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
- 1991-11-07 to 2026-09-04
- 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 | $1.10 | $1.10 | 2,974,100 | — | — |
| 2025-12-30 | $1.12 | $1.12 | 5,484,300 | — | — |
| 2025-12-29 | $1.18 | $1.18 | 2,979,900 | — | — |
| 2025-12-26 | $1.18 | $1.18 | 1,909,700 | — | — |
| 2025-12-24 | $1.18 | $1.18 | 2,017,300 | — | — |
| 2025-12-23 | $1.16 | $1.16 | 5,425,000 | — | — |
| 2025-12-22 | $1.23 | $1.23 | 5,567,900 | — | — |
| 2025-12-19 | $1.31 | $1.31 | 4,598,800 | — | — |
| 2025-12-18 | $1.33 | $1.33 | 5,919,600 | — | — |
| 2025-12-17 | $1.24 | $1.24 | 3,629,700 | — | — |
| 2025-12-16 | $1.33 | $1.33 | 3,386,600 | — | — |
| 2025-12-15 | $1.36 | $1.36 | 3,223,200 | — | — |
| 2025-12-12 | $1.48 | $1.48 | 2,351,000 | — | — |
| 2025-12-11 | $1.52 | $1.52 | 1,802,300 | — | — |
| 2025-12-10 | $1.51 | $1.51 | 3,885,600 | — | — |
| 2025-12-09 | $1.50 | $1.50 | 4,952,100 | — | — |
| 2025-12-08 | $1.39 | $1.39 | 2,889,100 | — | — |
| 2025-12-05 | $1.43 | $1.43 | 3,033,700 | — | — |
| 2025-12-04 | $1.58 | $1.58 | 2,293,900 | — | — |
| 2025-12-03 | $1.64 | $1.64 | 4,145,900 | — | — |
| 2025-12-02 | $1.56 | $1.56 | 5,190,200 | — | — |
| 2025-12-01 | $1.67 | $1.67 | 3,355,000 | — | — |
| 2025-11-28 | $1.87 | $1.87 | 2,826,500 | — | — |
| 2025-11-26 | $1.88 | $1.88 | 3,624,300 | — | — |
| 2025-11-25 | $1.76 | $1.76 | 3,058,900 | — | — |
| 2025-11-24 | $1.78 | $1.78 | 2,864,400 | — | — |
| 2025-11-21 | $1.71 | $1.71 | 3,681,800 | — | — |
| 2025-11-20 | $1.67 | $1.67 | 3,452,100 | — | — |
| 2025-11-19 | $1.83 | $1.83 | 2,015,500 | — | — |
| 2025-11-18 | $1.91 | $1.91 | 3,400,700 | — | — |
| 2025-11-17 | $1.84 | $1.84 | 3,072,300 | — | — |
| 2025-11-14 | $1.89 | $1.89 | 2,765,000 | — | — |
| 2025-11-13 | $1.91 | $1.91 | 3,200,900 | — | — |
| 2025-11-12 | $2.20 | $2.20 | 3,752,700 | — | — |
| 2025-11-11 | $2.10 | $2.10 | 2,527,300 | — | — |
| 2025-11-10 | $2.25 | $2.25 | 6,020,100 | — | — |
| 2025-11-07 | $2.12 | $2.12 | 4,305,000 | — | — |
| 2025-11-06 | $1.95 | $1.95 | 2,755,600 | — | — |
| 2025-11-05 | $2.07 | $2.07 | 2,618,900 | — | — |
| 2025-11-04 | $2.06 | $2.06 | 3,458,700 | — | — |
| 2025-11-03 | $2.22 | $2.22 | 3,767,900 | — | — |
| 2025-10-31 | $2.52 | $2.52 | 4,360,400 | — | — |
| 2025-10-30 | $2.30 | $2.30 | 3,741,500 | — | — |
| 2025-10-29 | $2.39 | $2.39 | 6,706,400 | — | — |
| 2025-10-28 | $2.65 | $2.65 | 15,457,100 | — | — |
| 2025-10-27 | $2.26 | $2.26 | 4,853,500 | — | — |
| 2025-10-24 | $2.17 | $2.17 | 7,841,700 | — | — |
