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
- 2001-02-06 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 | $0.58 | $0.58 | 5,200 |
| 2025-12-30 | $0.57 | $0.57 | 4,800 |
| 2025-12-29 | $0.59 | $0.59 | 21,200 |
| 2025-12-26 | $0.57 | $0.57 | 25,100 |
| 2025-12-24 | $0.58 | $0.58 | 0 |
| 2025-12-23 | $0.58 | $0.58 | 94,100 |
| 2025-12-22 | $0.55 | $0.55 | 41,600 |
| 2025-12-19 | $0.56 | $0.56 | 25,000 |
| 2025-12-18 | $0.55 | $0.55 | 77,700 |
| 2025-12-17 | $0.56 | $0.56 | 34,300 |
| 2025-12-16 | $0.57 | $0.57 | 4,400 |
| 2025-12-15 | $0.58 | $0.58 | 9,600 |
| 2025-12-12 | $0.55 | $0.55 | 20,900 |
| 2025-12-11 | $0.53 | $0.53 | 35,000 |
| 2025-12-10 | $0.56 | $0.56 | 11,000 |
| 2025-12-09 | $0.53 | $0.53 | 48,600 |
| 2025-12-08 | $0.57 | $0.57 | 12,500 |
| 2025-12-05 | $0.58 | $0.58 | 283,900 |
| 2025-12-04 | $0.57 | $0.57 | 156,800 |
| 2025-12-03 | $0.65 | $0.65 | 27,900 |
| 2025-12-02 | $0.61 | $0.61 | 11,100 |
| 2025-12-01 | $0.58 | $0.58 | 18,400 |
| 2025-11-28 | $0.60 | $0.60 | 5,000 |
| 2025-11-26 | $0.60 | $0.60 | 14,800 |
| 2025-11-25 | $0.60 | $0.60 | 29,400 |
| 2025-11-24 | $0.60 | $0.60 | 57,300 |
| 2025-11-21 | $0.62 | $0.62 | 24,000 |
| 2025-11-20 | $0.64 | $0.64 | 22,300 |
| 2025-11-19 | $0.63 | $0.63 | 1,100 |
| 2025-11-18 | $0.66 | $0.66 | 20,900 |
| 2025-11-17 | $0.63 | $0.63 | 130,300 |
| 2025-11-14 | $0.67 | $0.67 | 34,900 |
| 2025-11-13 | $0.67 | $0.67 | 34,400 |
| 2025-11-12 | $0.69 | $0.69 | 50,400 |
| 2025-11-11 | $0.69 | $0.69 | 139,600 |
| 2025-11-10 | $0.73 | $0.73 | 58,000 |
| 2025-11-07 | $0.75 | $0.75 | 69,400 |
| 2025-11-06 | $0.82 | $0.82 | 120,700 |
| 2025-11-05 | $0.83 | $0.83 | 0 |
| 2025-11-04 | $0.83 | $0.83 | 29,300 |
| 2025-11-03 | $0.85 | $0.85 | 52,700 |
| 2025-10-31 | $0.82 | $0.82 | 149,400 |
| 2025-10-30 | $0.90 | $0.90 | 49,600 |
| 2025-10-29 | $0.87 | $0.87 | 112,300 |
| 2025-10-28 | $0.91 | $0.91 | 67,800 |
| 2025-10-27 | $0.93 | $0.93 | 70,700 |
| 2025-10-24 | $1.00 | $1.00 | 11,600 |
| 2025-10-23 | $0.98 | $0.98 | 10,100 |
| 2025-10-22 | $1.02 | $1.02 | 32,300 |
| 2025-10-21 | $1.00 | $1.00 | 21,900 |
| 2025-10-20 | $0.99 | $0.99 | 27,600 |
| 2025-10-17 | $0.99 | $0.99 | 26,000 |
| 2025-10-16 | $1.06 | $1.06 | 58,800 |
| 2025-10-15 | $1.08 | $1.08 | 42,000 |
| 2025-10-14 | $1.10 | $1.10 | 2,600 |
| 2025-10-13 | $1.09 | $1.09 | 4,300 |
| 2025-10-10 | $1.09 | $1.09 | 2,200 |
| 2025-10-09 | $1.15 | $1.15 | 0 |
| 2025-10-08 | $1.15 | $1.15 | 19,700 |
| 2025-10-07 | $1.09 | $1.09 | 127,200 |
