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
- 2005-02-09 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 | $0.40 | $0.40 | 200,800 |
| 2025-12-30 | $0.39 | $0.39 | 104,000 |
| 2025-12-29 | $0.40 | $0.40 | 26,300 |
| 2025-12-26 | $0.41 | $0.41 | 50,400 |
| 2025-12-24 | $0.42 | $0.42 | 13,500 |
| 2025-12-23 | $0.42 | $0.42 | 15,600 |
| 2025-12-22 | $0.41 | $0.41 | 51,600 |
| 2025-12-19 | $0.41 | $0.41 | 28,300 |
| 2025-12-18 | $0.38 | $0.38 | 82,600 |
| 2025-12-17 | $0.37 | $0.37 | 162,000 |
| 2025-12-16 | $0.39 | $0.39 | 7,900 |
| 2025-12-15 | $0.41 | $0.41 | 37,600 |
| 2025-12-12 | $0.41 | $0.41 | 25,000 |
| 2025-12-11 | $0.44 | $0.44 | 4,500 |
| 2025-12-10 | $0.42 | $0.42 | 20,000 |
| 2025-12-09 | $0.45 | $0.45 | 2,200 |
| 2025-12-08 | $0.44 | $0.44 | 40,100 |
| 2025-12-05 | $0.46 | $0.46 | 1,113,100 |
| 2025-12-04 | $0.43 | $0.43 | 67,900 |
| 2025-12-03 | $0.41 | $0.41 | 67,100 |
| 2025-12-02 | $0.42 | $0.42 | 16,000 |
| 2025-12-01 | $0.40 | $0.40 | 41,600 |
| 2025-11-28 | $0.41 | $0.41 | 227,800 |
| 2025-11-26 | $0.42 | $0.42 | 91,100 |
| 2025-11-25 | $0.40 | $0.40 | 17,400 |
| 2025-11-24 | $0.40 | $0.40 | 13,900 |
| 2025-11-21 | $0.39 | $0.39 | 75,900 |
| 2025-11-20 | $0.38 | $0.38 | 9,700 |
| 2025-11-19 | $0.41 | $0.41 | 9,600 |
| 2025-11-18 | $0.40 | $0.40 | 276,200 |
| 2025-11-17 | $0.40 | $0.40 | 58,200 |
| 2025-11-14 | $0.40 | $0.40 | 157,000 |
| 2025-11-13 | $0.40 | $0.40 | 41,500 |
| 2025-11-12 | $0.42 | $0.42 | 12,300 |
| 2025-11-11 | $0.42 | $0.42 | 16,700 |
| 2025-11-10 | $0.44 | $0.44 | 11,300 |
| 2025-11-07 | $0.42 | $0.42 | 78,100 |
| 2025-11-06 | $0.42 | $0.42 | 148,600 |
| 2025-11-05 | $0.43 | $0.43 | 30,600 |
| 2025-11-04 | $0.44 | $0.44 | 147,700 |
| 2025-11-03 | $0.47 | $0.47 | 72,500 |
| 2025-10-31 | $0.52 | $0.52 | 33,300 |
| 2025-10-30 | $0.50 | $0.50 | 158,800 |
| 2025-10-29 | $0.48 | $0.48 | 23,900 |
| 2025-10-28 | $0.46 | $0.46 | 61,300 |
| 2025-10-27 | $0.44 | $0.44 | 87,800 |
| 2025-10-24 | $0.44 | $0.44 | 75,900 |
| 2025-10-23 | $0.43 | $0.43 | 71,500 |
| 2025-10-22 | $0.43 | $0.43 | 128,000 |
| 2025-10-21 | $0.44 | $0.44 | 23,500 |
| 2025-10-20 | $0.45 | $0.45 | 177,600 |
| 2025-10-17 | $0.46 | $0.46 | 314,100 |
| 2025-10-16 | $0.49 | $0.49 | 380,700 |
| 2025-10-15 | $0.53 | $0.53 | 92,500 |
| 2025-10-14 | $0.52 | $0.52 | 744,000 |
| 2025-10-13 | $0.56 | $0.56 | 59,300 |
| 2025-10-10 | $0.47 | $0.47 | 415,200 |
| 2025-10-09 | $0.46 | $0.46 | 335,500 |
| 2025-10-08 | $0.46 | $0.46 | 152,900 |
| 2025-10-07 | $0.46 | $0.46 | 78,100 |