| 2025-10-23 | $2.07 | $2.07 | 8,123,300 | — | — |
| 2025-10-22 | $1.86 | $1.86 | 8,455,900 | — | — |
| 2025-10-21 | $2.04 | $2.04 | 4,031,000 | — | — |
| 2025-10-20 | $2.16 | $2.16 | 5,885,000 | — | — |
| 2025-10-17 | $1.95 | $1.95 | 6,838,100 | — | — |
| 2025-10-16 | $2.19 | $2.19 | 6,648,900 | — | — |
| 2025-10-15 | $2.41 | $2.41 | 3,832,800 | — | — |
| 2025-10-14 | $2.50 | $2.50 | 5,363,700 | — | — |
| 2025-10-13 | $2.43 | $2.43 | 5,485,600 | — | — |
| 2025-10-10 | $2.64 | $2.64 | 8,323,200 | — | — |
| 2025-10-09 | $2.89 | $2.89 | 7,462,500 | — | — |
| 2025-10-08 | $2.79 | $2.79 | 6,054,100 | — | — |
| 2025-10-07 | $2.78 | $2.78 | 5,987,500 | — | — |
| 2025-10-06 | $2.95 | $2.95 | 7,071,300 | — | — |
| 2025-10-03 | $2.87 | $2.87 | 8,432,300 | — | — |
| 2025-10-02 | $2.78 | $2.78 | 10,172,500 | — | — |
| 2025-10-01 | $2.63 | $2.63 | 7,470,500 | — | — |
| 2025-09-30 | $2.69 | $2.69 | 7,650,000 | — | — |
| 2025-09-29 | $2.82 | $2.82 | 9,265,000 | — | — |
| 2025-09-26 | $3.10 | $3.10 | 9,901,000 | — | — |
| 2025-09-25 | $3.06 | $3.06 | 7,961,300 | — | — |
| 2025-09-24 | $3.42 | $3.42 | 8,268,900 | — | — |
| 2025-09-23 | $3.77 | $3.77 | 7,256,100 | — | — |
| 2025-09-22 | $3.77 | $3.77 | 5,144,400 | — | — |
| 2025-09-19 | $3.90 | $3.90 | 17,855,300 | — | — |
| 2025-09-18 | $3.68 | $3.68 | 5,947,500 | — | — |
| 2025-09-17 | $3.69 | $3.69 | 6,997,800 | — | — |
| 2025-09-16 | $3.69 | $3.69 | 6,279,000 | — | — |
| 2025-09-15 | $3.92 | $3.92 | 7,843,700 | — | — |
| 2025-09-12 | $4.18 | $4.18 | 6,529,600 | — | — |
| 2025-09-11 | $3.97 | $3.97 | 8,736,000 | — | — |
| 2025-09-10 | $3.93 | $3.93 | 8,857,600 | — | — |
| 2025-09-09 | $4.01 | $4.01 | 13,340,200 | — | — |
| 2025-09-08 | $4.13 | $4.13 | 14,280,100 | — | — |
| 2025-09-05 | $4.39 | $4.39 | 18,986,600 | — | — |
| 2025-09-04 | $3.87 | $3.87 | 27,746,100 | — | — |
| 2025-09-03 | $4.49 | $4.49 | 25,579,000 | — | — |
| 2025-09-02 | $5.58 | $5.58 | 33,885,700 | — | — |
| 2025-08-29 | $7.88 | $7.88 | 19,508,200 | — | — |
| 2025-08-28 | $8.35 | $8.35 | 21,237,200 | — | — |
| 2025-08-27 | $6.85 | $6.85 | 12,456,800 | — | — |
| 2025-08-26 | $7.15 | $7.15 | 10,928,500 | — | — |
| 2025-08-25 | $6.80 | $6.80 | 18,255,300 | — | — |
| 2025-08-22 | $6.57 | $6.57 | 15,775,200 | — | — |
| 2025-08-21 | $5.52 | $5.52 | 6,178,600 | — | — |
| 2025-08-20 | $5.89 | $5.89 | 9,830,700 | — | — |
| 2025-08-19 | $5.48 | $5.48 | 15,736,300 | — | — |
| 2025-08-18 | $6.12 | $6.12 | 10,048,600 | — | — |
| 2025-08-15 | $5.94 | $5.94 | 14,320,600 | — | — |
