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
- 1994-04-06 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 | $0.88 | $0.88 | 585,000 | — | — |
| 2025-12-30 | $0.94 | $0.94 | 791,200 | — | — |
| 2025-12-29 | $0.93 | $0.93 | 434,100 | — | — |
| 2025-12-26 | $1.08 | $1.08 | 150,300 | — | — |
| 2025-12-24 | $1.10 | $1.10 | 256,300 | — | — |
| 2025-12-23 | $1.19 | $1.19 | 286,100 | — | — |
| 2025-12-22 | $1.31 | $1.31 | 137,100 | — | — |
| 2025-12-19 | $1.34 | $1.34 | 61,900 | — | — |
| 2025-12-18 | $1.29 | $1.29 | 141,500 | — | — |
| 2025-12-17 | $1.34 | $1.34 | 63,900 | — | — |
| 2025-12-16 | $1.41 | $1.41 | 104,100 | — | — |
| 2025-12-15 | $1.47 | $1.47 | 148,900 | — | — |
| 2025-12-12 | $1.58 | $1.58 | 123,300 | — | — |
| 2025-12-11 | $1.66 | $1.66 | 142,100 | — | — |
| 2025-12-10 | $1.69 | $1.69 | 143,200 | — | — |
| 2025-12-09 | $1.74 | $1.74 | 188,800 | — | — |
| 2025-12-08 | $1.64 | $1.64 | 61,500 | — | — |
| 2025-12-05 | $1.63 | $1.63 | 183,900 | — | — |
| 2025-12-04 | $1.73 | $1.73 | 95,200 | — | — |
| 2025-12-03 | $1.66 | $1.66 | 50,200 | — | — |
| 2025-12-02 | $1.61 | $1.61 | 59,600 | — | — |
| 2025-12-01 | $1.61 | $1.61 | 100,900 | — | — |
| 2025-11-28 | $1.73 | $1.73 | 88,900 | — | — |
| 2025-11-26 | $1.68 | $1.68 | 66,700 | — | — |
| 2025-11-25 | $1.62 | $1.62 | 60,500 | — | — |
| 2025-11-24 | $1.61 | $1.61 | 60,900 | — | — |
| 2025-11-21 | $1.58 | $1.58 | 233,300 | — | — |
| 2025-11-20 | $1.51 | $1.51 | 195,700 | — | — |
| 2025-11-19 | $1.58 | $1.58 | 308,800 | — | — |
| 2025-11-18 | $1.63 | $1.63 | 164,800 | — | — |
| 2025-11-17 | $1.49 | $1.49 | 257,300 | — | — |
| 2025-11-14 | $1.47 | $1.47 | 226,100 | — | — |
| 2025-11-13 | $1.60 | $1.60 | 187,000 | — | — |
| 2025-11-12 | $1.74 | $1.74 | 280,200 | — | — |
| 2025-11-11 | $1.65 | $1.65 | 63,600 | — | — |
| 2025-11-10 | $1.63 | $1.63 | 91,200 | — | — |
| 2025-11-07 | $1.63 | $1.63 | 118,900 | — | — |
| 2025-11-06 | $1.59 | $1.59 | 235,300 | — | — |
| 2025-11-05 | $1.77 | $1.77 | 153,500 | — | — |
| 2025-11-04 | $1.67 | $1.67 | 450,000 | — | — |
| 2025-11-03 | $1.83 | $1.83 | 184,400 | — | — |
| 2025-10-31 | $1.87 | $1.87 | 268,500 | — | — |
| 2025-10-30 | $1.88 | $1.88 | 256,500 | — | — |
| 2025-10-29 | $1.92 | $1.92 | 636,000 | — | — |
| 2025-10-28 | $1.92 | $1.92 | 307,900 | — | — |
| 2025-10-27 | $2.03 | $2.03 | 230,800 | — | — |
| 2025-10-24 | $2.08 | $2.08 | 196,700 | — | — |
| 2025-10-23 | $2.05 | $2.05 | 237,300 | — | — |
| 2025-10-22 | $2.03 | $2.03 | 817,300 | — | — |
| 2025-10-21 | $2.35 | $2.35 | 210,600 | — | — |
| 2025-10-20 | $2.43 | $2.43 | 350,400 | — | — |
| 2025-10-17 | $2.51 | $2.51 | 471,500 | — | — |
| 2025-10-16 | $2.63 | $2.63 | 393,900 | — | — |
| 2025-10-15 | $2.74 | $2.74 | 183,800 | — | — |
| 2025-10-14 | $2.75 | $2.75 | 306,600 | — | — |