| 2025-10-06 | $0.48 | $0.48 | 57,000 |
| 2025-10-03 | $0.48 | $0.48 | 223,300 |
| 2025-10-02 | $0.49 | $0.49 | 52,500 |
| 2025-10-01 | $0.49 | $0.49 | 37,900 |
| 2025-09-30 | $0.50 | $0.50 | 240,200 |
| 2025-09-29 | $0.48 | $0.48 | 84,700 |
| 2025-09-26 | $0.48 | $0.48 | 23,100 |
| 2025-09-25 | $0.48 | $0.48 | 207,000 |
| 2025-09-24 | $0.46 | $0.46 | 46,800 |
| 2025-09-23 | $0.45 | $0.45 | 173,200 |
| 2025-09-22 | $0.47 | $0.47 | 271,800 |
| 2025-09-19 | $0.45 | $0.45 | 98,600 |
| 2025-09-18 | $0.41 | $0.41 | 20,400 |
| 2025-09-17 | $0.42 | $0.42 | 37,900 |
| 2025-09-16 | $0.39 | $0.39 | 33,500 |
| 2025-09-15 | $0.41 | $0.41 | 143,500 |
| 2025-09-12 | $0.38 | $0.38 | 53,600 |
| 2025-09-11 | $0.39 | $0.39 | 27,200 |
| 2025-09-10 | $0.39 | $0.39 | 21,000 |
| 2025-09-09 | $0.39 | $0.39 | 100,400 |
| 2025-09-08 | $0.38 | $0.38 | 97,100 |
| 2025-09-05 | $0.38 | $0.38 | 42,700 |
| 2025-09-04 | $0.39 | $0.39 | 24,200 |
| 2025-09-03 | $0.40 | $0.40 | 43,600 |
| 2025-09-02 | $0.39 | $0.39 | 51,000 |
| 2025-08-29 | $0.40 | $0.40 | 47,800 |
| 2025-08-28 | $0.37 | $0.37 | 22,300 |
| 2025-08-27 | $0.37 | $0.37 | 24,000 |
| 2025-08-26 | $0.37 | $0.37 | 15,200 |
| 2025-08-25 | $0.37 | $0.37 | 42,700 |
| 2025-08-22 | $0.36 | $0.36 | 43,400 |
| 2025-08-21 | $0.35 | $0.35 | 42,600 |
| 2025-08-20 | $0.34 | $0.34 | 16,100 |
| 2025-08-19 | $0.35 | $0.35 | 86,700 |
| 2025-08-18 | $0.37 | $0.37 | 18,100 |
| 2025-08-15 | $0.37 | $0.37 | 75,800 |
| 2025-08-14 | $0.39 | $0.39 | 21,000 |
| 2025-08-13 | $0.39 | $0.39 | 8,300 |
| 2025-08-12 | $0.39 | $0.39 | 40,600 |
| 2025-08-11 | $0.37 | $0.37 | 36,000 |
| 2025-08-08 | $0.37 | $0.37 | 61,500 |
| 2025-08-07 | $0.38 | $0.38 | 133,800 |
| 2025-08-06 | $0.39 | $0.39 | 79,400 |
| 2025-08-05 | $0.38 | $0.38 | 34,600 |
| 2025-08-04 | $0.39 | $0.39 | 26,500 |
| 2025-08-01 | $0.36 | $0.36 | 75,200 |
| 2025-07-31 | $0.37 | $0.37 | 43,600 |
| 2025-07-30 | $0.37 | $0.37 | 65,200 |
| 2025-07-29 | $0.39 | $0.39 | 83,500 |
| 2025-07-28 | $0.41 | $0.41 | 71,000 |
| 2025-07-25 | $0.45 | $0.45 | 13,700 |
| 2025-07-24 | $0.45 | $0.45 | 23,300 |
| 2025-07-23 | $0.44 | $0.44 | 38,000 |
| 2025-07-22 | $0.48 | $0.48 | 61,000 |
| 2025-07-21 | $0.47 | $0.47 | 43,800 |
| 2025-07-18 | $0.46 | $0.46 | 63,700 |
| 2025-07-17 | $0.47 | $0.47 | 100,300 |
| 2025-07-16 | $0.45 | $0.45 | 56,400 |
| 2025-07-15 | $0.45 | $0.45 | 35,300 |
| 2025-07-14 | $0.43 | $0.43 | 74,800 |
| 2025-07-11 | $0.44 | $0.44 | 59,300 |
| 2025-07-10 | $0.44 | $0.44 | 35,700 |
| 2025-07-09 | $0.45 | $0.45 | 37,800 |