| 2025-08-14 | $7.21 | $7.21 | 16,542,200 | — | — |
| 2025-08-13 | $6.96 | $6.96 | 22,003,300 | — | — |
| 2025-08-12 | $5.96 | $5.96 | 29,466,500 | — | — |
| 2025-08-11 | $6.60 | $6.60 | 57,960,000 | — | — |
| 2025-08-08 | $8.97 | $8.97 | 575,600 | — | — |
| 2025-08-07 | $8.18 | $8.18 | 570,000 | — | — |
| 2025-08-06 | $6.77 | $6.77 | 98,000 | — | — |
| 2025-08-05 | $6.73 | $6.73 | 131,100 | — | — |
| 2025-08-04 | $6.81 | $6.81 | 142,800 | — | — |
| 2025-08-01 | $6.28 | $6.28 | 126,200 | — | — |
| 2025-07-31 | $6.20 | $6.20 | 172,700 | — | — |
| 2025-07-30 | $6.23 | $6.23 | 257,600 | — | — |
| 2025-07-29 | $6.04 | $6.04 | 375,200 | — | — |
| 2025-07-28 | $6.98 | $6.98 | 234,500 | — | — |
| 2025-07-25 | $7.08 | $7.08 | 268,100 | — | — |
| 2025-07-24 | $7.10 | $7.10 | 258,900 | — | — |
| 2025-07-23 | $7.29 | $7.29 | 200,300 | — | — |
| 2025-07-22 | $7.22 | $7.22 | 149,900 | — | — |
| 2025-07-21 | $7.37 | $7.37 | 212,300 | — | — |
| 2025-07-18 | $7.32 | $7.32 | 214,800 | — | — |
| 2025-07-17 | $7.82 | $7.82 | 307,200 | — | — |
| 2025-07-16 | $7.67 | $7.67 | 313,600 | — | — |
| 2025-07-15 | $7.17 | $7.17 | 300,500 | — | — |
| 2025-07-14 | $6.96 | $6.96 | 252,100 | — | — |
| 2025-07-11 | $7.88 | $7.88 | 314,600 | — | — |
| 2025-07-10 | $7.57 | $7.57 | 247,400 | — | — |
| 2025-07-09 | $7.66 | $7.66 | 210,800 | — | — |
| 2025-07-08 | $7.19 | $7.19 | 213,900 | — | — |
| 2025-07-07 | $7.54 | $7.54 | 358,600 | — | — |
| 2025-07-03 | $8.23 | $8.23 | 163,400 | — | — |
| 2025-07-02 | $7.88 | $7.88 | 337,700 | — | — |
| 2025-07-01 | $7.57 | $7.57 | 620,300 | — | — |
| 2025-06-30 | $7.25 | $7.25 | 380,200 | — | — |
| 2025-06-27 | $8.13 | $8.13 | 494,200 | — | — |
| 2025-06-26 | $8.70 | $8.70 | 434,600 | — | — |
| 2025-06-25 | $9.38 | $9.38 | 159,800 | — | — |
| 2025-06-24 | $9.87 | $9.87 | 238,700 | — | — |
| 2025-06-23 | $9.13 | $9.13 | 169,500 | — | — |
| 2025-06-20 | $9.47 | $9.47 | 384,100 | — | — |
| 2025-06-18 | $9.16 | $9.16 | 232,100 | — | — |
| 2025-06-17 | $8.25 | $8.25 | 344,800 | — | — |
| 2025-06-16 | $9.50 | $9.50 | 219,200 | — | — |
| 2025-06-13 | $10.26 | $10.26 | 305,700 | — | — |
| 2025-06-12 | $9.57 | $9.57 | 356,200 | — | — |
| 2025-06-11 | $9.74 | $9.74 | 184,600 | — | — |
| 2025-06-10 | $9.75 | $9.75 | 158,800 | — | — |
| 2025-06-09 | $9.93 | $9.93 | 266,600 | — | — |
| 2025-06-06 | $10.21 | $10.21 | 333,600 | — | — |
| 2025-06-05 | $9.74 | $9.74 | 190,800 | — | — |
| 2025-06-04 | $9.73 | $9.73 | 173,900 | — | — |
| 2025-06-03 | $10.08 | $10.08 | 347,500 | — | — |
