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
- 2001-06-27 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 | $0.43 | $0.43 | 72,300 |
| 2025-12-30 | $0.43 | $0.43 | 32,200 |
| 2025-12-29 | $0.44 | $0.44 | 399,000 |
| 2025-12-26 | $0.42 | $0.42 | 148,200 |
| 2025-12-24 | $0.36 | $0.36 | 283,800 |
| 2025-12-23 | $0.34 | $0.34 | 143,400 |
| 2025-12-22 | $0.32 | $0.32 | 364,000 |
| 2025-12-19 | $0.31 | $0.31 | 42,600 |
| 2025-12-18 | $0.32 | $0.32 | 188,200 |
| 2025-12-17 | $0.32 | $0.32 | 15,500 |
| 2025-12-16 | $0.32 | $0.32 | 62,600 |
| 2025-12-15 | $0.34 | $0.34 | 80,500 |
| 2025-12-12 | $0.33 | $0.33 | 291,900 |
| 2025-12-11 | $0.34 | $0.34 | 97,800 |
| 2025-12-10 | $0.33 | $0.33 | 347,300 |
| 2025-12-09 | $0.35 | $0.35 | 216,200 |
| 2025-12-08 | $0.32 | $0.32 | 153,600 |
| 2025-12-05 | $0.33 | $0.33 | 17,400 |
| 2025-12-04 | $0.35 | $0.35 | 63,500 |
| 2025-12-03 | $0.34 | $0.34 | 43,700 |
| 2025-12-02 | $0.33 | $0.33 | 43,400 |
| 2025-12-01 | $0.33 | $0.33 | 98,200 |
| 2025-11-28 | $0.35 | $0.35 | 8,300 |
| 2025-11-26 | $0.34 | $0.34 | 100,100 |
| 2025-11-25 | $0.37 | $0.37 | 205,600 |
| 2025-11-24 | $0.37 | $0.37 | 286,100 |
| 2025-11-21 | $0.40 | $0.40 | 169,400 |
| 2025-11-20 | $0.38 | $0.38 | 91,800 |
| 2025-11-19 | $0.40 | $0.40 | 89,000 |
| 2025-11-18 | $0.40 | $0.40 | 35,500 |
| 2025-11-17 | $0.40 | $0.40 | 200,400 |
| 2025-11-14 | $0.40 | $0.40 | 335,600 |
| 2025-11-13 | $0.39 | $0.39 | 350,600 |
| 2025-11-12 | $0.42 | $0.42 | 306,500 |
| 2025-11-11 | $0.41 | $0.41 | 56,600 |
| 2025-11-10 | $0.42 | $0.42 | 42,800 |
| 2025-11-07 | $0.44 | $0.44 | 11,000 |
| 2025-11-06 | $0.43 | $0.43 | 47,400 |
| 2025-11-05 | $0.43 | $0.43 | 55,000 |
| 2025-11-04 | $0.45 | $0.45 | 33,000 |
| 2025-11-03 | $0.48 | $0.48 | 15,900 |
| 2025-10-31 | $0.46 | $0.46 | 87,400 |
| 2025-10-30 | $0.45 | $0.45 | 177,600 |
| 2025-10-29 | $0.45 | $0.45 | 97,200 |
| 2025-10-28 | $0.43 | $0.43 | 465,700 |
| 2025-10-27 | $0.43 | $0.43 | 55,300 |
| 2025-10-24 | $0.45 | $0.45 | 44,800 |
| 2025-10-23 | $0.44 | $0.44 | 289,100 |
| 2025-10-22 | $0.47 | $0.47 | 155,000 |
| 2025-10-21 | $0.42 | $0.42 | 334,800 |
| 2025-10-20 | $0.46 | $0.46 | 136,200 |
| 2025-10-17 | $0.47 | $0.47 | 213,100 |
| 2025-10-16 | $0.50 | $0.50 | 84,200 |
| 2025-10-15 | $0.51 | $0.51 | 38,300 |
| 2025-10-14 | $0.54 | $0.54 | 95,000 |
| 2025-10-13 | $0.58 | $0.58 | 203,200 |
| 2025-10-10 | $0.50 | $0.50 | 190,800 |
| 2025-10-09 | $0.50 | $0.50 | 186,700 |
| 2025-10-08 | $0.53 | $0.53 | 661,300 |
| 2025-10-07 | $0.58 | $0.58 | 564,900 |
