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
- 2000-02-24 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 | $0.49 | $0.49 | 575,700 |
| 2025-12-30 | $0.47 | $0.47 | 891,800 |
| 2025-12-29 | $0.49 | $0.49 | 698,900 |
| 2025-12-26 | $0.50 | $0.50 | 1,046,400 |
| 2025-12-24 | $0.48 | $0.48 | 763,300 |
| 2025-12-23 | $0.48 | $0.48 | 511,600 |
| 2025-12-22 | $0.48 | $0.48 | 740,000 |
| 2025-12-19 | $0.49 | $0.49 | 418,400 |
| 2025-12-18 | $0.49 | $0.49 | 455,600 |
| 2025-12-17 | $0.50 | $0.50 | 755,800 |
| 2025-12-16 | $0.50 | $0.50 | 431,600 |
| 2025-12-15 | $0.50 | $0.50 | 524,300 |
| 2025-12-12 | $0.50 | $0.50 | 546,400 |
| 2025-12-11 | $0.52 | $0.52 | 344,100 |
| 2025-12-10 | $0.52 | $0.52 | 464,900 |
| 2025-12-09 | $0.52 | $0.52 | 298,500 |
| 2025-12-08 | $0.52 | $0.52 | 392,200 |
| 2025-12-05 | $0.52 | $0.52 | 1,223,700 |
| 2025-12-04 | $0.52 | $0.52 | 465,000 |
| 2025-12-03 | $0.53 | $0.53 | 504,100 |
| 2025-12-02 | $0.52 | $0.52 | 764,200 |
| 2025-12-01 | $0.53 | $0.53 | 656,500 |
| 2025-11-28 | $0.53 | $0.53 | 291,600 |
| 2025-11-26 | $0.53 | $0.53 | 284,000 |
| 2025-11-25 | $0.53 | $0.53 | 552,700 |
| 2025-11-24 | $0.53 | $0.53 | 795,600 |
| 2025-11-21 | $0.52 | $0.52 | 1,262,100 |
| 2025-11-20 | $0.54 | $0.54 | 925,000 |
| 2025-11-19 | $0.58 | $0.58 | 2,026,300 |
| 2025-11-18 | $0.56 | $0.56 | 1,528,500 |
| 2025-11-17 | $0.58 | $0.58 | 2,276,100 |
| 2025-11-14 | $0.68 | $0.68 | 1,419,800 |
| 2025-11-13 | $0.67 | $0.67 | 997,400 |
| 2025-11-12 | $0.67 | $0.67 | 773,300 |
| 2025-11-11 | $0.65 | $0.65 | 216,500 |
| 2025-11-10 | $0.63 | $0.63 | 846,600 |
| 2025-11-07 | $0.63 | $0.63 | 826,400 |
| 2025-11-06 | $0.60 | $0.60 | 642,000 |
| 2025-11-05 | $0.61 | $0.61 | 280,100 |
| 2025-11-04 | $0.61 | $0.61 | 515,700 |
| 2025-11-03 | $0.62 | $0.62 | 241,600 |
| 2025-10-31 | $0.62 | $0.62 | 585,000 |
| 2025-10-30 | $0.61 | $0.61 | 232,800 |
| 2025-10-29 | $0.60 | $0.60 | 424,400 |
| 2025-10-28 | $0.61 | $0.61 | 762,400 |
| 2025-10-27 | $0.62 | $0.62 | 350,600 |
| 2025-10-24 | $0.63 | $0.63 | 603,500 |
| 2025-10-23 | $0.61 | $0.61 | 305,200 |
| 2025-10-22 | $0.59 | $0.59 | 520,400 |
| 2025-10-21 | $0.60 | $0.60 | 637,400 |
| 2025-10-20 | $0.59 | $0.59 | 1,012,500 |
| 2025-10-17 | $0.62 | $0.62 | 512,600 |
| 2025-10-16 | $0.60 | $0.60 | 1,626,000 |
| 2025-10-15 | $0.61 | $0.61 | 755,400 |
| 2025-10-14 | $0.62 | $0.62 | 603,700 |
| 2025-10-13 | $0.63 | $0.63 | 714,400 |
| 2025-10-10 | $0.63 | $0.63 | 822,100 |
| 2025-10-09 | $0.63 | $0.63 | 665,200 |
| 2025-10-08 | $0.63 | $0.63 | 748,200 |
| 2025-10-07 | $0.64 | $0.64 | 499,300 |
| 2025-10-06 | $0.63 | $0.63 | 588,400 |
