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
- 2000-04-06 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 | $0.42 | $0.42 | 4,940,300 |
| 2025-12-30 | $0.43 | $0.43 | 5,673,900 |
| 2025-12-29 | $0.41 | $0.41 | 5,733,300 |
| 2025-12-26 | $0.43 | $0.43 | 4,253,400 |
| 2025-12-24 | $0.45 | $0.45 | 2,169,200 |
| 2025-12-23 | $0.43 | $0.43 | 2,833,100 |
| 2025-12-22 | $0.46 | $0.46 | 4,666,700 |
| 2025-12-19 | $0.45 | $0.45 | 5,778,300 |
| 2025-12-18 | $0.43 | $0.43 | 4,767,300 |
| 2025-12-17 | $0.44 | $0.44 | 3,115,200 |
| 2025-12-16 | $0.44 | $0.44 | 2,149,100 |
| 2025-12-15 | $0.44 | $0.44 | 4,897,700 |
| 2025-12-12 | $0.45 | $0.45 | 4,438,600 |
| 2025-12-11 | $0.46 | $0.46 | 4,191,800 |
| 2025-12-10 | $0.48 | $0.48 | 3,360,100 |
| 2025-12-09 | $0.50 | $0.50 | 3,092,000 |
| 2025-12-08 | $0.50 | $0.50 | 3,970,700 |
| 2025-12-05 | $0.50 | $0.50 | 5,023,900 |
| 2025-12-04 | $0.53 | $0.53 | 8,135,300 |
| 2025-12-03 | $0.50 | $0.50 | 7,395,800 |
| 2025-12-02 | $0.44 | $0.44 | 30,515,300 |
| 2025-12-01 | $0.43 | $0.43 | 3,253,500 |
| 2025-11-28 | $0.46 | $0.46 | 2,805,200 |
| 2025-11-26 | $0.46 | $0.46 | 6,938,800 |
| 2025-11-25 | $0.42 | $0.42 | 4,294,800 |
| 2025-11-24 | $0.42 | $0.42 | 9,512,100 |
| 2025-11-21 | $0.42 | $0.42 | 63,696,200 |
| 2025-11-20 | $0.39 | $0.39 | 4,679,300 |
| 2025-11-19 | $0.39 | $0.39 | 6,341,300 |
| 2025-11-18 | $0.42 | $0.42 | 4,666,500 |
| 2025-11-17 | $0.41 | $0.41 | 5,974,600 |
| 2025-11-14 | $0.44 | $0.44 | 3,345,400 |
| 2025-11-13 | $0.45 | $0.45 | 4,567,800 |
| 2025-11-12 | $0.47 | $0.47 | 4,421,900 |
| 2025-11-11 | $0.50 | $0.50 | 2,462,700 |
| 2025-11-10 | $0.51 | $0.51 | 4,008,000 |
| 2025-11-07 | $0.47 | $0.47 | 6,071,800 |
| 2025-11-06 | $0.46 | $0.46 | 12,077,700 |
| 2025-11-05 | $0.55 | $0.55 | 5,591,200 |
| 2025-11-04 | $0.56 | $0.56 | 3,053,600 |
| 2025-11-03 | $0.58 | $0.58 | 4,362,100 |
| 2025-10-31 | $0.60 | $0.60 | 4,486,700 |
| 2025-10-30 | $0.57 | $0.57 | 3,314,500 |
| 2025-10-29 | $0.58 | $0.58 | 5,297,900 |
| 2025-10-28 | $0.59 | $0.59 | 4,957,500 |
| 2025-10-27 | $0.63 | $0.63 | 4,444,100 |
| 2025-10-24 | $0.63 | $0.63 | 4,322,100 |
| 2025-10-23 | $0.66 | $0.66 | 1,918,100 |
