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
- 2006-12-11 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 | $0.89 | $0.89 | 920,700 |
| 2025-12-30 | $0.93 | $0.93 | 2,075,600 |
| 2025-12-29 | $0.89 | $0.89 | 894,900 |
| 2025-12-26 | $0.87 | $0.87 | 758,000 |
| 2025-12-24 | $0.87 | $0.87 | 155,000 |
| 2025-12-23 | $0.86 | $0.86 | 398,300 |
| 2025-12-22 | $0.85 | $0.85 | 982,900 |
| 2025-12-19 | $0.82 | $0.82 | 270,500 |
| 2025-12-18 | $0.83 | $0.83 | 487,900 |
| 2025-12-17 | $0.83 | $0.83 | 305,700 |
| 2025-12-16 | $0.78 | $0.78 | 1,227,600 |
| 2025-12-15 | $0.83 | $0.83 | 658,100 |
| 2025-12-12 | $0.79 | $0.79 | 1,775,500 |
| 2025-12-11 | $0.78 | $0.78 | 1,288,400 |
| 2025-12-10 | $0.69 | $0.69 | 449,600 |
| 2025-12-09 | $0.70 | $0.70 | 955,700 |
| 2025-12-08 | $0.70 | $0.70 | 517,600 |
| 2025-12-05 | $0.72 | $0.72 | 1,083,900 |
| 2025-12-04 | $0.76 | $0.76 | 654,200 |
| 2025-12-03 | $0.74 | $0.74 | 566,500 |
| 2025-12-02 | $0.74 | $0.74 | 1,802,000 |
| 2025-12-01 | $0.77 | $0.77 | 4,346,100 |
| 2025-11-28 | $0.63 | $0.63 | 338,600 |
| 2025-11-26 | $0.64 | $0.64 | 560,800 |
| 2025-11-25 | $0.60 | $0.60 | 639,500 |
| 2025-11-24 | $0.60 | $0.60 | 702,300 |
| 2025-11-21 | $0.57 | $0.57 | 1,019,600 |
| 2025-11-20 | $0.54 | $0.54 | 1,005,500 |
| 2025-11-19 | $0.58 | $0.58 | 611,000 |
| 2025-11-18 | $0.57 | $0.57 | 504,900 |
| 2025-11-17 | $0.57 | $0.57 | 358,700 |
| 2025-11-14 | $0.56 | $0.56 | 1,760,000 |
| 2025-11-13 | $0.59 | $0.59 | 986,800 |
| 2025-11-12 | $0.62 | $0.62 | 470,200 |
| 2025-11-11 | $0.61 | $0.61 | 467,400 |
| 2025-11-10 | $0.61 | $0.61 | 429,600 |
| 2025-11-07 | $0.61 | $0.61 | 303,700 |
| 2025-11-06 | $0.61 | $0.61 | 542,500 |
| 2025-11-05 | $0.63 | $0.63 | 488,600 |
| 2025-11-04 | $0.62 | $0.62 | 749,700 |
| 2025-11-03 | $0.64 | $0.64 | 409,700 |
| 2025-10-31 | $0.64 | $0.64 | 586,500 |
| 2025-10-30 | $0.64 | $0.64 | 727,700 |
| 2025-10-29 | $0.65 | $0.65 | 792,400 |
| 2025-10-28 | $0.66 | $0.66 | 530,100 |
| 2025-10-27 | $0.65 | $0.65 | 900,200 |
| 2025-10-24 | $0.65 | $0.65 | 1,275,100 |
| 2025-10-23 | $0.63 | $0.63 | 828,500 |
| 2025-10-22 | $0.62 | $0.62 | 846,800 |
| 2025-10-21 | $0.62 | $0.62 | 927,000 |
| 2025-10-20 | $0.62 | $0.62 | 770,600 |
| 2025-10-17 | $0.61 | $0.61 | 819,100 |
| 2025-10-16 | $0.61 | $0.61 | 1,236,600 |
| 2025-10-15 | $0.62 | $0.62 | 614,100 |
| 2025-10-14 | $0.62 | $0.62 | 790,300 |
| 2025-10-13 | $0.62 | $0.62 | 962,000 |
| 2025-10-10 | $0.64 | $0.64 | 2,248,800 |
| 2025-10-09 | $0.66 | $0.66 | 2,128,500 |
| 2025-10-08 | $0.64 | $0.64 | 3,120,900 |
| 2025-10-07 | $0.65 | $0.65 | 3,722,300 |