| 2025-07-08 | $0.44 | $0.44 | 73,600 |
| 2025-07-07 | $0.46 | $0.46 | 26,500 |
| 2025-07-03 | $0.46 | $0.46 | 3,800 |
| 2025-07-02 | $0.47 | $0.47 | 16,100 |
| 2025-07-01 | $0.47 | $0.47 | 9,500 |
| 2025-06-30 | $0.47 | $0.47 | 19,800 |
| 2025-06-27 | $0.46 | $0.46 | 43,800 |
| 2025-06-26 | $0.47 | $0.47 | 27,200 |
| 2025-06-25 | $0.45 | $0.45 | 9,100 |
| 2025-06-24 | $0.47 | $0.47 | 13,800 |
| 2025-06-23 | $0.47 | $0.47 | 30,600 |
| 2025-06-20 | $0.47 | $0.47 | 94,600 |
| 2025-06-18 | $0.50 | $0.50 | 57,800 |
| 2025-06-17 | $0.52 | $0.52 | 78,600 |
| 2025-06-16 | $0.54 | $0.54 | 144,500 |
| 2025-06-13 | $0.50 | $0.50 | 43,000 |
| 2025-06-12 | $0.48 | $0.48 | 59,400 |
| 2025-06-11 | $0.47 | $0.47 | 58,700 |
| 2025-06-10 | $0.47 | $0.47 | 26,500 |
| 2025-06-09 | $0.50 | $0.50 | 77,100 |
| 2025-06-06 | $0.47 | $0.47 | 9,300 |
| 2025-06-05 | $0.49 | $0.49 | 28,200 |
| 2025-06-04 | $0.48 | $0.48 | 27,500 |
| 2025-06-03 | $0.48 | $0.48 | 66,000 |
| 2025-06-02 | $0.46 | $0.46 | 34,100 |
| 2025-05-30 | $0.46 | $0.46 | 5,200 |
| 2025-05-29 | $0.47 | $0.47 | 38,500 |
| 2025-05-28 | $0.49 | $0.49 | 20,700 |
| 2025-05-27 | $0.48 | $0.48 | 169,400 |
| 2025-05-23 | $0.48 | $0.48 | 156,700 |
| 2025-05-22 | $0.45 | $0.45 | 10,300 |
| 2025-05-21 | $0.45 | $0.45 | 16,400 |
| 2025-05-20 | $0.45 | $0.45 | 0 |
| 2025-05-19 | $0.45 | $0.45 | 18,700 |
| 2025-05-16 | $0.44 | $0.44 | 6,300 |
| 2025-05-15 | $0.44 | $0.44 | 3,100 |
| 2025-05-14 | $0.46 | $0.46 | 12,100 |
| 2025-05-13 | $0.46 | $0.46 | 6,100 |
| 2025-05-12 | $0.47 | $0.47 | 8,500 |
| 2025-05-09 | $0.49 | $0.49 | 29,300 |
| 2025-05-08 | $0.48 | $0.48 | 15,100 |
| 2025-05-07 | $0.50 | $0.50 | 24,700 |
| 2025-05-06 | $0.50 | $0.50 | 22,600 |
| 2025-05-05 | $0.48 | $0.48 | 51,000 |
| 2025-05-02 | $0.50 | $0.50 | 40,800 |
| 2025-05-01 | $0.52 | $0.52 | 66,900 |
| 2025-04-30 | $0.49 | $0.49 | 28,200 |
| 2025-04-29 | $0.47 | $0.47 | 19,000 |
| 2025-04-28 | $0.44 | $0.44 | 0 |
| 2025-04-25 | $0.44 | $0.44 | 2,600 |
| 2025-04-24 | $0.45 | $0.45 | 16,600 |
| 2025-04-23 | $0.44 | $0.44 | 19,800 |
| 2025-04-22 | $0.42 | $0.42 | 14,100 |
| 2025-04-21 | $0.42 | $0.42 | 12,000 |
| 2025-04-17 | $0.43 | $0.43 | 14,300 |
| 2025-04-16 | $0.44 | $0.44 | 14,700 |
| 2025-04-15 | $0.43 | $0.43 | 4,600 |
| 2025-04-14 | $0.45 | $0.45 | 16,500 |
| 2025-04-11 | $0.46 | $0.46 | 9,500 |
| 2025-04-10 | $0.44 | $0.44 | 9,000 |
| 2025-04-09 | $0.44 | $0.44 | 36,500 |
| 2025-04-08 | $0.42 | $0.42 | 8,700 |
| 2025-04-07 | $0.41 | $0.41 | 58,000 |