| 2025-10-22 | $0.66 | $0.66 | 5,108,800 |
| 2025-10-21 | $0.64 | $0.64 | 4,011,000 |
| 2025-10-20 | $0.68 | $0.68 | 4,633,500 |
| 2025-10-17 | $0.64 | $0.64 | 5,068,100 |
| 2025-10-16 | $0.64 | $0.64 | 4,242,000 |
| 2025-10-15 | $0.69 | $0.69 | 3,623,200 |
| 2025-10-14 | $0.69 | $0.69 | 4,550,000 |
| 2025-10-13 | $0.68 | $0.68 | 5,207,000 |
| 2025-10-10 | $0.67 | $0.67 | 5,838,300 |
| 2025-10-09 | $0.74 | $0.74 | 7,516,600 |
| 2025-10-08 | $0.69 | $0.69 | 3,133,800 |
| 2025-10-07 | $0.70 | $0.70 | 5,130,400 |
| 2025-10-06 | $0.70 | $0.70 | 4,679,300 |
| 2025-10-03 | $0.68 | $0.68 | 3,569,400 |
| 2025-10-02 | $0.70 | $0.70 | 4,949,000 |
| 2025-10-01 | $0.67 | $0.67 | 3,173,000 |
| 2025-09-30 | $0.67 | $0.67 | 7,116,500 |
| 2025-09-29 | $0.70 | $0.70 | 10,340,800 |
| 2025-09-26 | $0.66 | $0.66 | 7,082,900 |
| 2025-09-25 | $0.63 | $0.63 | 15,696,000 |
| 2025-09-24 | $0.56 | $0.56 | 3,301,200 |
| 2025-09-23 | $0.53 | $0.53 | 2,796,500 |
| 2025-09-22 | $0.55 | $0.55 | 3,572,700 |
| 2025-09-19 | $0.55 | $0.55 | 8,025,300 |
| 2025-09-18 | $0.55 | $0.55 | 8,795,900 |
| 2025-09-17 | $0.51 | $0.51 | 3,740,600 |
| 2025-09-16 | $0.51 | $0.51 | 3,751,900 |
| 2025-09-15 | $0.50 | $0.50 | 3,679,700 |
| 2025-09-12 | $0.50 | $0.50 | 5,014,300 |
| 2025-09-11 | $0.53 | $0.53 | 5,270,100 |
| 2025-09-10 | $0.53 | $0.53 | 2,677,300 |
| 2025-09-09 | $0.52 | $0.52 | 2,982,500 |
| 2025-09-08 | $0.53 | $0.53 | 2,594,700 |
| 2025-09-05 | $0.55 | $0.55 | 4,595,300 |
| 2025-09-04 | $0.53 | $0.53 | 9,076,700 |
| 2025-09-03 | $0.53 | $0.53 | 2,227,600 |
| 2025-09-02 | $0.54 | $0.54 | 3,707,400 |
| 2025-08-29 | $0.52 | $0.52 | 3,578,400 |
| 2025-08-28 | $0.54 | $0.54 | 2,200,800 |
| 2025-08-27 | $0.54 | $0.54 | 2,322,800 |
| 2025-08-26 | $0.54 | $0.54 | 3,064,100 |
| 2025-08-25 | $0.55 | $0.55 | 6,665,800 |
| 2025-08-22 | $0.59 | $0.59 | 5,106,700 |
| 2025-08-21 | $0.57 | $0.57 | 5,739,800 |
| 2025-08-20 | $0.54 | $0.54 | 4,098,300 |
| 2025-08-19 | $0.56 | $0.56 | 4,673,000 |
| 2025-08-18 | $0.59 | $0.59 | 5,356,700 |
| 2025-08-15 | $0.58 | $0.58 | 10,105,500 |
| 2025-08-14 | $0.54 | $0.54 | 6,886,900 |
| 2025-08-13 | $0.54 | $0.54 | 6,133,100 |
| 2025-08-12 | $0.52 | $0.52 | 10,355,000 |