| 2025-10-06 | $0.68 | $0.68 | 14,640,700 |
| 2025-10-03 | $1.04 | $1.04 | 2,013,300 |
| 2025-10-02 | $0.94 | $0.94 | 1,839,300 |
| 2025-10-01 | $0.92 | $0.92 | 796,400 |
| 2025-09-30 | $0.94 | $0.94 | 2,150,200 |
| 2025-09-29 | $0.86 | $0.86 | 549,700 |
| 2025-09-26 | $0.80 | $0.80 | 514,100 |
| 2025-09-25 | $0.78 | $0.78 | 635,700 |
| 2025-09-24 | $0.79 | $0.79 | 150,400 |
| 2025-09-23 | $0.79 | $0.79 | 806,100 |
| 2025-09-22 | $0.80 | $0.80 | 491,600 |
| 2025-09-19 | $0.83 | $0.83 | 272,600 |
| 2025-09-18 | $0.85 | $0.85 | 473,000 |
| 2025-09-17 | $0.83 | $0.83 | 282,500 |
| 2025-09-16 | $0.86 | $0.86 | 297,400 |
| 2025-09-15 | $0.84 | $0.84 | 380,600 |
| 2025-09-12 | $0.83 | $0.83 | 363,200 |
| 2025-09-11 | $0.85 | $0.85 | 482,200 |
| 2025-09-10 | $0.91 | $0.91 | 935,000 |
| 2025-09-09 | $0.91 | $0.91 | 360,700 |
| 2025-09-08 | $0.89 | $0.89 | 689,900 |
| 2025-09-05 | $0.87 | $0.87 | 308,500 |
| 2025-09-04 | $0.80 | $0.80 | 222,400 |
| 2025-09-03 | $0.80 | $0.80 | 196,500 |
| 2025-09-02 | $0.83 | $0.83 | 329,600 |
| 2025-08-29 | $0.85 | $0.85 | 313,400 |
| 2025-08-28 | $0.85 | $0.85 | 419,300 |
| 2025-08-27 | $0.77 | $0.77 | 453,100 |
| 2025-08-26 | $0.81 | $0.81 | 244,000 |
| 2025-08-25 | $0.82 | $0.82 | 130,300 |
| 2025-08-22 | $0.84 | $0.84 | 260,300 |
| 2025-08-21 | $0.85 | $0.85 | 328,300 |
| 2025-08-20 | $0.84 | $0.84 | 681,900 |
| 2025-08-19 | $0.88 | $0.88 | 588,700 |
| 2025-08-18 | $0.86 | $0.86 | 887,900 |
| 2025-08-15 | $0.82 | $0.82 | 346,200 |
| 2025-08-14 | $0.79 | $0.79 | 692,900 |
| 2025-08-13 | $0.78 | $0.78 | 925,800 |
| 2025-08-12 | $0.73 | $0.73 | 573,700 |
| 2025-08-11 | $0.69 | $0.69 | 657,600 |
| 2025-08-08 | $0.70 | $0.70 | 479,300 |
| 2025-08-07 | $0.70 | $0.70 | 638,400 |
| 2025-08-06 | $0.69 | $0.69 | 1,318,700 |
| 2025-08-05 | $0.67 | $0.67 | 346,900 |
| 2025-08-04 | $0.67 | $0.67 | 193,300 |
| 2025-08-01 | $0.66 | $0.66 | 361,500 |
| 2025-07-31 | $0.66 | $0.66 | 558,000 |
| 2025-07-30 | $0.66 | $0.66 | 393,800 |
| 2025-07-29 | $0.67 | $0.67 | 767,200 |
| 2025-07-28 | $0.70 | $0.70 | 770,900 |
| 2025-07-25 | $0.69 | $0.69 | 543,200 |
| 2025-07-24 | $0.70 | $0.70 | 992,200 |
| 2025-07-23 | $0.64 | $0.64 | 576,200 |
| 2025-07-22 | $0.62 | $0.62 | 521,200 |
| 2025-07-21 | $0.62 | $0.62 | 610,800 |
| 2025-07-18 | $0.64 | $0.64 | 524,900 |
| 2025-07-17 | $0.64 | $0.64 | 402,100 |
| 2025-07-16 | $0.64 | $0.64 | 644,900 |
| 2025-07-15 | $0.62 | $0.62 | 977,200 |
| 2025-07-14 | $0.64 | $0.64 | 305,100 |
| 2025-07-11 | $0.65 | $0.65 | 783,100 |
| 2025-07-10 | $0.65 | $0.65 | 998,700 |
| 2025-07-09 | $0.65 | $0.65 | 1,094,000 |
| 2025-07-08 | $0.65 | $0.65 | 1,076,800 |
