 | 23,856,000 |
| 2025-02-21 | $0.30 | $0.30 | 4,703,600 |
| 2025-02-20 | $0.25 | $0.25 | 1,842,700 |
| 2025-02-19 | $0.24 | $0.24 | 2,048,300 |
| 2025-02-18 | $0.24 | $0.24 | 3,168,600 |
| 2025-02-14 | $0.22 | $0.22 | 1,991,700 |
| 2025-02-13 | $0.22 | $0.22 | 1,652,700 |
| 2025-02-12 | $0.20 | $0.20 | 2,110,200 |
| 2025-02-11 | $0.20 | $0.20 | 2,612,200 |
| 2025-02-10 | $0.21 | $0.21 | 1,603,200 |
| 2025-02-07 | $0.21 | $0.21 | 3,455,400 |
| 2025-02-06 | $0.23 | $0.23 | 6,475,500 |
| 2025-02-05 | $0.21 | $0.21 | 2,369,000 |
| 2025-02-04 | $0.21 | $0.21 | 2,466,200 |
| 2025-02-03 | $0.20 | $0.20 | 1,680,800 |
| 2025-01-31 | $0.20 | $0.20 | 4,124,200 |
| 2025-01-30 | $0.19 | $0.19 | 8,458,600 |
| 2025-01-29 | $0.21 | $0.21 | 7,082,100 |
| 2025-01-28 | $0.26 | $0.26 | 6,131,600 |
| 2025-01-27 | $0.26 | $0.26 | 9,396,300 |
| 2025-01-24 | $0.22 | $0.22 | 4,737,600 |
| 2025-01-23 | $0.22 | $0.22 | 5,374,500 |
| 2025-01-22 | $0.22 | $0.22 | 12,406,700 |
| 2025-01-21 | $0.17 | $0.17 | 4,378,300 |
| 2025-01-17 | $0.15 | $0.15 | 1,217,000 |
| 2025-01-16 | $0.15 | $0.15 | 1,219,100 |
| 2025-01-15 | $0.15 | $0.15 | 2,207,700 |
| 2025-01-14 | $0.15 | $0.15 | 1,297,900 |
| 2025-01-13 | $0.15 | $0.15 | 1,496,800 |
| 2025-01-10 | $0.15 | $0.15 | 4,696,800 |
| 2025-01-08 | $0.13 | $0.13 | 1,913,600 |
| 2025-01-07 | $0.13 | $0.13 | 2,818,900 |
| 2025-01-06 | $0.12 | $0.12 | 1,630,400 |
| 2025-01-03 | $0.12 | $0.12 | 1,859,700 |
| 2025-01-02 | $0.12 | $0.12 | 2,362,500 |