| 2025-10-06 | $0.69 | $0.69 | 106,000 |
| 2025-10-03 | $0.76 | $0.76 | 59,700 |
| 2025-10-02 | $0.72 | $0.72 | 11,200 |
| 2025-10-01 | $0.74 | $0.74 | 21,600 |
| 2025-09-30 | $0.73 | $0.73 | 119,100 |
| 2025-09-29 | $0.75 | $0.75 | 15,200 |
| 2025-09-26 | $0.75 | $0.75 | 80,800 |
| 2025-09-25 | $0.75 | $0.75 | 113,500 |
| 2025-09-24 | $0.76 | $0.76 | 238,600 |
| 2025-09-23 | $0.70 | $0.70 | 304,300 |
| 2025-09-22 | $0.79 | $0.79 | 87,100 |
| 2025-09-19 | $0.80 | $0.80 | 159,700 |
| 2025-09-18 | $0.84 | $0.84 | 105,000 |
| 2025-09-17 | $0.80 | $0.80 | 40,600 |
| 2025-09-16 | $0.80 | $0.80 | 145,600 |
| 2025-09-15 | $0.79 | $0.79 | 63,500 |
| 2025-09-12 | $0.80 | $0.80 | 17,600 |
| 2025-09-11 | $0.80 | $0.80 | 106,200 |
| 2025-09-10 | $0.78 | $0.78 | 43,800 |
| 2025-09-09 | $0.79 | $0.79 | 107,600 |
| 2025-09-08 | $0.78 | $0.78 | 32,300 |
| 2025-09-05 | $0.80 | $0.80 | 122,500 |
| 2025-09-04 | $0.74 | $0.74 | 118,700 |
| 2025-09-03 | $0.72 | $0.72 | 366,400 |
| 2025-09-02 | $0.71 | $0.71 | 211,700 |
| 2025-08-29 | $0.75 | $0.75 | 184,000 |
| 2025-08-28 | $0.75 | $0.75 | 225,400 |
| 2025-08-27 | $0.76 | $0.76 | 126,800 |
| 2025-08-26 | $0.82 | $0.82 | 68,500 |
| 2025-08-25 | $0.81 | $0.81 | 45,800 |
| 2025-08-22 | $0.82 | $0.82 | 90,700 |
| 2025-08-21 | $0.82 | $0.82 | 110,400 |
| 2025-08-20 | $0.86 | $0.86 | 219,900 |
| 2025-08-19 | $0.90 | $0.90 | 608,500 |
| 2025-08-18 | $0.92 | $0.92 | 757,500 |
| 2025-08-15 | $0.98 | $0.98 | 189,500 |
| 2025-08-14 | $1.05 | $1.05 | 189,100 |
| 2025-08-13 | $1.06 | $1.06 | 84,600 |
| 2025-08-12 | $1.02 | $1.02 | 75,300 |
| 2025-08-11 | $1.07 | $1.07 | 267,500 |
| 2025-08-08 | $1.13 | $1.13 | 30,700 |
| 2025-08-07 | $1.07 | $1.07 | 195,500 |
| 2025-08-06 | $1.17 | $1.17 | 31,400 |
| 2025-08-05 | $1.19 | $1.19 | 26,600 |
| 2025-08-04 | $1.18 | $1.18 | 53,500 |
| 2025-08-01 | $1.21 | $1.21 | 291,600 |
| 2025-07-31 | $1.20 | $1.20 | 24,200 |
| 2025-07-30 | $1.15 | $1.15 | 49,400 |
| 2025-07-29 | $1.13 | $1.13 | 166,300 |
| 2025-07-28 | $1.19 | $1.19 | 15,500 |
| 2025-07-25 | $1.22 | $1.22 | 76,800 |
| 2025-07-24 | $1.18 | $1.18 | 46,700 |
| 2025-07-23 | $1.18 | $1.18 | 99,000 |
| 2025-07-22 | $1.28 | $1.28 | 120,900 |
| 2025-07-21 | $1.24 | $1.24 | 115,000 |
| 2025-07-18 | $1.27 | $1.27 | 49,400 |
| 2025-07-17 | $1.25 | $1.25 | 99,400 |
| 2025-07-16 | $1.21 | $1.21 | 45,900 |
| 2025-07-15 | $1.18 | $1.18 | 126,100 |
| 2025-07-14 | $1.20 | $1.20 | 39,500 |
| 2025-07-11 | $1.21 | $1.21 | 118,500 |
| 2025-07-10 | $1.20 | $1.20 | 54,500 |
| 2025-07-09 | $1.25 | $1.25 | 17,400 |
