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
- 2024-08-15 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 | $0.62 | $0.62 | 122,700 |
| 2025-12-30 | $0.62 | $0.62 | 109,000 |
| 2025-12-29 | $0.61 | $0.61 | 187,800 |
| 2025-12-26 | $0.58 | $0.58 | 36,000 |
| 2025-12-24 | $0.64 | $0.64 | 18,300 |
| 2025-12-23 | $0.64 | $0.64 | 173,600 |
| 2025-12-22 | $0.61 | $0.61 | 129,400 |
| 2025-12-19 | $0.62 | $0.62 | 113,300 |
| 2025-12-18 | $0.62 | $0.62 | 54,800 |
| 2025-12-17 | $0.63 | $0.63 | 62,000 |
| 2025-12-16 | $0.64 | $0.64 | 43,300 |
| 2025-12-15 | $0.64 | $0.64 | 24,100 |
| 2025-12-12 | $0.66 | $0.66 | 38,700 |
| 2025-12-11 | $0.67 | $0.67 | 31,000 |
| 2025-12-10 | $0.68 | $0.68 | 42,700 |
| 2025-12-09 | $0.66 | $0.66 | 60,000 |
| 2025-12-08 | $0.64 | $0.64 | 118,200 |
| 2025-12-05 | $0.69 | $0.69 | 152,400 |
| 2025-12-04 | $0.68 | $0.68 | 56,400 |
| 2025-12-03 | $0.65 | $0.65 | 122,800 |
| 2025-12-02 | $0.63 | $0.63 | 77,600 |
| 2025-12-01 | $0.64 | $0.64 | 152,900 |
| 2025-11-28 | $0.66 | $0.66 | 114,000 |
| 2025-11-26 | $0.67 | $0.67 | 469,800 |
| 2025-11-25 | $0.67 | $0.67 | 107,500 |
| 2025-11-24 | $0.70 | $0.70 | 79,900 |
| 2025-11-21 | $0.69 | $0.69 | 199,900 |
| 2025-11-20 | $0.75 | $0.75 | 98,700 |
| 2025-11-19 | $0.77 | $0.77 | 49,200 |
| 2025-11-18 | $0.78 | $0.78 | 135,100 |
| 2025-11-17 | $0.78 | $0.78 | 165,000 |
| 2025-11-14 | $0.83 | $0.83 | 126,300 |
| 2025-11-13 | $0.85 | $0.85 | 71,200 |
| 2025-11-12 | $0.87 | $0.87 | 218,200 |
| 2025-11-11 | $0.86 | $0.86 | 322,100 |
| 2025-11-10 | $0.92 | $0.92 | 227,100 |
| 2025-11-07 | $0.93 | $0.93 | 231,500 |
| 2025-11-06 | $0.94 | $0.94 | 165,900 |
| 2025-11-05 | $0.99 | $0.99 | 182,600 |
| 2025-11-04 | $0.98 | $0.98 | 107,900 |
| 2025-11-03 | $1.04 | $1.04 | 131,200 |
| 2025-10-31 | $1.07 | $1.07 | 136,500 |
| 2025-10-30 | $1.06 | $1.06 | 55,900 |
| 2025-10-29 | $1.04 | $1.04 | 179,000 |
| 2025-10-28 | $1.06 | $1.06 | 117,300 |
| 2025-10-27 | $1.07 | $1.07 | 65,400 |
| 2025-10-24 | $1.05 | $1.05 | 150,500 |
| 2025-10-23 | $1.05 | $1.05 | 93,000 |
| 2025-10-22 | $1.01 | $1.01 | 74,500 |
| 2025-10-21 | $1.04 | $1.04 | 68,800 |
| 2025-10-20 | $0.99 | $0.99 | 334,100 |
| 2025-10-17 | $0.99 | $0.99 | 317,100 |
| 2025-10-16 | $1.01 | $1.01 | 182,000 |
| 2025-10-15 | $1.04 | $1.04 | 187,100 |
| 2025-10-14 | $1.10 | $1.10 | 835,600 |
| 2025-10-13 | $1.00 | $1.00 | 114,200 |
| 2025-10-10 | $1.02 | $1.02 | 326,100 |
| 2025-10-09 | $1.11 | $1.11 | 181,400 |
| 2025-10-08 | $1.13 | $1.13 | 322,300 |
| 2025-10-07 | $1.08 | $1.08 | 121,700 |