| 2025-10-03 | $0.64 | $0.64 | 560,500 |
| 2025-10-02 | $0.64 | $0.64 | 1,960,600 |
| 2025-10-01 | $0.66 | $0.66 | 449,500 |
| 2025-09-30 | $0.64 | $0.64 | 1,939,800 |
| 2025-09-29 | $0.68 | $0.68 | 1,248,400 |
| 2025-09-26 | $0.69 | $0.69 | 1,234,100 |
| 2025-09-25 | $0.63 | $0.63 | 305,900 |
| 2025-09-24 | $0.64 | $0.64 | 1,307,800 |
| 2025-09-23 | $0.64 | $0.64 | 549,600 |
| 2025-09-22 | $0.62 | $0.62 | 1,166,300 |
| 2025-09-19 | $0.62 | $0.62 | 1,252,100 |
| 2025-09-18 | $0.65 | $0.65 | 846,100 |
| 2025-09-17 | $0.65 | $0.65 | 684,500 |
| 2025-09-16 | $0.67 | $0.67 | 858,600 |
| 2025-09-15 | $0.69 | $0.69 | 736,500 |
| 2025-09-12 | $0.70 | $0.70 | 1,646,600 |
| 2025-09-11 | $0.69 | $0.69 | 732,500 |
| 2025-09-10 | $0.69 | $0.69 | 387,400 |
| 2025-09-09 | $0.69 | $0.69 | 1,605,200 |
| 2025-09-08 | $0.69 | $0.69 | 1,528,600 |
| 2025-09-05 | $0.70 | $0.70 | 1,546,500 |
| 2025-09-04 | $0.71 | $0.71 | 2,528,800 |
| 2025-09-03 | $0.71 | $0.71 | 1,003,600 |
| 2025-09-02 | $0.70 | $0.70 | 2,134,900 |
| 2025-08-29 | $0.69 | $0.69 | 7,560,000 |
| 2025-08-28 | $0.66 | $0.66 | 5,902,100 |
| 2025-08-27 | $0.57 | $0.57 | 1,191,500 |
| 2025-08-26 | $0.55 | $0.55 | 1,369,800 |
| 2025-08-25 | $0.55 | $0.55 | 1,866,100 |
| 2025-08-22 | $0.55 | $0.55 | 2,174,000 |
| 2025-08-21 | $0.56 | $0.56 | 1,244,100 |
| 2025-08-20 | $0.56 | $0.56 | 1,489,500 |
| 2025-08-19 | $0.57 | $0.57 | 976,600 |
| 2025-08-18 | $0.57 | $0.57 | 2,109,400 |
| 2025-08-15 | $0.54 | $0.54 | 4,949,300 |
| 2025-08-14 | $0.53 | $0.53 | 1,195,500 |
| 2025-08-13 | $0.53 | $0.53 | 1,299,100 |
| 2025-08-12 | $0.57 | $0.57 | 554,700 |
| 2025-08-11 | $0.57 | $0.57 | 857,900 |
| 2025-08-08 | $0.58 | $0.58 | 921,100 |
| 2025-08-07 | $0.56 | $0.56 | 722,500 |
| 2025-08-06 | $0.54 | $0.54 | 631,100 |
| 2025-08-05 | $0.54 | $0.54 | 1,433,800 |
| 2025-08-04 | $0.50 | $0.50 | 1,261,000 |
| 2025-08-01 | $0.49 | $0.49 | 1,768,900 |
| 2025-07-31 | $0.51 | $0.51 | 855,100 |
| 2025-07-30 | $0.53 | $0.53 | 441,900 |
| 2025-07-29 | $0.55 | $0.55 | 1,253,200 |
| 2025-07-28 | $0.55 | $0.55 | 673,800 |
| 2025-07-25 | $0.55 | $0.55 | 527,700 |
| 2025-07-24 | $0.54 | $0.54 | 372,800 |
| 2025-07-23 | $0.55 | $0.55 | 424,800 |
| 2025-07-22 | $0.55 | $0.55 | 544,200 |
| 2025-07-21 | $0.53 | $0.53 | 1,338,700 |
| 2025-07-18 | $0.56 | $0.56 | 509,300 |
| 2025-07-17 | $0.57 | $0.57 | 1,675,900 |
| 2025-07-16 | $0.53 | $0.53 | 953,100 |
| 2025-07-15 | $0.53 | $0.53 | 1,468,400 |
| 2025-07-14 | $0.54 | $0.54 | 1,202,000 |
| 2025-07-11 | $0.52 | $0.52 | 1,824,700 |
| 2025-07-10 | $0.52 | $0.52 | 3,574,400 |
| 2025-07-09 | $0.57 | $0.57 | 878,600 |
| 2025-07-08 | $0.59 | $0.59 | 1,181,100 |