| 2025-06-02 | $9.01 | $9.01 | 147,900 | — | — |
| 2025-05-30 | $9.31 | $9.31 | 344,100 | — | — |
| 2025-05-29 | $9.89 | $9.89 | 421,300 | — | — |
| 2025-05-28 | $8.88 | $8.88 | 477,900 | — | — |
| 2025-05-27 | $8.96 | $8.96 | 459,800 | — | — |
| 2025-05-23 | $8.91 | $8.91 | 904,000 | — | — |
| 2025-05-22 | $7.18 | $7.18 | 406,400 | — | — |
| 2025-05-21 | $6.65 | $6.65 | 100,700 | — | — |
| 2025-05-20 | $6.79 | $6.79 | 64,900 | — | — |
| 2025-05-19 | $6.80 | $6.80 | 134,100 | — | — |
| 2025-05-16 | $6.80 | $6.80 | 335,300 | — | — |
| 2025-05-15 | $6.25 | $6.25 | 96,800 | — | — |
| 2025-05-14 | $6.17 | $6.17 | 115,100 | — | — |
| 2025-05-13 | $6.62 | $6.62 | 270,700 | — | — |
| 2025-05-12 | $6.70 | $6.70 | 250,500 | — | — |
| 2025-05-09 | $6.10 | $6.10 | 72,400 | — | — |
| 2025-05-08 | $6.06 | $6.06 | 110,900 | — | — |
| 2025-05-07 | $5.67 | $5.67 | 83,300 | — | — |
| 2025-05-06 | $5.71 | $5.71 | 77,700 | — | — |
| 2025-05-05 | $5.81 | $5.81 | 116,800 | — | — |
| 2025-05-02 | $6.11 | $6.11 | 192,400 | — | — |
| 2025-05-01 | $5.63 | $5.63 | 52,700 | — | — |
| 2025-04-30 | $5.56 | $5.56 | 114,000 | — | — |
| 2025-04-29 | $5.95 | $5.95 | 152,900 | — | — |
| 2025-04-28 | $6.43 | $6.43 | 224,000 | — | — |
| 2025-04-25 | $6.32 | $6.32 | 223,900 | — | — |
| 2025-04-24 | $5.79 | $5.79 | 77,700 | — | — |
| 2025-04-23 | $5.51 | $5.51 | 117,800 | — | — |
| 2025-04-22 | $5.47 | $5.47 | 106,700 | — | — |
| 2025-04-21 | $5.56 | $5.56 | 248,900 | — | — |
| 2025-04-17 | $5.15 | $5.15 | 503,900 | — | — |
| 2025-04-16 | $4.24 | $4.24 | 179,200 | — | — |
| 2025-04-15 | $3.77 | $3.77 | 41,200 | — | — |
| 2025-04-14 | $3.85 | $3.85 | 62,900 | — | — |
| 2025-04-11 | $3.85 | $3.85 | 153,900 | — | — |
| 2025-04-10 | $3.84 | $3.84 | 147,100 | — | — |
| 2025-04-09 | $4.17 | $4.17 | 299,600 | — | — |
| 2025-04-08 | $3.90 | $3.90 | 134,200 | — | — |
| 2025-04-07 | $4.26 | $4.26 | 137,500 | — | — |
| 2025-04-04 | $4.63 | $4.63 | 159,400 | — | — |
| 2025-04-03 | $4.75 | $4.75 | 141,900 | — | — |
| 2025-04-02 | $4.66 | $4.66 | 150,500 | — | — |
| 2025-04-01 | $4.45 | $4.45 | 193,800 | — | — |
| 2025-03-31 | $3.88 | $3.88 | 187,800 | — | — |
| 2025-03-28 | $4.13 | $4.13 | 166,500 | — | — |
| 2025-03-27 | $4.43 | $4.43 | 110,700 | — | — |
| 2025-03-26 | $4.56 | $4.56 | 108,400 | — | — |
| 2025-03-25 | $4.68 | $4.68 | 121,500 | — | — |
| 2025-03-24 | $4.91 | $4.91 | 91,800 | — | — |
| 2025-03-21 | $4.73 | $4.73 | 98,500 | — | — |
| 2025-03-20 | $4.72 | $4.72 | 167,700 | — | — |
| 2025-03-19 | $4.40 | $4.40 | 147,400 | — | — |