| 2025-10-13 | $2.76 | $2.76 | 282,300 | — | — |
| 2025-10-10 | $2.63 | $2.63 | 961,200 | — | — |
| 2025-10-09 | $2.94 | $2.94 | 285,700 | — | — |
| 2025-10-08 | $3.05 | $3.05 | 271,300 | — | — |
| 2025-10-07 | $2.98 | $2.98 | 159,900 | — | — |
| 2025-10-06 | $3.04 | $3.04 | 263,700 | — | — |
| 2025-10-03 | $2.95 | $2.95 | 342,000 | — | — |
| 2025-10-02 | $3.03 | $3.03 | 336,200 | — | — |
| 2025-10-01 | $2.94 | $2.94 | 240,100 | — | — |
| 2025-09-30 | $2.91 | $2.91 | 193,500 | — | — |
| 2025-09-29 | $2.90 | $2.90 | 199,800 | — | — |
| 2025-09-26 | $2.86 | $2.86 | 192,900 | — | — |
| 2025-09-25 | $2.89 | $2.89 | 155,200 | — | — |
| 2025-09-24 | $2.95 | $2.95 | 237,600 | — | — |
| 2025-09-23 | $2.85 | $2.85 | 334,800 | — | — |
| 2025-09-22 | $2.94 | $2.94 | 219,100 | — | — |
| 2025-09-19 | $2.89 | $2.89 | 341,000 | — | — |
| 2025-09-18 | $2.97 | $2.97 | 469,500 | — | — |
| 2025-09-17 | $2.85 | $2.85 | 257,900 | — | — |
| 2025-09-16 | $2.88 | $2.88 | 236,700 | — | — |
| 2025-09-15 | $2.77 | $2.77 | 183,300 | — | — |
| 2025-09-12 | $2.85 | $2.85 | 689,900 | — | — |
| 2025-09-11 | $2.77 | $2.77 | 367,800 | — | — |
| 2025-09-10 | $2.66 | $2.66 | 243,000 | — | — |
| 2025-09-09 | $2.65 | $2.65 | 245,000 | — | — |
| 2025-09-08 | $2.65 | $2.65 | 436,100 | — | — |
| 2025-09-05 | $2.78 | $2.78 | 4,262,200 | — | — |
| 2025-09-04 | $2.68 | $2.68 | 343,000 | — | — |
| 2025-09-03 | $2.67 | $2.67 | 292,600 | — | — |
| 2025-09-02 | $2.70 | $2.70 | 602,000 | — | — |
| 2025-08-29 | $2.65 | $2.65 | 551,200 | — | — |
| 2025-08-28 | $2.64 | $2.64 | 916,700 | — | — |
| 2025-08-27 | $2.63 | $2.63 | 2,153,200 | — | — |
| 2025-08-26 | $2.71 | $2.71 | 83,453,200 | — | — |
| 2025-08-25 | $2.59 | $2.59 | 88,800 | — | — |
| 2025-08-22 | $2.61 | $2.61 | 192,500 | — | — |
| 2025-08-21 | $2.57 | $2.57 | 189,400 | — | — |
| 2025-08-20 | $2.51 | $2.51 | 329,400 | — | — |
| 2025-08-19 | $2.65 | $2.65 | 189,900 | — | — |
| 2025-08-18 | $2.77 | $2.77 | 183,500 | — | — |
| 2025-08-15 | $2.75 | $2.75 | 120,500 | — | — |
| 2025-08-14 | $2.77 | $2.77 | 270,000 | — | — |
| 2025-08-13 | $2.83 | $2.83 | 169,700 | — | — |
| 2025-08-12 | $2.78 | $2.78 | 186,100 | — | — |
| 2025-08-11 | $2.78 | $2.78 | 213,100 | — | — |
| 2025-08-08 | $2.90 | $2.90 | 263,000 | — | — |
| 2025-08-07 | $2.81 | $2.81 | 258,500 | — | — |
| 2025-08-06 | $2.76 | $2.76 | 135,000 | — | — |
| 2025-08-05 | $2.75 | $2.75 | 204,500 | — | — |
| 2025-08-04 | $2.79 | $2.79 | 174,800 | — | — |
| 2025-08-01 | $2.67 | $2.67 | 286,600 | — | — |
| 2025-07-31 | $2.78 | $2.78 | 300,400 | — | — |
| 2025-07-30 | $2.76 | $2.76 | 234,900 | — | — |
| 2025-07-29 | $2.82 | $2.82 | 435,600 | — | — |
| 2025-07-28 | $2.92 | $2.92 | 181,200 | — | — |
| 2025-07-25 | $2.93 | $2.93 | 175,900 | — | — |
| 2025-07-24 | $2.98 | $2.98 | 587,800 | — | — |