| 2025-07-07 | $0.62 | $0.62 | 1,988,800 |
| 2025-07-03 | $0.64 | $0.64 | 2,001,700 |
| 2025-07-02 | $0.66 | $0.66 | 1,948,500 |
| 2025-07-01 | $0.70 | $0.70 | 970,600 |
| 2025-06-30 | $0.70 | $0.70 | 1,452,200 |
| 2025-06-27 | $0.67 | $0.67 | 2,926,700 |
| 2025-06-26 | $0.66 | $0.66 | 1,930,000 |
| 2025-06-25 | $0.66 | $0.66 | 6,821,100 |
| 2025-06-24 | $0.64 | $0.64 | 19,038,400 |
| 2025-06-23 | $1.03 | $1.03 | 1,488,400 |
| 2025-06-20 | $0.96 | $0.96 | 2,991,800 |
| 2025-06-18 | $0.70 | $0.70 | 254,200 |
| 2025-06-17 | $0.68 | $0.68 | 307,800 |
| 2025-06-16 | $0.72 | $0.72 | 671,300 |
| 2025-06-13 | $0.72 | $0.72 | 318,800 |
| 2025-06-12 | $0.70 | $0.70 | 287,400 |
| 2025-06-11 | $0.69 | $0.69 | 438,300 |
| 2025-06-10 | $0.71 | $0.71 | 429,900 |
| 2025-06-09 | $0.72 | $0.72 | 336,700 |
| 2025-06-06 | $0.73 | $0.73 | 217,200 |
| 2025-06-05 | $0.72 | $0.72 | 240,900 |
| 2025-06-04 | $0.72 | $0.72 | 114,100 |
| 2025-06-03 | $0.74 | $0.74 | 168,200 |
| 2025-06-02 | $0.72 | $0.72 | 321,200 |
| 2025-05-30 | $0.73 | $0.73 | 329,700 |
| 2025-05-29 | $0.74 | $0.74 | 169,800 |
| 2025-05-28 | $0.74 | $0.74 | 268,900 |
| 2025-05-27 | $0.73 | $0.73 | 262,600 |
| 2025-05-23 | $0.73 | $0.73 | 115,300 |
| 2025-05-22 | $0.74 | $0.74 | 513,400 |
| 2025-05-21 | $0.77 | $0.77 | 525,100 |
| 2025-05-20 | $0.74 | $0.74 | 379,800 |
| 2025-05-19 | $0.71 | $0.71 | 356,900 |
| 2025-05-16 | $0.73 | $0.73 | 176,300 |
| 2025-05-15 | $0.74 | $0.74 | 1,090,300 |
| 2025-05-14 | $0.75 | $0.75 | 2,162,500 |
| 2025-05-13 | $0.81 | $0.81 | 999,200 |
| 2025-05-12 | $0.83 | $0.83 | 347,900 |
| 2025-05-09 | $0.84 | $0.84 | 349,900 |
| 2025-05-08 | $0.83 | $0.83 | 233,100 |
| 2025-05-07 | $0.85 | $0.85 | 272,600 |
| 2025-05-06 | $0.89 | $0.89 | 308,000 |
| 2025-05-05 | $0.87 | $0.87 | 326,000 |
| 2025-05-02 | $0.89 | $0.89 | 323,300 |
| 2025-05-01 | $0.87 | $0.87 | 128,600 |
| 2025-04-30 | $0.86 | $0.86 | 292,200 |
| 2025-04-29 | $0.89 | $0.89 | 287,300 |
| 2025-04-28 | $0.87 | $0.87 | 235,200 |
| 2025-04-25 | $0.88 | $0.88 | 221,100 |
| 2025-04-24 | $0.90 | $0.90 | 118,300 |
| 2025-04-23 | $0.90 | $0.90 | 111,400 |
| 2025-04-22 | $0.88 | $0.88 | 277,000 |
| 2025-04-21 | $0.86 | $0.86 | 208,600 |
| 2025-04-17 | $0.89 | $0.89 | 179,800 |
| 2025-04-16 | $0.90 | $0.90 | 124,000 |
| 2025-04-15 | $0.91 | $0.91 | 215,700 |
| 2025-04-14 | $0.92 | $0.92 | 205,200 |
| 2025-04-11 | $0.94 | $0.94 | 207,800 |
| 2025-04-10 | $0.92 | $0.92 | 264,100 |
| 2025-04-09 | $0.98 | $0.98 | 536,300 |
| 2025-04-08 | $0.90 | $0.90 | 630,800 |
| 2025-04-07 | $0.83 | $0.83 | 812,100 |
| 2025-04-04 | $0.87 | $0.87 | 378,900 |
