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
- 1980-03-17 to 2026-09-03
- 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2025-12-31 | $0.20 | $0.39 | 1,074,500 | — | — |
| 2025-12-30 | $0.20 | $0.39 | 484,800 | — | — |
| 2025-12-29 | $0.19 | $0.37 | 270,100 | — | — |
| 2025-12-26 | $0.19 | $0.37 | 310,500 | — | — |
| 2025-12-24 | $0.19 | $0.37 | 267,800 | — | — |
| 2025-12-23 | $0.19 | $0.37 | 353,900 | — | — |
| 2025-12-22 | $0.20 | $0.39 | 313,100 | — | — |
| 2025-12-19 | $0.19 | $0.37 | 661,500 | — | — |
| 2025-12-18 | $0.20 | $0.39 | 571,300 | — | — |
| 2025-12-17 | $0.18 | $0.35 | 273,900 | — | — |
| 2025-12-16 | $0.19 | $0.37 | 50,400 | — | — |
| 2025-12-15 | $0.19 | $0.37 | 385,100 | — | — |
| 2025-12-12 | $0.19 | $0.37 | 235,900 | — | — |
| 2025-12-11 | $0.19 | $0.37 | 110,100 | — | — |
| 2025-12-10 | $0.19 | $0.37 | 140,900 | — | — |
| 2025-12-09 | $0.19 | $0.37 | 61,700 | — | — |
| 2025-12-08 | $0.19 | $0.37 | 336,000 | — | — |
| 2025-12-05 | $0.19 | $0.37 | 305,300 | — | — |
| 2025-12-04 | $0.19 | $0.37 | 83,700 | — | — |
| 2025-12-03 | $0.19 | $0.37 | 171,600 | — | — |
| 2025-12-02 | $0.19 | $0.37 | 221,200 | — | — |
| 2025-12-01 | $0.19 | $0.37 | 257,800 | — | — |
| 2025-11-28 | $0.19 | $0.37 | 87,200 | — | — |
| 2025-11-26 | $0.18 | $0.35 | 138,600 | — | — |
| 2025-11-25 | $0.19 | $0.37 | 84,600 | — | — |
| 2025-11-24 | $0.19 | $0.37 | 271,700 | — | — |
| 2025-11-21 | $0.19 | $0.37 | 225,000 | — | — |
| 2025-11-20 | $0.18 | $0.35 | 206,500 | — | — |
| 2025-11-19 | $0.19 | $0.37 | 386,200 | — | — |
| 2025-11-18 | $0.19 | $0.37 | 244,300 | — | — |
| 2025-11-17 | $0.19 | $0.37 | 231,400 | — | — |
| 2025-11-14 | $0.19 | $0.37 | 404,500 | — | — |
| 2025-11-13 | $0.19 | $0.37 | 304,400 | — | — |
| 2025-11-12 | $0.19 | $0.37 | 285,600 | — | — |
| 2025-11-11 | $0.19 | $0.37 | 233,600 | — | — |
| 2025-11-10 | $0.19 | $0.37 | 240,000 | — | — |
| 2025-11-07 | $0.18 | $0.35 | 566,500 | — | — |
| 2025-11-06 | $0.19 | $0.37 | 2,465,800 | — | — |
| 2025-11-05 | $0.18 | $0.35 | 196,100 | — | — |
| 2025-11-04 | $0.19 | $0.37 | 242,600 | — | — |
| 2025-11-03 | $0.19 | $0.37 | 127,600 | — | — |
| 2025-10-31 | $0.19 | $0.37 | 392,200 | — | — |
| 2025-10-30 | $0.20 | $0.39 | 237,000 | — | — |
| 2025-10-29 | $0.20 | $0.39 | 93,000 | — | — |
| 2025-10-28 | $0.20 | $0.39 | 261,000 | — | — |
| 2025-10-27 | $0.20 | $0.39 | 470,000 | — | — |
| 2025-10-24 | $0.21 | $0.41 | 100,600 | — | — |
| 2025-10-23 | $0.21 | $0.41 | 109,000 | — | — |