| 2025-08-11 | $0.44 | $0.44 | 5,694,700 |
| 2025-08-08 | $0.46 | $0.46 | 8,415,200 |
| 2025-08-07 | $0.48 | $0.48 | 11,451,100 |
| 2025-08-06 | $0.53 | $0.53 | 4,302,900 |
| 2025-08-05 | $0.53 | $0.53 | 5,430,000 |
| 2025-08-04 | $0.54 | $0.54 | 6,459,000 |
| 2025-08-01 | $0.56 | $0.56 | 4,227,400 |
| 2025-07-31 | $0.54 | $0.54 | 4,961,500 |
| 2025-07-30 | $0.55 | $0.55 | 5,848,400 |
| 2025-07-29 | $0.57 | $0.57 | 6,034,500 |
| 2025-07-28 | $0.60 | $0.60 | 12,197,100 |
| 2025-07-25 | $0.59 | $0.59 | 4,141,000 |
| 2025-07-24 | $0.60 | $0.60 | 15,014,400 |
| 2025-07-23 | $0.55 | $0.55 | 20,335,600 |
| 2025-07-22 | $0.48 | $0.48 | 5,257,800 |
| 2025-07-21 | $0.49 | $0.49 | 3,818,400 |
| 2025-07-18 | $0.51 | $0.51 | 5,042,900 |
| 2025-07-17 | $0.48 | $0.48 | 2,825,900 |
| 2025-07-16 | $0.48 | $0.48 | 2,313,500 |
| 2025-07-15 | $0.48 | $0.48 | 6,141,400 |
| 2025-07-14 | $0.50 | $0.50 | 2,738,800 |
| 2025-07-11 | $0.49 | $0.49 | 3,215,300 |
| 2025-07-10 | $0.50 | $0.50 | 4,959,900 |
| 2025-07-09 | $0.53 | $0.53 | 4,803,000 |
| 2025-07-08 | $0.51 | $0.51 | 2,399,300 |
| 2025-07-07 | $0.51 | $0.51 | 2,536,400 |
| 2025-07-03 | $0.53 | $0.53 | 1,980,600 |
| 2025-07-02 | $0.54 | $0.54 | 6,685,500 |
| 2025-07-01 | $0.54 | $0.54 | 3,469,400 |
| 2025-06-30 | $0.54 | $0.54 | 2,292,800 |
| 2025-06-27 | $0.54 | $0.54 | 3,175,600 |
| 2025-06-26 | $0.56 | $0.56 | 7,928,900 |
| 2025-06-25 | $0.58 | $0.58 | 11,109,900 |
| 2025-06-24 | $0.51 | $0.51 | 23,985,100 |
| 2025-06-23 | $0.43 | $0.43 | 7,508,400 |
| 2025-06-20 | $0.46 | $0.46 | 4,734,300 |
| 2025-06-18 | $0.49 | $0.49 | 2,585,700 |
| 2025-06-17 | $0.48 | $0.48 | 3,008,800 |
| 2025-06-16 | $0.50 | $0.50 | 2,607,900 |
| 2025-06-13 | $0.49 | $0.49 | 3,468,500 |
| 2025-06-12 | $0.50 | $0.50 | 5,255,900 |
| 2025-06-11 | $0.52 | $0.52 | 6,433,100 |
| 2025-06-10 | $0.52 | $0.52 | 7,180,400 |
| 2025-06-09 | $0.51 | $0.51 | 6,170,000 |
| 2025-06-06 | $0.53 | $0.53 | 6,314,500 |
| 2025-06-05 | $0.49 | $0.49 | 3,035,700 |
| 2025-06-04 | $0.49 | $0.49 | 3,260,700 |
| 2025-06-03 | $0.50 | $0.50 | 5,570,500 |
| 2025-06-02 | $0.47 | $0.47 | 4,048,600 |
| 2025-05-30 | $0.47 | $0.47 | 4,187,800 |