| 2025-10-06 | $1.19 | $1.19 | 6,400 |
| 2025-10-03 | $1.11 | $1.11 | 13,300 |
| 2025-10-02 | $1.11 | $1.11 | 800 |
| 2025-10-01 | $1.15 | $1.15 | 6,100 |
| 2025-09-30 | $1.11 | $1.11 | 4,200 |
| 2025-09-29 | $1.17 | $1.17 | 7,000 |
| 2025-09-26 | $1.18 | $1.18 | 0 |
| 2025-09-25 | $1.18 | $1.18 | 0 |
| 2025-09-24 | $1.18 | $1.18 | 36,200 |
| 2025-09-23 | $1.12 | $1.12 | 10,300 |
| 2025-09-22 | $1.17 | $1.17 | 0 |
| 2025-09-19 | $1.17 | $1.17 | 21,500 |
| 2025-09-18 | $1.19 | $1.19 | 0 |
| 2025-09-17 | $1.19 | $1.19 | 400 |
| 2025-09-16 | $1.26 | $1.26 | 75,400 |
| 2025-09-15 | $1.24 | $1.24 | 77,800 |
| 2025-09-12 | $1.16 | $1.16 | 7,400 |
| 2025-09-11 | $1.17 | $1.17 | 4,300 |
| 2025-09-10 | $1.19 | $1.19 | 0 |
| 2025-09-09 | $1.19 | $1.19 | 200 |
| 2025-09-08 | $1.26 | $1.26 | 7,300 |
| 2025-09-05 | $1.17 | $1.17 | 5,500 |
| 2025-09-04 | $1.17 | $1.17 | 8,400 |
| 2025-09-03 | $1.18 | $1.18 | 2,100 |
| 2025-09-02 | $1.15 | $1.15 | 129,200 |
| 2025-08-29 | $1.30 | $1.30 | 31,000 |
| 2025-08-28 | $1.35 | $1.35 | 26,400 |
| 2025-08-27 | $1.30 | $1.30 | 2,400 |
| 2025-08-26 | $1.30 | $1.30 | 1,500 |
| 2025-08-25 | $1.30 | $1.30 | 29,800 |
| 2025-08-22 | $1.25 | $1.25 | 29,500 |
| 2025-08-21 | $1.24 | $1.24 | 14,700 |
| 2025-08-20 | $1.24 | $1.24 | 800 |
| 2025-08-19 | $1.24 | $1.24 | 19,600 |
| 2025-08-18 | $1.33 | $1.33 | 72,300 |
| 2025-08-15 | $1.34 | $1.34 | 50,500 |
| 2025-08-14 | $1.30 | $1.30 | 9,400 |
| 2025-08-13 | $1.30 | $1.30 | 16,800 |
| 2025-08-12 | $1.20 | $1.20 | 7,000 |
| 2025-08-11 | $1.18 | $1.18 | 100 |
| 2025-08-08 | $1.21 | $1.21 | 8,500 |
| 2025-08-07 | $1.15 | $1.15 | 7,100 |
| 2025-08-06 | $1.15 | $1.15 | 17,500 |
| 2025-08-05 | $1.15 | $1.15 | 35,600 |
| 2025-08-04 | $1.16 | $1.16 | 21,100 |
| 2025-08-01 | $1.15 | $1.15 | 10,800 |
| 2025-07-31 | $1.15 | $1.15 | 12,000 |
| 2025-07-30 | $1.20 | $1.20 | 0 |
| 2025-07-29 | $1.20 | $1.20 | 57,100 |
| 2025-07-28 | $1.10 | $1.10 | 83,300 |
| 2025-07-25 | $1.25 | $1.25 | 0 |
| 2025-07-24 | $1.25 | $1.25 | 20,700 |
| 2025-07-23 | $1.27 | $1.27 | 3,200 |
| 2025-07-22 | $1.27 | $1.27 | 0 |
| 2025-07-21 | $1.27 | $1.27 | 2,200 |
| 2025-07-18 | $1.28 | $1.28 | 2,500 |
| 2025-07-17 | $1.29 | $1.29 | 0 |
| 2025-07-16 | $1.29 | $1.29 | 0 |
| 2025-07-15 | $1.29 | $1.29 | 7,500 |
| 2025-07-14 | $1.30 | $1.30 | 1,000 |
| 2025-07-11 | $1.29 | $1.29 | 3,800 |
| 2025-07-10 | $1.26 | $1.26 | 0 |
| 2025-07-09 | $1.26 | $1.26 | 300 |
| 2025-07-08 | $1.25 | $1.25 | 0 |