| 2025-04-03 | $0.92 | $0.92 | 524,500 |
| 2025-04-02 | $0.97 | $0.97 | 330,300 |
| 2025-04-01 | $0.98 | $0.98 | 187,000 |
| 2025-03-31 | $0.96 | $0.96 | 384,800 |
| 2025-03-28 | $1.02 | $1.02 | 336,000 |
| 2025-03-27 | $1.05 | $1.05 | 498,000 |
| 2025-03-26 | $1.07 | $1.07 | 747,600 |
| 2025-03-25 | $1.06 | $1.06 | 1,154,200 |
| 2025-03-24 | $1.16 | $1.16 | 2,311,000 |
| 2025-03-21 | $1.11 | $1.11 | 1,999,700 |
| 2025-03-20 | $1.05 | $1.05 | 1,256,500 |
| 2025-03-19 | $0.80 | $0.80 | 2,511,600 |
| 2025-03-18 | $1.10 | $1.10 | 592,800 |
| 2025-03-17 | $1.14 | $1.14 | 940,000 |
| 2025-03-14 | $1.19 | $1.19 | 1,238,900 |
| 2025-03-13 | $1.11 | $1.11 | 1,005,100 |
| 2025-03-12 | $1.24 | $1.24 | 1,778,300 |
| 2025-03-11 | $0.98 | $0.98 | 1,033,900 |
| 2025-03-10 | $1.05 | $1.05 | 1,148,400 |
| 2025-03-07 | $0.99 | $0.99 | 1,352,000 |
| 2025-03-06 | $0.80 | $0.80 | 394,400 |
| 2025-03-05 | $0.83 | $0.83 | 650,400 |
| 2025-03-04 | $0.87 | $0.87 | 2,401,200 |
| 2025-03-03 | $0.67 | $0.67 | 248,600 |
| 2025-02-28 | $0.66 | $0.66 | 208,000 |
| 2025-02-27 | $0.66 | $0.66 | 162,500 |
| 2025-02-26 | $0.65 | $0.65 | 260,400 |
| 2025-02-25 | $0.64 | $0.64 | 766,300 |
| 2025-02-24 | $0.68 | $0.68 | 596,900 |
| 2025-02-21 | $0.67 | $0.67 | 491,200 |
| 2025-02-20 | $0.69 | $0.69 | 742,900 |
| 2025-02-19 | $0.67 | $0.67 | 176,900 |
| 2025-02-18 | $0.66 | $0.66 | 484,500 |
| 2025-02-14 | $0.69 | $0.69 | 384,500 |
| 2025-02-13 | $0.67 | $0.67 | 286,500 |
| 2025-02-12 | $0.68 | $0.68 | 187,100 |
| 2025-02-11 | $0.67 | $0.67 | 233,200 |
| 2025-02-10 | $0.68 | $0.68 | 629,600 |
| 2025-02-07 | $0.70 | $0.70 | 578,000 |
| 2025-02-06 | $0.65 | $0.65 | 509,600 |
| 2025-02-05 | $0.65 | $0.65 | 851,600 |
| 2025-02-04 | $0.68 | $0.68 | 284,300 |
| 2025-02-03 | $0.71 | $0.71 | 513,400 |
| 2025-01-31 | $0.73 | $0.73 | 508,300 |
| 2025-01-30 | $0.73 | $0.73 | 280,700 |
| 2025-01-29 | $0.71 | $0.71 | 504,200 |
| 2025-01-28 | $0.71 | $0.71 | 342,900 |
| 2025-01-27 | $0.72 | $0.72 | 484,300 |
| 2025-01-24 | $0.76 | $0.76 | 307,600 |
| 2025-01-23 | $0.76 | $0.76 | 195,400 |
| 2025-01-22 | $0.77 | $0.77 | 569,300 |
| 2025-01-21 | $0.76 | $0.76 | 540,900 |
| 2025-01-17 | $0.74 | $0.74 | 349,300 |
| 2025-01-16 | $0.69 | $0.69 | 737,300 |
| 2025-01-15 | $0.69 | $0.69 | 1,258,500 |
| 2025-01-14 | $0.73 | $0.73 | 822,600 |
| 2025-01-13 | $0.75 | $0.75 | 1,363,200 |
| 2025-01-10 | $0.81 | $0.81 | 460,300 |
| 2025-01-08 | $0.84 | $0.84 | 394,100 |
| 2025-01-07 | $0.87 | $0.87 | 182,800 |
| 2025-01-06 | $0.85 | $0.85 | 357,500 |
| 2025-01-03 | $0.90 | $0.90 | 511,100 |
| 2025-01-02 | $0.86 | $0.86 | 545,600 |