| 2025-05-29 | $0.46 | $0.46 | 2,126,900 |
| 2025-05-28 | $0.45 | $0.45 | 1,835,700 |
| 2025-05-27 | $0.45 | $0.45 | 5,297,800 |
| 2025-05-23 | $0.47 | $0.47 | 2,515,600 |
| 2025-05-22 | $0.49 | $0.49 | 1,905,300 |
| 2025-05-21 | $0.50 | $0.50 | 4,249,600 |
| 2025-05-20 | $0.50 | $0.50 | 3,018,100 |
| 2025-05-19 | $0.50 | $0.50 | 4,340,600 |
| 2025-05-16 | $0.47 | $0.47 | 6,007,800 |
| 2025-05-15 | $0.45 | $0.45 | 4,890,500 |
| 2025-05-14 | $0.44 | $0.44 | 5,895,900 |
| 2025-05-13 | $0.46 | $0.46 | 17,495,700 |
| 2025-05-12 | $0.75 | $0.75 | 7,903,000 |
| 2025-05-09 | $0.70 | $0.70 | 2,915,700 |
| 2025-05-08 | $0.72 | $0.72 | 3,865,400 |
| 2025-05-07 | $0.65 | $0.65 | 7,599,500 |
| 2025-05-06 | $0.61 | $0.61 | 7,315,800 |
| 2025-05-05 | $0.72 | $0.72 | 2,323,700 |
| 2025-05-02 | $0.73 | $0.73 | 1,941,200 |
| 2025-05-01 | $0.74 | $0.74 | 2,539,200 |
| 2025-04-30 | $0.77 | $0.77 | 2,876,000 |
| 2025-04-29 | $0.72 | $0.72 | 2,678,000 |
| 2025-04-28 | $0.74 | $0.74 | 3,923,300 |
| 2025-04-25 | $0.79 | $0.79 | 1,997,000 |
| 2025-04-24 | $0.81 | $0.81 | 6,321,800 |
| 2025-04-23 | $0.75 | $0.75 | 6,664,200 |
| 2025-04-22 | $0.78 | $0.78 | 3,603,000 |
| 2025-04-21 | $0.74 | $0.74 | 4,459,000 |
| 2025-04-17 | $0.71 | $0.71 | 3,149,500 |
| 2025-04-16 | $0.69 | $0.69 | 4,702,500 |
| 2025-04-15 | $0.74 | $0.74 | 6,377,400 |
| 2025-04-14 | $0.75 | $0.75 | 6,527,000 |
| 2025-04-11 | $0.72 | $0.72 | 6,384,600 |
| 2025-04-10 | $0.72 | $0.72 | 5,499,600 |
| 2025-04-09 | $0.70 | $0.70 | 12,288,400 |
| 2025-04-08 | $0.63 | $0.63 | 13,426,600 |
| 2025-04-07 | $0.71 | $0.71 | 19,407,400 |
| 2025-04-04 | $0.66 | $0.66 | 56,977,800 |
| 2025-04-03 | $0.62 | $0.62 | 17,052,900 |
| 2025-04-02 | $0.65 | $0.65 | 17,729,800 |
| 2025-04-01 | $0.57 | $0.57 | 13,772,600 |
| 2025-03-31 | $0.66 | $0.66 | 13,652,900 |
| 2025-03-28 | $0.82 | $0.82 | 1,993,600 |
| 2025-03-27 | $0.86 | $0.86 | 3,904,400 |
| 2025-03-26 | $0.85 | $0.85 | 3,650,200 |
| 2025-03-25 | $0.84 | $0.84 | 3,704,800 |
| 2025-03-24 | $0.87 | $0.87 | 7,124,600 |
| 2025-03-21 | $0.87 | $0.87 | 9,513,000 |
| 2025-03-20 | $0.84 | $0.84 | 5,429,100 |
| 2025-03-19 | $0.87 | $0.87 | 8,862,100 |