| 2025-03-18 | $4.19 | $4.19 | 101,400 | — | — |
| 2025-03-17 | $4.52 | $4.52 | 167,000 | — | — |
| 2025-03-14 | $4.64 | $4.64 | 163,400 | — | — |
| 2025-03-13 | $4.09 | $4.09 | 232,500 | — | — |
| 2025-03-12 | $4.74 | $4.74 | 108,500 | — | — |
| 2025-03-11 | $4.57 | $4.57 | 176,200 | — | — |
| 2025-03-10 | $4.72 | $4.72 | 172,300 | — | — |
| 2025-03-07 | $5.13 | $5.13 | 134,500 | — | — |
| 2025-03-06 | $5.28 | $5.28 | 121,600 | — | — |
| 2025-03-05 | $5.54 | $5.54 | 149,800 | — | — |
| 2025-03-04 | $5.32 | $5.32 | 162,900 | — | — |
| 2025-03-03 | $5.53 | $5.53 | 115,200 | — | — |
| 2025-02-28 | $6.05 | $6.05 | 158,800 | — | — |
| 2025-02-27 | $5.87 | $5.87 | 155,000 | — | — |
| 2025-02-26 | $6.23 | $6.23 | 242,300 | — | — |
| 2025-02-25 | $5.95 | $5.95 | 176,300 | — | — |
| 2025-02-24 | $6.21 | $6.21 | 199,300 | — | — |
| 2025-02-21 | $6.60 | $6.60 | 127,800 | — | — |
| 2025-02-20 | $6.95 | $6.95 | 261,200 | — | — |
| 2025-02-19 | $7.41 | $7.41 | 388,000 | — | — |
| 2025-02-18 | $7.37 | $7.37 | 407,500 | — | — |
| 2025-02-14 | $6.90 | $6.90 | 417,300 | — | — |
| 2025-02-13 | $6.24 | $6.24 | 175,100 | — | — |
| 2025-02-12 | $6.12 | $6.12 | 163,300 | — | — |
| 2025-02-11 | $5.17 | $5.17 | 272,500 | — | — |
| 2025-02-10 | $5.74 | $5.74 | 235,800 | — | — |
| 2025-02-07 | $5.81 | $5.81 | 106,300 | — | — |
| 2025-02-06 | $6.12 | $6.12 | 111,000 | — | — |
| 2025-02-05 | $6.28 | $6.28 | 114,200 | — | — |
| 2025-02-04 | $6.13 | $6.13 | 95,900 | — | — |
| 2025-02-03 | $6.05 | $6.05 | 190,000 | — | — |
| 2025-01-31 | $6.60 | $6.60 | 428,300 | — | — |
| 2025-01-30 | $5.73 | $5.73 | 231,700 | — | — |
| 2025-01-29 | $5.57 | $5.57 | 310,200 | — | — |
| 2025-01-28 | $4.70 | $4.70 | 108,500 | — | — |
| 2025-01-27 | $4.80 | $4.80 | 187,000 | — | — |
| 2025-01-24 | $5.30 | $5.30 | 377,600 | — | — |
| 2025-01-23 | $4.66 | $4.66 | 523,500 | — | — |
| 2025-01-22 | $4.84 | $4.84 | 562,600 | — | — |
| 2025-01-21 | $5.79 | $5.79 | 170,100 | — | — |
| 2025-01-17 | $5.95 | $5.95 | 109,300 | — | — |
| 2025-01-16 | $5.96 | $5.96 | 197,500 | — | — |
| 2025-01-15 | $6.09 | $6.09 | 131,400 | — | — |
| 2025-01-14 | $6.13 | $6.13 | 224,600 | — | — |
| 2025-01-13 | $5.69 | $5.69 | 244,600 | — | — |
| 2025-01-10 | $6.32 | $6.32 | 196,100 | — | — |
| 2025-01-08 | $6.47 | $6.47 | 456,800 | — | — |
| 2025-01-07 | $6.80 | $6.80 | 529,100 | — | — |
| 2025-01-06 | $5.87 | $5.87 | 279,700 | — | — |
| 2025-01-03 | $5.49 | $5.49 | 357,300 | — | — |
| 2025-01-02 | $5.15 | $5.15 | 296,600 | — | — |