| 2025-10-06 | $1.09 | $1.09 | 241,000 |
| 2025-10-03 | $1.04 | $1.04 | 326,900 |
| 2025-10-02 | $1.04 | $1.04 | 68,700 |
| 2025-10-01 | $1.05 | $1.05 | 103,600 |
| 2025-09-30 | $1.01 | $1.01 | 89,500 |
| 2025-09-29 | $1.02 | $1.02 | 165,900 |
| 2025-09-26 | $0.98 | $0.98 | 98,000 |
| 2025-09-25 | $1.00 | $1.00 | 124,600 |
| 2025-09-24 | $1.02 | $1.02 | 262,400 |
| 2025-09-23 | $1.02 | $1.02 | 293,800 |
| 2025-09-22 | $1.02 | $1.02 | 693,400 |
| 2025-09-19 | $1.04 | $1.04 | 2,025,300 |
| 2025-09-18 | $0.93 | $0.93 | 74,000 |
| 2025-09-17 | $0.93 | $0.93 | 70,200 |
| 2025-09-16 | $0.94 | $0.94 | 101,700 |
| 2025-09-15 | $0.94 | $0.94 | 35,000 |
| 2025-09-12 | $0.95 | $0.95 | 42,500 |
| 2025-09-11 | $0.96 | $0.96 | 73,600 |
| 2025-09-10 | $0.97 | $0.97 | 25,400 |
| 2025-09-09 | $0.94 | $0.94 | 81,200 |
| 2025-09-08 | $0.95 | $0.95 | 67,600 |
| 2025-09-05 | $0.93 | $0.93 | 69,400 |
| 2025-09-04 | $0.93 | $0.93 | 159,900 |
| 2025-09-03 | $0.94 | $0.94 | 291,800 |
| 2025-09-02 | $0.95 | $0.95 | 76,900 |
| 2025-08-29 | $0.95 | $0.95 | 68,300 |
| 2025-08-28 | $0.95 | $0.95 | 43,300 |
| 2025-08-27 | $0.96 | $0.96 | 35,000 |
| 2025-08-26 | $0.95 | $0.95 | 76,500 |
| 2025-08-25 | $0.96 | $0.96 | 103,800 |
| 2025-08-22 | $0.99 | $0.99 | 71,300 |
| 2025-08-21 | $0.97 | $0.97 | 133,300 |
| 2025-08-20 | $0.96 | $0.96 | 174,600 |
| 2025-08-19 | $0.97 | $0.97 | 392,100 |
| 2025-08-18 | $1.00 | $1.00 | 32,700 |
| 2025-08-15 | $0.95 | $0.95 | 128,100 |
| 2025-08-14 | $1.06 | $1.06 | 76,800 |
| 2025-08-13 | $1.14 | $1.14 | 145,300 |
| 2025-08-12 | $1.02 | $1.02 | 100,900 |
| 2025-08-11 | $1.03 | $1.03 | 43,600 |
| 2025-08-08 | $1.03 | $1.03 | 184,200 |
| 2025-08-07 | $1.02 | $1.02 | 114,600 |
| 2025-08-06 | $1.01 | $1.01 | 72,500 |
| 2025-08-05 | $0.99 | $0.99 | 172,400 |
| 2025-08-04 | $0.90 | $0.90 | 21,400 |
| 2025-08-01 | $0.95 | $0.95 | 30,600 |
| 2025-07-31 | $0.94 | $0.94 | 60,700 |
| 2025-07-30 | $0.97 | $0.97 | 74,600 |
| 2025-07-29 | $0.99 | $0.99 | 69,200 |
| 2025-07-28 | $1.02 | $1.02 | 71,200 |
| 2025-07-25 | $1.02 | $1.02 | 57,800 |
| 2025-07-24 | $1.04 | $1.04 | 44,600 |
| 2025-07-23 | $1.06 | $1.06 | 22,100 |
| 2025-07-22 | $1.07 | $1.07 | 36,700 |
| 2025-07-21 | $1.06 | $1.06 | 125,600 |
| 2025-07-18 | $1.05 | $1.05 | 47,700 |
| 2025-07-17 | $1.04 | $1.04 | 53,000 |
| 2025-07-16 | $1.11 | $1.11 | 24,500 |
| 2025-07-15 | $1.05 | $1.05 | 102,600 |
| 2025-07-14 | $1.07 | $1.07 | 90,100 |
| 2025-07-11 | $1.01 | $1.01 | 124,600 |
| 2025-07-10 | $1.02 | $1.02 | 18,100 |
| 2025-07-09 | $1.01 | $1.01 | 45,700 |