| 2025-07-07 | $1.25 | $1.25 | 600 |
| 2025-07-03 | $1.31 | $1.31 | 2,200 |
| 2025-07-02 | $1.33 | $1.33 | 12,800 |
| 2025-07-01 | $1.34 | $1.34 | 10,200 |
| 2025-06-30 | $1.26 | $1.26 | 4,300 |
| 2025-06-27 | $1.23 | $1.23 | 0 |
| 2025-06-26 | $1.23 | $1.23 | 14,200 |
| 2025-06-25 | $1.29 | $1.29 | 100 |
| 2025-06-24 | $1.29 | $1.29 | 1,000 |
| 2025-06-23 | $1.30 | $1.30 | 24,200 |
| 2025-06-20 | $1.30 | $1.30 | 20,900 |
| 2025-06-18 | $1.30 | $1.30 | 21,100 |
| 2025-06-17 | $1.32 | $1.32 | 22,400 |
| 2025-06-16 | $1.35 | $1.35 | 16,400 |
| 2025-06-13 | $1.32 | $1.32 | 14,600 |
| 2025-06-12 | $1.31 | $1.31 | 13,200 |
| 2025-06-11 | $1.32 | $1.32 | 7,700 |
| 2025-06-10 | $1.31 | $1.31 | 3,300 |
| 2025-06-09 | $1.26 | $1.26 | 9,700 |
| 2025-06-06 | $1.34 | $1.34 | 15,900 |
| 2025-06-05 | $1.33 | $1.33 | 6,800 |
| 2025-06-04 | $1.34 | $1.34 | 37,500 |
| 2025-06-03 | $1.26 | $1.26 | 18,300 |
| 2025-06-02 | $1.34 | $1.34 | 20,800 |
| 2025-05-30 | $1.31 | $1.31 | 12,300 |
| 2025-05-29 | $1.31 | $1.31 | 22,100 |
| 2025-05-28 | $1.34 | $1.34 | 39,400 |
| 2025-05-27 | $1.30 | $1.30 | 40,200 |
| 2025-05-23 | $1.30 | $1.30 | 13,800 |
| 2025-05-22 | $1.30 | $1.30 | 25,800 |
| 2025-05-21 | $1.25 | $1.25 | 55,700 |
| 2025-05-20 | $1.34 | $1.34 | 23,300 |
| 2025-05-19 | $1.22 | $1.22 | 9,600 |
| 2025-05-16 | $1.21 | $1.21 | 4,400 |
| 2025-05-15 | $1.29 | $1.29 | 0 |
| 2025-05-14 | $1.29 | $1.29 | 24,100 |
| 2025-05-13 | $1.26 | $1.26 | 33,500 |
| 2025-05-12 | $1.30 | $1.30 | 5,800 |
| 2025-05-09 | $1.31 | $1.31 | 8,700 |
| 2025-05-08 | $1.32 | $1.32 | 21,400 |
| 2025-05-07 | $1.32 | $1.32 | 10,300 |
| 2025-05-06 | $1.30 | $1.30 | 18,100 |
| 2025-05-05 | $1.29 | $1.29 | 14,200 |
| 2025-05-02 | $1.37 | $1.37 | 11,500 |
| 2025-05-01 | $1.25 | $1.25 | 7,000 |
| 2025-04-30 | $1.24 | $1.24 | 14,500 |
| 2025-04-29 | $1.24 | $1.24 | 58,600 |
| 2025-04-28 | $1.18 | $1.18 | 6,000 |
| 2025-04-25 | $1.19 | $1.19 | 20,400 |
| 2025-04-24 | $1.15 | $1.15 | 15,700 |
| 2025-04-23 | $1.11 | $1.11 | 32,100 |
| 2025-04-22 | $0.99 | $0.99 | 32,500 |
| 2025-04-21 | $1.09 | $1.09 | 12,300 |
| 2025-04-17 | $1.09 | $1.09 | 5,000 |
| 2025-04-16 | $1.04 | $1.04 | 37,400 |
| 2025-04-15 | $1.05 | $1.05 | 78,500 |
| 2025-04-14 | $1.01 | $1.01 | 17,800 |
| 2025-04-11 | $1.04 | $1.04 | 13,000 |
| 2025-04-10 | $0.99 | $0.99 | 26,400 |
| 2025-04-09 | $1.04 | $1.04 | 85,600 |
| 2025-04-08 | $0.99 | $0.99 | 17,600 |
| 2025-04-07 | $1.03 | $1.03 | 25,700 |
| 2025-04-04 | $1.04 | $1.04 | 12,200 |