| 2025-07-23 | $2.99 | $2.99 | 688,900 | — | — |
| 2025-07-22 | $3.05 | $3.05 | 585,400 | — | — |
| 2025-07-21 | $3.00 | $3.00 | 832,000 | — | — |
| 2025-07-18 | $3.03 | $3.03 | 574,200 | — | — |
| 2025-07-17 | $3.01 | $3.01 | 711,500 | — | — |
| 2025-07-16 | $2.95 | $2.95 | 743,100 | — | — |
| 2025-07-15 | $2.75 | $2.75 | 897,100 | — | — |
| 2025-07-14 | $2.84 | $2.84 | 22,112,000 | — | — |
| 2025-07-11 | $3.02 | $3.02 | 384,400 | — | — |
| 2025-07-10 | $3.03 | $3.03 | 304,700 | — | — |
| 2025-07-09 | $3.09 | $3.09 | 308,400 | — | — |
| 2025-07-08 | $3.04 | $3.04 | 507,900 | — | — |
| 2025-07-07 | $3.02 | $3.02 | 686,300 | — | — |
| 2025-07-03 | $3.03 | $3.03 | 346,600 | — | — |
| 2025-07-02 | $3.16 | $3.16 | 565,200 | — | — |
| 2025-07-01 | $3.02 | $3.02 | 535,200 | — | — |
| 2025-06-30 | $2.83 | $2.83 | 708,600 | — | — |
| 2025-06-27 | $2.93 | $2.93 | 565,200 | — | — |
| 2025-06-26 | $2.92 | $2.92 | 541,300 | — | — |
| 2025-06-25 | $2.82 | $2.82 | 413,700 | — | — |
| 2025-06-24 | $2.81 | $2.81 | 777,000 | — | — |
| 2025-06-23 | $2.86 | $2.86 | 1,023,900 | — | — |
| 2025-06-20 | $2.74 | $2.74 | 23,968,300 | — | — |
| 2025-06-18 | $3.00 | $3.00 | 343,500 | — | — |
| 2025-06-17 | $2.96 | $2.96 | 314,700 | — | — |
| 2025-06-16 | $3.06 | $3.06 | 172,800 | — | — |
| 2025-06-13 | $3.02 | $3.02 | 196,600 | — | — |
| 2025-06-12 | $3.16 | $3.16 | 100,300 | — | — |
| 2025-06-11 | $3.23 | $3.23 | 102,600 | — | — |
| 2025-06-10 | $3.31 | $3.31 | 103,200 | — | — |
| 2025-06-09 | $3.26 | $3.26 | 219,700 | — | — |
| 2025-06-06 | $3.37 | $3.37 | 549,500 | — | — |
| 2025-06-05 | $3.04 | $3.04 | 194,100 | — | — |
| 2025-06-04 | $3.30 | $3.30 | 165,800 | — | — |
| 2025-06-03 | $3.17 | $3.17 | 139,600 | — | — |
| 2025-06-02 | $3.14 | $3.14 | 120,600 | — | — |
| 2025-05-30 | $3.10 | $3.10 | 151,300 | — | — |
| 2025-05-29 | $3.19 | $3.19 | 130,000 | — | — |
| 2025-05-28 | $3.18 | $3.18 | 230,100 | — | — |
| 2025-05-27 | $3.31 | $3.31 | 273,300 | — | — |
| 2025-05-23 | $3.46 | $3.46 | 195,200 | — | — |
| 2025-05-22 | $3.36 | $3.36 | 281,300 | — | — |
| 2025-05-21 | $3.30 | $3.30 | 229,700 | — | — |
| 2025-05-20 | $3.38 | $3.38 | 213,800 | — | — |
| 2025-05-19 | $3.42 | $3.42 | 194,800 | — | — |
| 2025-05-16 | $3.48 | $3.48 | 402,400 | — | — |
| 2025-05-15 | $3.35 | $3.35 | 280,800 | — | — |
| 2025-05-14 | $3.33 | $3.33 | 532,000 | — | — |
| 2025-05-13 | $3.26 | $3.26 | 733,000 | — | — |
| 2025-05-12 | $3.04 | $3.04 | 552,800 | — | — |
| 2025-05-09 | $2.91 | $2.91 | 351,300 | — | — |
| 2025-05-08 | $3.02 | $3.02 | 809,200 | — | — |
| 2025-05-07 | $2.89 | $2.89 | 633,000 | — | — |
| 2025-05-06 | $3.02 | $3.02 | 1,280,100 | — | — |
| 2025-05-05 | $3.35 | $3.35 | 29,710,300 | — | — |
| 2025-05-02 | $3.27 | $3.27 | 185,100 | — | — |
| 2025-05-01 | $3.15 | $3.15 | 90,000 | — | — |
| 2025-04-30 | $3.20 | $3.20 | 155,600 | — | — |