| 2025-07-08 | $1.03 | $1.03 | 168,200 |
| 2025-07-07 | $0.97 | $0.97 | 142,900 |
| 2025-07-03 | $0.98 | $0.98 | 98,900 |
| 2025-07-02 | $0.99 | $0.99 | 158,300 |
| 2025-07-01 | $1.16 | $1.16 | 126,300 |
| 2025-06-30 | $0.96 | $0.96 | 115,500 |
| 2025-06-27 | $1.00 | $1.00 | 508,300 |
| 2025-06-26 | $0.95 | $0.95 | 290,000 |
| 2025-06-25 | $0.94 | $0.94 | 253,300 |
| 2025-06-24 | $0.94 | $0.94 | 90,800 |
| 2025-06-23 | $0.90 | $0.90 | 67,400 |
| 2025-06-20 | $0.95 | $0.95 | 43,400 |
| 2025-06-18 | $0.94 | $0.94 | 33,700 |
| 2025-06-17 | $0.97 | $0.97 | 49,000 |
| 2025-06-16 | $1.00 | $1.00 | 30,000 |
| 2025-06-13 | $1.00 | $1.00 | 67,600 |
| 2025-06-12 | $0.95 | $0.95 | 105,100 |
| 2025-06-11 | $1.01 | $1.01 | 68,500 |
| 2025-06-10 | $0.99 | $0.99 | 51,400 |
| 2025-06-09 | $0.99 | $0.99 | 40,000 |
| 2025-06-06 | $0.99 | $0.99 | 18,400 |
| 2025-06-05 | $1.00 | $1.00 | 32,900 |
| 2025-06-04 | $1.00 | $1.00 | 115,300 |
| 2025-06-03 | $0.99 | $0.99 | 54,400 |
| 2025-06-02 | $0.98 | $0.98 | 11,100 |
| 2025-05-30 | $0.99 | $0.99 | 17,700 |
| 2025-05-29 | $1.02 | $1.02 | 70,600 |
| 2025-05-28 | $1.00 | $1.00 | 33,700 |
| 2025-05-27 | $1.01 | $1.01 | 51,900 |
| 2025-05-23 | $1.02 | $1.02 | 42,200 |
| 2025-05-22 | $1.02 | $1.02 | 60,100 |
| 2025-05-21 | $1.00 | $1.00 | 88,300 |
| 2025-05-20 | $1.05 | $1.05 | 30,800 |
| 2025-05-19 | $1.11 | $1.11 | 37,500 |
| 2025-05-16 | $1.06 | $1.06 | 60,900 |
| 2025-05-15 | $1.09 | $1.09 | 26,800 |
| 2025-05-14 | $1.08 | $1.08 | 94,300 |
| 2025-05-13 | $1.17 | $1.17 | 193,100 |
| 2025-05-12 | $1.09 | $1.09 | 39,700 |
| 2025-05-09 | $1.06 | $1.06 | 40,500 |
| 2025-05-08 | $1.06 | $1.06 | 66,100 |
| 2025-05-07 | $1.03 | $1.03 | 37,800 |
| 2025-05-06 | $1.03 | $1.03 | 95,600 |
| 2025-05-05 | $1.06 | $1.06 | 46,000 |
| 2025-05-02 | $1.04 | $1.04 | 138,100 |
| 2025-05-01 | $1.04 | $1.04 | 77,700 |
| 2025-04-30 | $1.06 | $1.06 | 278,100 |
| 2025-04-29 | $1.09 | $1.09 | 144,000 |
| 2025-04-28 | $1.09 | $1.09 | 438,400 |
| 2025-04-25 | $1.06 | $1.06 | 379,500 |
| 2025-04-24 | $1.10 | $1.10 | 646,400 |
| 2025-04-23 | $0.95 | $0.95 | 15,400 |
| 2025-04-22 | $0.94 | $0.94 | 4,200 |
| 2025-04-21 | $0.93 | $0.93 | 30,800 |
| 2025-04-17 | $0.96 | $0.96 | 20,700 |
| 2025-04-16 | $0.94 | $0.94 | 7,500 |
| 2025-04-15 | $0.95 | $0.95 | 17,500 |
| 2025-04-14 | $0.98 | $0.98 | 81,400 |
| 2025-04-11 | $0.97 | $0.97 | 102,700 |
| 2025-04-10 | $0.96 | $0.96 | 38,500 |
| 2025-04-09 | $1.01 | $1.01 | 85,300 |
| 2025-04-08 | $0.91 | $0.91 | 24,600 |
| 2025-04-07 | $0.94 | $0.94 | 49,300 |