| 2025-04-03 | $1.04 | $1.04 | 8,900 |
| 2025-04-02 | $1.04 | $1.04 | 200 |
| 2025-04-01 | $1.05 | $1.05 | 10,400 |
| 2025-03-31 | $1.00 | $1.00 | 3,100 |
| 2025-03-28 | $1.00 | $1.00 | 54,300 |
| 2025-03-27 | $1.05 | $1.05 | 18,700 |
| 2025-03-26 | $1.03 | $1.03 | 8,600 |
| 2025-03-25 | $1.01 | $1.01 | 22,300 |
| 2025-03-24 | $0.99 | $0.99 | 35,200 |
| 2025-03-21 | $1.04 | $1.04 | 12,200 |
| 2025-03-20 | $1.04 | $1.04 | 100 |
| 2025-03-19 | $1.04 | $1.04 | 7,500 |
| 2025-03-18 | $1.03 | $1.03 | 4,900 |
| 2025-03-17 | $1.03 | $1.03 | 5,100 |
| 2025-03-14 | $1.03 | $1.03 | 18,800 |
| 2025-03-13 | $1.05 | $1.05 | 18,000 |
| 2025-03-12 | $1.04 | $1.04 | 11,000 |
| 2025-03-11 | $1.03 | $1.03 | 9,100 |
| 2025-03-10 | $1.02 | $1.02 | 14,100 |
| 2025-03-07 | $1.03 | $1.03 | 3,200 |
| 2025-03-06 | $1.03 | $1.03 | 1,700 |
| 2025-03-05 | $1.03 | $1.03 | 5,300 |
| 2025-03-04 | $1.04 | $1.04 | 18,500 |
| 2025-03-03 | $0.99 | $0.99 | 200 |
| 2025-02-28 | $1.00 | $1.00 | 10,200 |
| 2025-02-27 | $1.00 | $1.00 | 19,200 |
| 2025-02-26 | $1.03 | $1.03 | 13,200 |
| 2025-02-25 | $1.03 | $1.03 | 900 |
| 2025-02-24 | $1.00 | $1.00 | 2,500 |
| 2025-02-21 | $1.01 | $1.01 | 7,600 |
| 2025-02-20 | $1.04 | $1.04 | 4,000 |
| 2025-02-19 | $1.05 | $1.05 | 54,700 |
| 2025-02-18 | $1.00 | $1.00 | 54,600 |
| 2025-02-14 | $0.99 | $0.99 | 19,400 |
| 2025-02-13 | $1.00 | $1.00 | 48,900 |
| 2025-02-12 | $1.04 | $1.04 | 500 |
| 2025-02-11 | $1.05 | $1.05 | 9,200 |
| 2025-02-10 | $1.05 | $1.05 | 20,400 |
| 2025-02-07 | $1.04 | $1.04 | 10,400 |
| 2025-02-06 | $1.05 | $1.05 | 17,400 |
| 2025-02-05 | $1.03 | $1.03 | 6,900 |
| 2025-02-04 | $0.99 | $0.99 | 77,900 |
| 2025-02-03 | $0.95 | $0.95 | 66,800 |
| 2025-01-31 | $0.99 | $0.99 | 27,500 |
| 2025-01-30 | $1.01 | $1.01 | 37,200 |
| 2025-01-29 | $1.03 | $1.03 | 24,800 |
| 2025-01-28 | $1.03 | $1.03 | 11,700 |
| 2025-01-27 | $1.01 | $1.01 | 19,400 |
| 2025-01-24 | $1.02 | $1.02 | 90,800 |
| 2025-01-23 | $1.04 | $1.04 | 105,900 |
| 2025-01-22 | $1.05 | $1.05 | 43,400 |
| 2025-01-21 | $1.05 | $1.05 | 70,700 |
| 2025-01-17 | $1.05 | $1.05 | 7,000 |
| 2025-01-16 | $1.04 | $1.04 | 17,600 |
| 2025-01-15 | $1.03 | $1.03 | 194,300 |
| 2025-01-14 | $1.02 | $1.02 | 9,900 |
| 2025-01-13 | $1.03 | $1.03 | 27,200 |
| 2025-01-10 | $1.01 | $1.01 | 2,000 |
| 2025-01-08 | $1.00 | $1.00 | 38,000 |
| 2025-01-07 | $1.01 | $1.01 | 10,500 |
| 2025-01-06 | $1.08 | $1.08 | 9,900 |
| 2025-01-03 | $1.08 | $1.08 | 2,100 |
| 2025-01-02 | $1.08 | $1.08 | 4,200 |