| 2025-10-22 | $0.21 | $0.41 | 130,200 | — | — |
| 2025-10-21 | $0.21 | $0.41 | 139,100 | — | — |
| 2025-10-20 | $0.20 | $0.39 | 156,300 | — | — |
| 2025-10-17 | $0.20 | $0.39 | 149,500 | — | — |
| 2025-10-16 | $0.21 | $0.41 | 203,000 | — | — |
| 2025-10-15 | $0.20 | $0.39 | 180,800 | — | — |
| 2025-10-14 | $0.20 | $0.39 | 182,400 | — | — |
| 2025-10-13 | $0.20 | $0.39 | 173,000 | — | — |
| 2025-10-10 | $0.20 | $0.39 | 342,400 | — | — |
| 2025-10-09 | $0.21 | $0.41 | 274,400 | — | — |
| 2025-10-08 | $0.21 | $0.41 | 388,700 | — | — |
| 2025-10-07 | $0.21 | $0.41 | 327,000 | — | — |
| 2025-10-06 | $0.21 | $0.41 | 318,700 | — | — |
| 2025-10-03 | $0.21 | $0.41 | 363,500 | — | — |
| 2025-10-02 | $0.21 | $0.41 | 105,200 | — | — |
| 2025-10-01 | $0.21 | $0.41 | 121,000 | — | — |
| 2025-09-30 | $0.21 | $0.41 | 332,000 | — | — |
| 2025-09-29 | $0.21 | $0.41 | 289,400 | — | — |
| 2025-09-26 | $0.21 | $0.41 | 172,000 | — | — |
| 2025-09-25 | $0.20 | $0.39 | 279,300 | — | — |
| 2025-09-24 | $0.21 | $0.41 | 138,200 | — | — |
| 2025-09-23 | $0.21 | $0.41 | 445,200 | — | — |
| 2025-09-22 | $0.20 | $0.39 | 503,900 | — | — |
| 2025-09-19 | $0.21 | $0.41 | 282,400 | — | — |
| 2025-09-18 | $0.21 | $0.41 | 133,200 | — | — |
| 2025-09-17 | $0.21 | $0.41 | 211,100 | — | — |
| 2025-09-16 | $0.21 | $0.41 | 318,400 | — | — |
| 2025-09-15 | $0.20 | $0.39 | 519,900 | — | — |
| 2025-09-12 | $0.21 | $0.41 | 915,300 | — | — |
| 2025-09-11 | $0.19 | $0.37 | 146,600 | — | — |
| 2025-09-10 | $0.19 | $0.37 | 45,000 | — | — |
| 2025-09-09 | $0.19 | $0.37 | 49,900 | — | — |
| 2025-09-08 | $0.19 | $0.37 | 99,500 | — | — |
| 2025-09-05 | $0.19 | $0.37 | 101,800 | — | — |
| 2025-09-04 | $0.19 | $0.37 | 63,000 | — | — |
| 2025-09-03 | $0.19 | $0.37 | 159,800 | — | — |
| 2025-09-02 | $0.19 | $0.37 | 409,400 | — | — |
| 2025-08-29 | $0.20 | $0.39 | 819,800 | — | — |
| 2025-08-28 | $0.19 | $0.37 | 160,100 | — | — |
| 2025-08-27 | $0.19 | $0.37 | 234,400 | — | — |
| 2025-08-26 | $0.20 | $0.39 | 136,500 | — | — |
| 2025-08-25 | $0.20 | $0.39 | 30,100 | — | — |
| 2025-08-22 | $0.20 | $0.39 | 369,700 | — | — |
| 2025-08-21 | $0.20 | $0.39 | 67,000 | — | — |
| 2025-08-20 | $0.20 | $0.39 | 118,400 | — | — |
| 2025-08-19 | $0.20 | $0.39 | 128,500 | — | — |
| 2025-08-18 | $0.20 | $0.39 | 96,400 | — | — |
| 2025-08-15 | $0.20 | $0.39 | 130,800 | — | — |
| 2025-08-14 | $0.21 | $0.41 | 431,500 | — | — |
| 2025-08-13 | $0.21 | $0.41 | 310,200 | — | — |