| 2025-04-04 | $0.95 | $0.95 | 48,900 |
| 2025-04-03 | $1.00 | $1.00 | 17,400 |
| 2025-04-02 | $1.00 | $1.00 | 6,500 |
| 2025-04-01 | $1.03 | $1.03 | 13,500 |
| 2025-03-31 | $1.06 | $1.06 | 65,100 |
| 2025-03-28 | $1.05 | $1.05 | 30,700 |
| 2025-03-27 | $1.10 | $1.10 | 11,400 |
| 2025-03-26 | $1.14 | $1.14 | 66,000 |
| 2025-03-25 | $1.13 | $1.13 | 21,300 |
| 2025-03-24 | $1.17 | $1.17 | 18,600 |
| 2025-03-21 | $1.14 | $1.14 | 33,200 |
| 2025-03-20 | $1.23 | $1.23 | 115,100 |
| 2025-03-19 | $1.14 | $1.14 | 42,200 |
| 2025-03-18 | $1.09 | $1.09 | 50,000 |
| 2025-03-17 | $1.06 | $1.06 | 35,500 |
| 2025-03-14 | $1.01 | $1.01 | 41,000 |
| 2025-03-13 | $1.00 | $1.00 | 19,100 |
| 2025-03-12 | $1.01 | $1.01 | 14,100 |
| 2025-03-11 | $1.00 | $1.00 | 43,400 |
| 2025-03-10 | $0.98 | $0.97 | 28,800 |
| 2025-03-07 | $1.04 | $1.04 | 32,600 |
| 2025-03-06 | $1.01 | $1.01 | 34,500 |
| 2025-03-05 | $1.02 | $1.02 | 20,600 |
| 2025-03-04 | $0.99 | $0.99 | 95,800 |
| 2025-03-03 | $1.00 | $1.00 | 51,600 |
| 2025-02-28 | $1.04 | $1.04 | 58,000 |
| 2025-02-27 | $1.03 | $1.03 | 116,500 |
| 2025-02-26 | $1.10 | $1.10 | 30,200 |
| 2025-02-25 | $1.08 | $1.08 | 69,800 |
| 2025-02-24 | $1.10 | $1.10 | 31,000 |
| 2025-02-21 | $1.08 | $1.08 | 111,200 |
| 2025-02-20 | $1.15 | $1.15 | 11,500 |
| 2025-02-19 | $1.16 | $1.16 | 28,700 |
| 2025-02-18 | $1.18 | $1.18 | 47,300 |
| 2025-02-14 | $1.20 | $1.20 | 100,800 |
| 2025-02-13 | $1.17 | $1.17 | 14,000 |
| 2025-02-12 | $1.22 | $1.22 | 19,600 |
| 2025-02-11 | $1.16 | $1.16 | 31,200 |
| 2025-02-10 | $1.18 | $1.18 | 39,400 |
| 2025-02-07 | $1.20 | $1.20 | 22,100 |
| 2025-02-06 | $1.18 | $1.18 | 51,600 |
| 2025-02-05 | $1.24 | $1.24 | 13,800 |
| 2025-02-04 | $1.28 | $1.28 | 25,800 |
| 2025-02-03 | $1.14 | $1.14 | 38,800 |
| 2025-01-31 | $1.19 | $1.19 | 34,200 |
| 2025-01-30 | $1.24 | $1.24 | 22,800 |
| 2025-01-29 | $1.30 | $1.30 | 31,100 |
| 2025-01-28 | $1.19 | $1.19 | 43,200 |
| 2025-01-27 | $1.17 | $1.17 | 85,800 |
| 2025-01-24 | $1.23 | $1.23 | 37,500 |
| 2025-01-23 | $1.24 | $1.24 | 36,300 |
| 2025-01-22 | $1.28 | $1.28 | 47,100 |
| 2025-01-21 | $1.30 | $1.30 | 73,000 |
| 2025-01-17 | $1.29 | $1.29 | 69,700 |
| 2025-01-16 | $1.24 | $1.24 | 54,200 |
| 2025-01-15 | $1.25 | $1.25 | 37,400 |
| 2025-01-14 | $1.20 | $1.20 | 34,000 |
| 2025-01-13 | $1.18 | $1.18 | 228,700 |
| 2025-01-10 | $1.21 | $1.21 | 151,600 |
| 2025-01-08 | $1.28 | $1.28 | 195,200 |
| 2025-01-07 | $1.36 | $1.36 | 120,100 |
| 2025-01-06 | $1.41 | $1.41 | 151,800 |
| 2025-01-03 | $1.40 | $1.40 | 197,000 |
| 2025-01-02 | $1.45 | $1.45 | 77,300 |