| 2025-04-04 | $0.43 | $0.43 | 12,200 |
| 2025-04-03 | $0.46 | $0.46 | 46,000 |
| 2025-04-02 | $0.46 | $0.46 | 8,600 |
| 2025-04-01 | $0.50 | $0.50 | 0 |
| 2025-03-31 | $0.50 | $0.50 | 152,900 |
| 2025-03-28 | $0.47 | $0.47 | 82,500 |
| 2025-03-27 | $0.47 | $0.47 | 55,100 |
| 2025-03-26 | $0.48 | $0.48 | 9,400 |
| 2025-03-25 | $0.46 | $0.46 | 11,100 |
| 2025-03-24 | $0.46 | $0.46 | 5,500 |
| 2025-03-21 | $0.48 | $0.48 | 18,900 |
| 2025-03-20 | $0.45 | $0.45 | 19,900 |
| 2025-03-19 | $0.42 | $0.42 | 12,100 |
| 2025-03-18 | $0.41 | $0.41 | 26,300 |
| 2025-03-17 | $0.40 | $0.40 | 6,200 |
| 2025-03-14 | $0.40 | $0.40 | 38,400 |
| 2025-03-13 | $0.39 | $0.39 | 12,400 |
| 2025-03-12 | $0.37 | $0.37 | 22,400 |
| 2025-03-11 | $0.38 | $0.38 | 26,100 |
| 2025-03-10 | $0.38 | $0.38 | 19,800 |
| 2025-03-07 | $0.38 | $0.38 | 9,000 |
| 2025-03-06 | $0.38 | $0.38 | 23,400 |
| 2025-03-05 | $0.38 | $0.38 | 15,800 |
| 2025-03-04 | $0.38 | $0.38 | 31,600 |
| 2025-03-03 | $0.35 | $0.35 | 201,000 |
| 2025-02-28 | $0.38 | $0.38 | 7,500 |
| 2025-02-27 | $0.38 | $0.38 | 6,700 |
| 2025-02-26 | $0.38 | $0.38 | 17,300 |
| 2025-02-25 | $0.37 | $0.37 | 32,500 |
| 2025-02-24 | $0.36 | $0.36 | 31,000 |
| 2025-02-21 | $0.38 | $0.38 | 6,500 |
| 2025-02-20 | $0.38 | $0.38 | 14,400 |
| 2025-02-19 | $0.37 | $0.37 | 7,900 |
| 2025-02-18 | $0.39 | $0.39 | 17,700 |
| 2025-02-14 | $0.38 | $0.38 | 37,000 |
| 2025-02-13 | $0.41 | $0.41 | 21,800 |
| 2025-02-12 | $0.42 | $0.42 | 113,500 |
| 2025-02-11 | $0.42 | $0.42 | 7,200 |
| 2025-02-10 | $0.42 | $0.42 | 41,400 |
| 2025-02-07 | $0.42 | $0.42 | 14,900 |
| 2025-02-06 | $0.42 | $0.42 | 135,300 |
| 2025-02-05 | $0.43 | $0.43 | 12,100 |
| 2025-02-04 | $0.44 | $0.44 | 2,700 |
| 2025-02-03 | $0.42 | $0.42 | 124,400 |
| 2025-01-31 | $0.41 | $0.41 | 33,600 |
| 2025-01-30 | $0.41 | $0.41 | 12,200 |
| 2025-01-29 | $0.42 | $0.42 | 24,800 |
| 2025-01-28 | $0.42 | $0.42 | 21,400 |
| 2025-01-27 | $0.40 | $0.40 | 62,800 |
| 2025-01-24 | $0.47 | $0.47 | 25,500 |
| 2025-01-23 | $0.46 | $0.46 | 5,500 |
| 2025-01-22 | $0.46 | $0.46 | 38,700 |
| 2025-01-21 | $0.43 | $0.43 | 30,200 |
| 2025-01-17 | $0.42 | $0.42 | 27,100 |
| 2025-01-16 | $0.42 | $0.42 | 9,600 |
| 2025-01-15 | $0.42 | $0.42 | 79,200 |
| 2025-01-14 | $0.44 | $0.44 | 1,400 |
| 2025-01-13 | $0.44 | $0.44 | 1,600 |
| 2025-01-10 | $0.45 | $0.45 | 700 |
| 2025-01-08 | $0.45 | $0.45 | 0 |
| 2025-01-07 | $0.45 | $0.45 | 133,400 |
| 2025-01-06 | $0.48 | $0.48 | 94,100 |
| 2025-01-03 | $0.49 | $0.49 | 8,400 |
| 2025-01-02 | $0.47 | $0.47 | 79,000 |