| 2025-08-12 | $0.21 | $0.41 | 113,600 | — | — |
| 2025-08-11 | $0.21 | $0.41 | 67,100 | — | — |
| 2025-08-08 | $0.21 | $0.41 | 102,100 | — | — |
| 2025-08-07 | $0.21 | $0.41 | 138,600 | — | — |
| 2025-08-06 | $0.21 | $0.41 | 252,400 | — | — |
| 2025-08-05 | $0.21 | $0.41 | 62,400 | — | — |
| 2025-08-04 | $0.21 | $0.41 | 64,400 | — | — |
| 2025-08-01 | $0.20 | $0.39 | 96,000 | — | — |
| 2025-07-31 | $0.20 | $0.39 | 76,600 | — | — |
| 2025-07-30 | $0.20 | $0.39 | 84,800 | — | — |
| 2025-07-29 | $0.21 | $0.41 | 300,100 | — | — |
| 2025-07-28 | $0.23 | $0.45 | 94,000 | — | — |
| 2025-07-25 | $0.23 | $0.45 | 68,500 | — | — |
| 2025-07-24 | $0.22 | $0.43 | 160,400 | — | — |
| 2025-07-23 | $0.23 | $0.45 | 422,400 | — | — |
| 2025-07-22 | $0.23 | $0.45 | 428,300 | — | — |
| 2025-07-21 | $0.22 | $0.43 | 467,000 | — | — |
| 2025-07-18 | $0.21 | $0.41 | 183,700 | — | — |
| 2025-07-17 | $0.20 | $0.39 | 198,400 | — | — |
| 2025-07-16 | $0.20 | $0.39 | 103,700 | — | — |
| 2025-07-15 | $0.20 | $0.39 | 62,600 | — | — |
| 2025-07-14 | $0.20 | $0.39 | 56,200 | — | — |
| 2025-07-11 | $0.20 | $0.39 | 55,700 | — | — |
| 2025-07-10 | $0.20 | $0.39 | 49,700 | — | — |
| 2025-07-09 | $0.20 | $0.39 | 62,200 | — | — |
| 2025-07-08 | $0.19 | $0.37 | 98,800 | — | — |
| 2025-07-07 | $0.20 | $0.39 | 49,500 | — | — |
| 2025-07-03 | $0.20 | $0.39 | 78,600 | — | — |
| 2025-07-02 | $0.19 | $0.37 | 54,400 | — | — |
| 2025-07-01 | $0.19 | $0.37 | 70,400 | — | — |
| 2025-06-30 | $0.20 | $0.39 | 60,900 | — | — |
| 2025-06-27 | $0.21 | $0.41 | 148,400 | — | — |
| 2025-06-26 | $0.21 | $0.41 | 114,700 | — | — |
| 2025-06-25 | $0.20 | $0.39 | 57,300 | — | — |
| 2025-06-24 | $0.21 | $0.41 | 123,600 | — | — |
| 2025-06-23 | $0.20 | $0.39 | 117,400 | — | — |
| 2025-06-20 | $0.21 | $0.41 | 168,100 | — | — |
| 2025-06-18 | $0.20 | $0.39 | 174,200 | — | — |
| 2025-06-17 | $0.19 | $0.37 | 126,600 | — | — |
| 2025-06-16 | $0.18 | $0.35 | 101,000 | — | — |
| 2025-06-13 | $0.18 | $0.35 | 211,000 | — | — |
| 2025-06-12 | $0.19 | $0.37 | 59,000 | — | — |
| 2025-06-11 | $0.19 | $0.37 | 69,100 | — | — |
| 2025-06-10 | $0.20 | $0.39 | 61,100 | — | — |
| 2025-06-09 | $0.20 | $0.39 | 96,600 | — | — |
| 2025-06-06 | $0.20 | $0.39 | 112,100 | — | — |
| 2025-06-05 | $0.20 | $0.39 | 244,500 | — | — |
| 2025-06-04 | $0.20 | $0.39 | 150,000 | — | — |
| 2025-06-03 | $0.19 | $0.37 | 72,400 | — | — |
| 2025-06-02 | $0.20 | $0.39 | 40,800 | — | — |
| 2025-05-30 | $0.19 | $0.37 | 87,100 | — | — |