| 2025-07-08 | $1.27 | $1.27 | 212,900 |
| 2025-07-07 | $1.33 | $1.33 | 150,000 |
| 2025-07-03 | $1.32 | $1.32 | 8,500 |
| 2025-07-02 | $1.35 | $1.35 | 195,800 |
| 2025-07-01 | $1.30 | $1.30 | 56,900 |
| 2025-06-30 | $1.30 | $1.30 | 51,900 |
| 2025-06-27 | $1.30 | $1.30 | 15,000 |
| 2025-06-26 | $1.30 | $1.30 | 36,200 |
| 2025-06-25 | $1.39 | $1.39 | 12,100 |
| 2025-06-24 | $1.39 | $1.39 | 19,800 |
| 2025-06-23 | $1.35 | $1.35 | 95,800 |
| 2025-06-20 | $1.31 | $1.31 | 26,800 |
| 2025-06-18 | $1.33 | $1.33 | 37,700 |
| 2025-06-17 | $1.33 | $1.33 | 35,700 |
| 2025-06-16 | $1.35 | $1.35 | 59,800 |
| 2025-06-13 | $1.30 | $1.30 | 429,600 |
| 2025-06-12 | $1.40 | $1.40 | 81,500 |
| 2025-06-11 | $1.40 | $1.40 | 254,400 |
| 2025-06-10 | $1.41 | $1.41 | 78,100 |
| 2025-06-09 | $1.43 | $1.43 | 276,600 |
| 2025-06-06 | $1.52 | $1.52 | 234,500 |
| 2025-06-05 | $1.50 | $1.50 | 76,600 |
| 2025-06-04 | $1.50 | $1.50 | 156,700 |
| 2025-06-03 | $1.50 | $1.50 | 116,100 |
| 2025-06-02 | $1.42 | $1.42 | 19,000 |
| 2025-05-30 | $1.37 | $1.37 | 146,200 |
| 2025-05-29 | $1.35 | $1.35 | 28,600 |
| 2025-05-28 | $1.41 | $1.41 | 235,400 |
| 2025-05-27 | $1.34 | $1.34 | 177,900 |
| 2025-05-23 | $1.38 | $1.38 | 77,300 |
| 2025-05-22 | $1.42 | $1.42 | 40,400 |
| 2025-05-21 | $1.49 | $1.49 | 83,100 |
| 2025-05-20 | $1.49 | $1.49 | 26,300 |
| 2025-05-19 | $1.52 | $1.52 | 63,200 |
| 2025-05-16 | $1.56 | $1.56 | 138,300 |
| 2025-05-15 | $1.50 | $1.50 | 595,900 |
| 2025-05-14 | $1.82 | $1.82 | 5,800 |
| 2025-05-13 | $1.88 | $1.88 | 45,800 |
| 2025-05-12 | $1.70 | $1.70 | 30,100 |
| 2025-05-09 | $1.77 | $1.77 | 700 |
| 2025-05-08 | $1.75 | $1.75 | 102,800 |
| 2025-05-07 | $1.79 | $1.79 | 47,100 |
| 2025-05-06 | $1.75 | $1.75 | 26,500 |
| 2025-05-05 | $1.73 | $1.73 | 22,000 |
| 2025-05-02 | $1.74 | $1.74 | 8,500 |
| 2025-05-01 | $1.70 | $1.70 | 7,600 |
| 2025-04-30 | $1.72 | $1.72 | 26,800 |
| 2025-04-29 | $1.74 | $1.74 | 10,000 |
| 2025-04-28 | $1.72 | $1.72 | 16,100 |
| 2025-04-25 | $1.71 | $1.71 | 52,300 |
| 2025-04-24 | $1.68 | $1.68 | 72,900 |
| 2025-04-23 | $1.78 | $1.78 | 26,100 |
| 2025-04-22 | $1.80 | $1.80 | 33,900 |
| 2025-04-21 | $1.74 | $1.74 | 49,500 |
| 2025-04-17 | $1.74 | $1.74 | 26,100 |
| 2025-04-16 | $1.73 | $1.73 | 31,600 |
| 2025-04-15 | $1.77 | $1.77 | 16,200 |
| 2025-04-14 | $1.79 | $1.79 | 37,700 |
| 2025-04-11 | $1.70 | $1.70 | 16,200 |
| 2025-04-10 | $1.74 | $1.74 | 21,200 |
| 2025-04-09 | $1.75 | $1.75 | 26,800 |
| 2025-04-08 | $1.76 | $1.76 | 13,300 |
| 2025-04-07 | $1.70 | $1.70 | 117,500 |