| 2025-07-07 | $0.62 | $0.62 | 1,084,600 |
| 2025-07-03 | $0.60 | $0.60 | 1,506,500 |
| 2025-07-02 | $0.60 | $0.60 | 5,261,800 |
| 2025-07-01 | $0.67 | $0.67 | 5,155,800 |
| 2025-06-30 | $0.73 | $0.73 | 2,232,600 |
| 2025-06-27 | $0.71 | $0.71 | 1,921,200 |
| 2025-06-26 | $0.73 | $0.73 | 1,198,100 |
| 2025-06-25 | $0.76 | $0.76 | 890,400 |
| 2025-06-24 | $0.77 | $0.77 | 1,667,000 |
| 2025-06-23 | $0.75 | $0.75 | 2,012,700 |
| 2025-06-20 | $0.74 | $0.74 | 2,017,600 |
| 2025-06-18 | $0.67 | $0.67 | 6,929,500 |
| 2025-06-17 | $0.77 | $0.77 | 4,164,200 |
| 2025-06-16 | $0.74 | $0.74 | 5,760,700 |
| 2025-06-13 | $0.67 | $0.67 | 1,024,800 |
| 2025-06-12 | $0.69 | $0.69 | 1,244,900 |
| 2025-06-11 | $0.68 | $0.68 | 2,429,800 |
| 2025-06-10 | $0.70 | $0.70 | 5,749,600 |
| 2025-06-09 | $0.68 | $0.68 | 4,481,100 |
| 2025-06-06 | $0.58 | $0.58 | 1,937,800 |
| 2025-06-05 | $0.56 | $0.56 | 966,500 |
| 2025-06-04 | $0.56 | $0.56 | 1,622,100 |
| 2025-06-03 | $0.54 | $0.54 | 388,100 |
| 2025-06-02 | $0.53 | $0.53 | 576,700 |
| 2025-05-30 | $0.54 | $0.54 | 454,100 |
| 2025-05-29 | $0.54 | $0.54 | 414,000 |
| 2025-05-28 | $0.54 | $0.54 | 470,200 |
| 2025-05-27 | $0.53 | $0.53 | 242,900 |
| 2025-05-23 | $0.53 | $0.53 | 591,700 |
| 2025-05-22 | $0.51 | $0.51 | 498,300 |
| 2025-05-21 | $0.50 | $0.50 | 1,178,000 |
| 2025-05-20 | $0.51 | $0.51 | 908,100 |
| 2025-05-19 | $0.52 | $0.52 | 1,568,700 |
| 2025-05-16 | $0.54 | $0.54 | 2,118,700 |
| 2025-05-15 | $0.45 | $0.45 | 1,712,400 |
| 2025-05-14 | $0.44 | $0.44 | 378,600 |
| 2025-05-13 | $0.43 | $0.43 | 730,500 |
| 2025-05-12 | $0.43 | $0.43 | 1,126,500 |
| 2025-05-09 | $0.44 | $0.44 | 915,200 |
| 2025-05-08 | $0.44 | $0.44 | 528,700 |
| 2025-05-07 | $0.42 | $0.42 | 807,100 |
| 2025-05-06 | $0.42 | $0.42 | 477,300 |
| 2025-05-05 | $0.43 | $0.43 | 292,500 |
| 2025-05-02 | $0.42 | $0.42 | 419,100 |
| 2025-05-01 | $0.43 | $0.43 | 559,800 |
| 2025-04-30 | $0.41 | $0.41 | 606,900 |
| 2025-04-29 | $0.41 | $0.41 | 386,000 |
| 2025-04-28 | $0.41 | $0.41 | 636,700 |
| 2025-04-25 | $0.42 | $0.42 | 304,900 |
| 2025-04-24 | $0.41 | $0.41 | 262,500 |
| 2025-04-23 | $0.41 | $0.41 | 402,600 |
| 2025-04-22 | $0.41 | $0.41 | 465,100 |
| 2025-04-21 | $0.40 | $0.40 | 511,700 |
| 2025-04-17 | $0.42 | $0.42 | 349,900 |
| 2025-04-16 | $0.42 | $0.42 | 503,000 |
| 2025-04-15 | $0.43 | $0.43 | 420,500 |
| 2025-04-14 | $0.43 | $0.43 | 360,200 |
| 2025-04-11 | $0.41 | $0.41 | 278,700 |
| 2025-04-10 | $0.42 | $0.42 | 1,021,000 |
| 2025-04-09 | $0.41 | $0.41 | 1,507,200 |
| 2025-04-08 | $0.39 | $0.39 | 1,780,800 |
| 2025-04-07 | $0.35 | $0.35 | 2,145,600 |
| 2025-04-04 | $0.32 | $0.32 | 4,080,900 |