| 2025-05-29 | $0.19 | $0.37 | 46,900 | — | — |
| 2025-05-28 | $0.19 | $0.37 | 71,800 | — | — |
| 2025-05-27 | $0.20 | $0.39 | 108,200 | — | — |
| 2025-05-23 | $0.20 | $0.39 | 97,800 | — | — |
| 2025-05-22 | $0.20 | $0.39 | 52,700 | — | — |
| 2025-05-21 | $0.21 | $0.41 | 247,100 | — | — |
| 2025-05-20 | $0.20 | $0.39 | 229,400 | — | — |
| 2025-05-19 | $0.19 | $0.37 | 126,800 | — | — |
| 2025-05-16 | $0.18 | $0.35 | 108,800 | — | — |
| 2025-05-15 | $0.19 | $0.37 | 335,500 | — | — |
| 2025-05-14 | $0.18 | $0.35 | 313,100 | — | — |
| 2025-05-13 | $0.19 | $0.37 | 57,000 | — | — |
| 2025-05-12 | $0.19 | $0.37 | 113,600 | — | — |
| 2025-05-09 | $0.18 | $0.35 | 23,300 | — | — |
| 2025-05-08 | $0.18 | $0.35 | 195,700 | — | — |
| 2025-05-07 | $0.18 | $0.35 | 69,900 | — | — |
| 2025-05-06 | $0.18 | $0.35 | 201,100 | — | — |
| 2025-05-05 | $0.18 | $0.35 | 185,200 | — | — |
| 2025-05-02 | $0.19 | $0.37 | 110,000 | — | — |
| 2025-05-01 | $0.20 | $0.39 | 86,700 | — | — |
| 2025-04-30 | $0.19 | $0.37 | 68,800 | — | — |
| 2025-04-29 | $0.19 | $0.37 | 60,000 | — | — |
| 2025-04-28 | $0.19 | $0.37 | 294,900 | — | — |
| 2025-04-25 | $0.19 | $0.37 | 89,300 | — | — |
| 2025-04-24 | $0.19 | $0.37 | 188,400 | — | — |
| 2025-04-23 | $0.18 | $0.35 | 67,300 | — | — |
| 2025-04-22 | $0.18 | $0.35 | 142,800 | — | — |
| 2025-04-21 | $0.18 | $0.35 | 121,400 | — | — |
| 2025-04-17 | $0.18 | $0.35 | 19,600 | — | — |
| 2025-04-16 | $0.18 | $0.35 | 361,700 | — | — |
| 2025-04-15 | $0.19 | $0.37 | 91,200 | — | — |
| 2025-04-14 | $0.18 | $0.35 | 196,700 | — | — |
| 2025-04-11 | $0.19 | $0.37 | 209,700 | — | — |
| 2025-04-10 | $0.20 | $0.39 | 184,900 | — | — |
| 2025-04-09 | $0.20 | $0.39 | 97,900 | — | — |
| 2025-04-08 | $0.19 | $0.37 | 96,900 | — | — |
| 2025-04-07 | $0.19 | $0.37 | 579,200 | — | — |
| 2025-04-04 | $0.20 | $0.39 | 258,600 | — | — |
| 2025-04-03 | $0.19 | $0.37 | 122,500 | — | — |
| 2025-04-02 | $0.20 | $0.39 | 61,600 | — | — |
| 2025-04-01 | $0.20 | $0.39 | 95,100 | — | — |
| 2025-03-31 | $0.20 | $0.39 | 387,000 | — | — |
| 2025-03-28 | $0.19 | $0.37 | 253,900 | — | — |
| 2025-03-27 | $0.20 | $0.39 | 459,200 | — | — |
| 2025-03-26 | $0.21 | $0.41 | 90,100 | — | — |
| 2025-03-25 | $0.21 | $0.41 | 67,100 | — | — |
| 2025-03-24 | $0.21 | $0.41 | 205,000 | — | — |
| 2025-03-21 | $0.22 | $0.43 | 396,100 | — | — |
| 2025-03-20 | $0.21 | $0.41 | 426,600 | — | — |
| 2025-03-19 | $0.21 | $0.41 | 147,000 | — | — |
| 2025-03-18 | $0.21 | $0.41 | 131,200 | — | — |