| 2025-04-04 | $1.79 | $1.79 | 147,600 |
| 2025-04-03 | $1.77 | $1.77 | 90,800 |
| 2025-04-02 | $1.85 | $1.85 | 49,200 |
| 2025-04-01 | $1.84 | $1.84 | 13,000 |
| 2025-03-31 | $1.77 | $1.77 | 149,500 |
| 2025-03-28 | $1.87 | $1.87 | 73,800 |
| 2025-03-27 | $1.94 | $1.94 | 37,000 |
| 2025-03-26 | $1.97 | $1.97 | 16,600 |
| 2025-03-25 | $1.92 | $1.92 | 19,900 |
| 2025-03-24 | $1.99 | $1.99 | 108,800 |
| 2025-03-21 | $1.96 | $1.96 | 22,900 |
| 2025-03-20 | $2.02 | $2.02 | 55,600 |
| 2025-03-19 | $2.02 | $2.02 | 44,300 |
| 2025-03-18 | $1.96 | $1.96 | 34,100 |
| 2025-03-17 | $2.02 | $2.02 | 22,200 |
| 2025-03-14 | $1.99 | $1.99 | 25,500 |
| 2025-03-13 | $1.94 | $1.94 | 137,700 |
| 2025-03-12 | $2.04 | $2.04 | 22,500 |
| 2025-03-11 | $2.04 | $2.04 | 44,600 |
| 2025-03-10 | $2.09 | $2.09 | 63,400 |
| 2025-03-07 | $2.16 | $2.16 | 89,700 |
| 2025-03-06 | $2.20 | $2.20 | 36,600 |
| 2025-03-05 | $2.19 | $2.19 | 27,900 |
| 2025-03-04 | $2.27 | $2.27 | 64,100 |
| 2025-03-03 | $2.29 | $2.29 | 43,000 |
| 2025-02-28 | $2.35 | $2.35 | 93,000 |
| 2025-02-27 | $2.28 | $2.28 | 106,300 |
| 2025-02-26 | $2.15 | $2.15 | 9,600 |
| 2025-02-25 | $2.15 | $2.15 | 93,700 |
| 2025-02-24 | $2.09 | $2.09 | 13,800 |
| 2025-02-21 | $2.05 | $2.05 | 32,900 |
| 2025-02-20 | $2.10 | $2.10 | 11,800 |
| 2025-02-19 | $2.09 | $2.09 | 37,500 |
| 2025-02-18 | $2.04 | $2.04 | 48,900 |
| 2025-02-14 | $2.06 | $2.06 | 35,400 |
| 2025-02-13 | $2.19 | $2.19 | 86,000 |
| 2025-02-12 | $2.18 | $2.18 | 48,300 |
| 2025-02-11 | $2.20 | $2.20 | 65,300 |
| 2025-02-10 | $2.24 | $2.24 | 23,700 |
| 2025-02-07 | $2.20 | $2.20 | 154,500 |
| 2025-02-06 | $2.16 | $2.16 | 79,600 |
| 2025-02-05 | $2.14 | $2.14 | 53,200 |
| 2025-02-04 | $2.06 | $2.06 | 11,700 |
| 2025-02-03 | $2.07 | $2.07 | 28,300 |
| 2025-01-31 | $2.10 | $2.10 | 61,800 |
| 2025-01-30 | $2.02 | $2.02 | 11,900 |
| 2025-01-29 | $1.96 | $1.96 | 18,700 |
| 2025-01-28 | $2.00 | $2.00 | 22,500 |
| 2025-01-27 | $2.03 | $2.03 | 25,700 |
| 2025-01-24 | $2.05 | $2.05 | 24,200 |
| 2025-01-23 | $1.99 | $1.99 | 15,200 |
| 2025-01-22 | $1.95 | $1.95 | 20,400 |
| 2025-01-21 | $1.92 | $1.92 | 24,800 |
| 2025-01-17 | $1.99 | $1.99 | 10,400 |
| 2025-01-16 | $1.94 | $1.94 | 15,700 |
| 2025-01-15 | $2.00 | $2.00 | 32,000 |
| 2025-01-14 | $1.92 | $1.92 | 32,500 |
| 2025-01-13 | $1.93 | $1.93 | 92,400 |
| 2025-01-10 | $1.95 | $1.95 | 86,400 |
| 2025-01-08 | $1.99 | $1.99 | 112,600 |
| 2025-01-07 | $1.95 | $1.95 | 84,600 |
| 2025-01-06 | $1.95 | $1.95 | 147,300 |
| 2025-01-03 | $1.96 | $1.96 | 63,800 |
| 2025-01-02 | $1.89 | $1.89 | 62,300 |