| 2025-04-03 | $0.36 | $0.36 | 1,773,100 |
| 2025-04-02 | $0.40 | $0.40 | 1,677,600 |
| 2025-04-01 | $0.44 | $0.44 | 1,030,800 |
| 2025-03-31 | $0.44 | $0.44 | 1,318,200 |
| 2025-03-28 | $0.44 | $0.44 | 930,200 |
| 2025-03-27 | $0.47 | $0.47 | 186,800 |
| 2025-03-26 | $0.47 | $0.47 | 463,600 |
| 2025-03-25 | $0.46 | $0.46 | 212,400 |
| 2025-03-24 | $0.46 | $0.46 | 583,000 |
| 2025-03-21 | $0.46 | $0.46 | 322,800 |
| 2025-03-20 | $0.46 | $0.46 | 1,040,300 |
| 2025-03-19 | $0.47 | $0.47 | 753,300 |
| 2025-03-18 | $0.48 | $0.48 | 407,700 |
| 2025-03-17 | $0.49 | $0.49 | 423,500 |
| 2025-03-14 | $0.48 | $0.48 | 378,900 |
| 2025-03-13 | $0.47 | $0.47 | 294,400 |
| 2025-03-12 | $0.47 | $0.47 | 256,800 |
| 2025-03-11 | $0.48 | $0.48 | 432,500 |
| 2025-03-10 | $0.48 | $0.48 | 438,500 |
| 2025-03-07 | $0.48 | $0.48 | 526,300 |
| 2025-03-06 | $0.49 | $0.49 | 1,349,400 |
| 2025-03-05 | $0.48 | $0.48 | 387,400 |
| 2025-03-04 | $0.48 | $0.48 | 946,400 |
| 2025-03-03 | $0.48 | $0.48 | 812,000 |
| 2025-02-28 | $0.49 | $0.49 | 831,300 |
| 2025-02-27 | $0.47 | $0.47 | 759,600 |
| 2025-02-26 | $0.49 | $0.49 | 371,800 |
| 2025-02-25 | $0.48 | $0.48 | 813,700 |
| 2025-02-24 | $0.49 | $0.49 | 820,100 |
| 2025-02-21 | $0.49 | $0.49 | 540,100 |
| 2025-02-20 | $0.50 | $0.50 | 610,100 |
| 2025-02-19 | $0.48 | $0.48 | 2,240,600 |
| 2025-02-18 | $0.50 | $0.50 | 2,214,700 |
| 2025-02-14 | $0.53 | $0.53 | 5,052,300 |
| 2025-02-13 | $0.55 | $0.55 | 1,472,800 |
| 2025-02-12 | $0.55 | $0.55 | 1,739,300 |
| 2025-02-11 | $0.51 | $0.51 | 537,700 |
| 2025-02-10 | $0.52 | $0.52 | 511,100 |
| 2025-02-07 | $0.52 | $0.52 | 1,319,500 |
| 2025-02-06 | $0.52 | $0.52 | 727,300 |
| 2025-02-05 | $0.51 | $0.51 | 490,100 |
| 2025-02-04 | $0.50 | $0.50 | 395,600 |
| 2025-02-03 | $0.50 | $0.50 | 935,300 |
| 2025-01-31 | $0.50 | $0.50 | 1,153,800 |
| 2025-01-30 | $0.50 | $0.50 | 362,000 |
| 2025-01-29 | $0.47 | $0.47 | 791,700 |
| 2025-01-28 | $0.46 | $0.46 | 578,700 |
| 2025-01-27 | $0.47 | $0.47 | 1,813,300 |
| 2025-01-24 | $0.48 | $0.48 | 732,900 |
| 2025-01-23 | $0.49 | $0.49 | 934,900 |
| 2025-01-22 | $0.49 | $0.49 | 420,600 |
| 2025-01-21 | $0.51 | $0.51 | 594,200 |
| 2025-01-17 | $0.49 | $0.49 | 821,800 |
| 2025-01-16 | $0.49 | $0.49 | 396,700 |
| 2025-01-15 | $0.48 | $0.48 | 690,800 |
| 2025-01-14 | $0.48 | $0.48 | 877,200 |
| 2025-01-13 | $0.50 | $0.50 | 1,116,300 |
| 2025-01-10 | $0.50 | $0.50 | 2,154,100 |
| 2025-01-08 | $0.48 | $0.48 | 2,692,700 |
| 2025-01-07 | $0.50 | $0.50 | 1,588,700 |
| 2025-01-06 | $0.52 | $0.52 | 2,433,900 |
| 2025-01-03 | $0.54 | $0.54 | 1,168,200 |
| 2025-01-02 | $0.55 | $0.55 | 1,031,200 |