| 2025-03-17 | $0.21 | $0.41 | 262,200 | — | — |
| 2025-03-14 | $0.21 | $0.41 | 228,700 | — | — |
| 2025-03-13 | $0.21 | $0.41 | 78,800 | — | — |
| 2025-03-12 | $0.22 | $0.43 | 25,400 | — | — |
| 2025-03-11 | $0.22 | $0.43 | 178,200 | — | — |
| 2025-03-10 | $0.22 | $0.43 | 93,100 | — | — |
| 2025-03-07 | $0.22 | $0.43 | 270,200 | — | — |
| 2025-03-06 | $0.23 | $0.45 | 230,400 | — | — |
| 2025-03-05 | $0.22 | $0.43 | 215,400 | — | — |
| 2025-03-04 | $0.22 | $0.43 | 145,500 | — | — |
| 2025-03-03 | $0.22 | $0.43 | 311,800 | — | — |
| 2025-02-28 | $0.22 | $0.43 | 340,100 | — | — |
| 2025-02-27 | $0.23 | $0.45 | 124,600 | — | — |
| 2025-02-26 | $0.23 | $0.45 | 251,500 | — | — |
| 2025-02-25 | $0.22 | $0.43 | 632,300 | — | — |
| 2025-02-24 | $0.23 | $0.45 | 330,300 | — | — |
| 2025-02-21 | $0.23 | $0.45 | 137,000 | — | — |
| 2025-02-20 | $0.24 | $0.47 | 93,700 | — | — |
| 2025-02-19 | $0.23 | $0.45 | 446,000 | — | — |
| 2025-02-18 | $0.24 | $0.47 | 329,000 | — | — |
| 2025-02-14 | $0.24 | $0.47 | 462,500 | — | — |
| 2025-02-13 | $0.24 | $0.47 | 219,000 | — | — |
| 2025-02-12 | $0.23 | $0.45 | 78,500 | — | — |
| 2025-02-11 | $0.23 | $0.45 | 125,700 | — | — |
| 2025-02-10 | $0.24 | $0.47 | 356,600 | — | — |
| 2025-02-07 | $0.23 | $0.45 | 250,100 | — | — |
| 2025-02-06 | $0.23 | $0.45 | 387,000 | — | — |
| 2025-02-05 | $0.23 | $0.45 | 176,600 | — | — |
| 2025-02-04 | $0.23 | $0.45 | 102,500 | — | — |
| 2025-02-03 | $0.23 | $0.45 | 456,200 | — | — |
| 2025-01-31 | $0.23 | $0.45 | 289,500 | — | — |
| 2025-01-30 | $0.23 | $0.45 | 338,100 | — | — |
| 2025-01-29 | $0.24 | $0.47 | 519,300 | — | — |
| 2025-01-28 | $0.25 | $0.49 | 191,000 | — | — |
| 2025-01-27 | $0.25 | $0.49 | 421,200 | — | — |
| 2025-01-24 | $0.25 | $0.49 | 898,500 | — | — |
| 2025-01-23 | $0.25 | $0.49 | 1,219,300 | — | — |
| 2025-01-22 | $0.26 | $0.51 | 708,000 | — | — |
| 2025-01-21 | $0.27 | $0.53 | 1,097,800 | — | — |
| 2025-01-17 | $0.26 | $0.51 | 954,100 | — | — |
| 2025-01-16 | $0.28 | $0.55 | 4,460,500 | — | — |
| 2025-01-15 | $0.24 | $0.47 | 1,423,700 | — | — |
| 2025-01-14 | $0.23 | $0.45 | 972,500 | — | — |
| 2025-01-13 | $0.24 | $0.47 | 2,231,700 | — | — |
| 2025-01-10 | $0.22 | $0.43 | 1,384,000 | — | — |
| 2025-01-08 | $0.24 | $0.47 | 2,531,500 | — | — |
| 2025-01-07 | $0.24 | $0.47 | 6,825,900 | — | — |
| 2025-01-06 | $0.28 | $0.55 | 191,189,700 | — | — |
| 2025-01-03 | $0.22 | $0.43 | 1,237,600 | — | — |
| 2025-01-02 | $0.21 | $0.41 | 672,700 | — | — |