| 2025-03-18 | $0.85 | $0.85 | 11,734,700 |
| 2025-03-17 | $1.01 | $1.01 | 6,770,600 |
| 2025-03-14 | $0.98 | $0.98 | 3,447,500 |
| 2025-03-13 | $0.92 | $0.92 | 5,775,200 |
| 2025-03-12 | $1.00 | $1.00 | 6,203,400 |
| 2025-03-11 | $0.99 | $0.99 | 3,254,700 |
| 2025-03-10 | $0.99 | $0.99 | 3,204,600 |
| 2025-03-07 | $1.04 | $1.04 | 5,252,500 |
| 2025-03-06 | $1.00 | $1.00 | 4,648,600 |
| 2025-03-05 | $0.87 | $0.87 | 4,816,100 |
| 2025-03-04 | $0.86 | $0.86 | 4,268,600 |
| 2025-03-03 | $0.92 | $0.92 | 3,915,700 |
| 2025-02-28 | $1.02 | $1.02 | 3,374,000 |
| 2025-02-27 | $0.96 | $0.96 | 3,642,700 |
| 2025-02-26 | $0.98 | $0.98 | 3,024,200 |
| 2025-02-25 | $0.96 | $0.96 | 5,051,000 |
| 2025-02-24 | $1.00 | $1.00 | 3,846,600 |
| 2025-02-21 | $1.07 | $1.07 | 4,301,100 |
| 2025-02-20 | $1.12 | $1.12 | 3,581,800 |
| 2025-02-19 | $1.10 | $1.10 | 2,932,500 |
| 2025-02-18 | $1.15 | $1.15 | 2,765,800 |
| 2025-02-14 | $1.17 | $1.17 | 2,942,300 |
| 2025-02-13 | $1.17 | $1.17 | 2,840,800 |
| 2025-02-12 | $1.13 | $1.13 | 2,313,200 |
| 2025-02-11 | $1.14 | $1.14 | 2,993,100 |
| 2025-02-10 | $1.16 | $1.16 | 5,159,900 |
| 2025-02-07 | $1.15 | $1.15 | 5,658,600 |
| 2025-02-06 | $1.27 | $1.27 | 8,208,100 |
| 2025-02-05 | $1.26 | $1.26 | 2,176,500 |
| 2025-02-04 | $1.24 | $1.24 | 2,697,000 |
| 2025-02-03 | $1.17 | $1.17 | 3,235,200 |
| 2025-01-31 | $1.23 | $1.23 | 4,030,200 |
| 2025-01-30 | $1.23 | $1.23 | 6,125,800 |
| 2025-01-29 | $1.13 | $1.13 | 2,893,800 |
| 2025-01-28 | $1.13 | $1.13 | 3,250,700 |
| 2025-01-27 | $1.13 | $1.13 | 3,950,700 |
| 2025-01-24 | $1.16 | $1.16 | 3,988,500 |
| 2025-01-23 | $1.19 | $1.19 | 2,825,000 |
| 2025-01-22 | $1.15 | $1.15 | 3,237,500 |
| 2025-01-21 | $1.13 | $1.13 | 3,689,000 |
| 2025-01-17 | $1.09 | $1.09 | 4,332,400 |
| 2025-01-16 | $1.10 | $1.10 | 4,278,700 |
| 2025-01-15 | $1.10 | $1.10 | 7,463,700 |
| 2025-01-14 | $1.02 | $1.02 | 4,688,300 |
| 2025-01-13 | $1.08 | $1.08 | 6,731,600 |
| 2025-01-10 | $1.17 | $1.17 | 5,159,100 |
| 2025-01-08 | $1.22 | $1.22 | 6,006,800 |
| 2025-01-07 | $1.37 | $1.37 | 7,289,900 |
| 2025-01-06 | $1.35 | $1.35 | 10,909,800 |
| 2025-01-03 | $1.30 | $1.30 | 13,397,600 |
| 2025-01-02 | $1.13 | $1.13 | 13,758,800 |