| 2025-04-29 | $3.23 | $3.23 | 139,000 | — | — |
| 2025-04-28 | $3.30 | $3.30 | 160,100 | — | — |
| 2025-04-25 | $3.20 | $3.20 | 210,900 | — | — |
| 2025-04-24 | $3.21 | $3.21 | 206,400 | — | — |
| 2025-04-23 | $3.10 | $3.10 | 327,800 | — | — |
| 2025-04-22 | $3.08 | $3.08 | 209,800 | — | — |
| 2025-04-21 | $2.96 | $2.96 | 93,400 | — | — |
| 2025-04-17 | $3.09 | $3.09 | 134,400 | — | — |
| 2025-04-16 | $3.00 | $3.00 | 150,400 | — | — |
| 2025-04-15 | $3.13 | $3.13 | 150,800 | — | — |
| 2025-04-14 | $3.24 | $3.24 | 149,500 | — | — |
| 2025-04-11 | $3.18 | $3.18 | 265,700 | — | — |
| 2025-04-10 | $3.18 | $3.18 | 262,400 | — | — |
| 2025-04-09 | $3.10 | $3.10 | 606,700 | — | — |
| 2025-04-08 | $2.74 | $2.74 | 389,200 | — | — |
| 2025-04-07 | $3.08 | $3.08 | 677,500 | — | — |
| 2025-04-04 | $3.36 | $3.36 | 447,400 | — | — |
| 2025-04-03 | $3.56 | $3.56 | 379,400 | — | — |
| 2025-04-02 | $4.11 | $4.11 | 376,100 | — | — |
| 2025-04-01 | $3.79 | $3.79 | 230,600 | — | — |
| 2025-03-31 | $3.93 | $3.93 | 333,600 | — | — |
| 2025-03-28 | $4.11 | $4.11 | 281,600 | — | — |
| 2025-03-27 | $4.09 | $4.09 | 267,200 | — | — |
| 2025-03-26 | $4.24 | $4.24 | 379,700 | — | — |
| 2025-03-25 | $4.35 | $4.35 | 646,000 | — | — |
| 2025-03-24 | $4.76 | $4.76 | 885,000 | — | — |
| 2025-03-21 | $4.95 | $4.95 | 997,500 | — | — |
| 2025-03-20 | $5.12 | $5.12 | 2,414,800 | — | — |
| 2025-03-19 | $4.82 | $4.82 | 822,700 | — | — |
| 2025-03-18 | $4.62 | $4.62 | 3,587,700 | — | — |
| 2025-03-17 | $5.23 | $5.23 | 2,958,600 | — | — |
| 2025-03-14 | $4.25 | $4.25 | 2,144,500 | — | — |
| 2025-03-13 | $3.46 | $3.46 | 357,400 | — | — |
| 2025-03-12 | $3.45 | $3.45 | 497,500 | — | — |
| 2025-03-11 | $3.31 | $3.31 | 395,900 | — | — |
| 2025-03-10 | $3.12 | $3.12 | 438,600 | — | — |
| 2025-03-07 | $3.41 | $3.41 | 851,400 | — | — |
| 2025-03-06 | $3.88 | $3.88 | 611,300 | — | — |
| 2025-03-05 | $4.10 | $4.10 | 667,400 | — | — |
| 2025-03-04 | $4.12 | $4.12 | 599,300 | — | — |
| 2025-03-03 | $4.07 | $4.07 | 1,074,600 | — | — |
| 2025-02-28 | $4.47 | $4.47 | 1,323,200 | — | — |
| 2025-02-27 | $4.57 | $4.57 | 1,335,800 | — | — |
| 2025-02-26 | $5.33 | $5.33 | 1,190,200 | — | — |
| 2025-02-25 | $5.90 | $5.90 | 1,588,400 | — | — |
| 2025-02-24 | $7.04 | $7.04 | 1,556,600 | — | — |
| 2025-02-21 | $7.79 | $7.79 | 6,896,600 | — | — |
| 2025-02-20 | $7.20 | $7.20 | 1,914,300 | — | — |
| 2025-02-19 | $8.50 | $8.50 | 4,394,300 | — | — |
| 2025-02-18 | $8.37 | $8.37 | 6,648,200 | — | — |
| 2025-02-14 | $9.01 | $9.01 | 12,153,600 | — | — |
| 2025-02-13 | $15.46 | $15.46 | 40,641,800 | — | — |
| 2025-02-12 | $12.97 | $12.97 | 94,554,600 | — | — |
| 2025-02-11 | $8.40 | $8.40 | 195,409,800 | — | — |
| 2025-02-10 | $3.10 | $3.10 | 157,000 | — | — |
| 2025-02-07 | $3.40 | $3.40 | 184,700 | — | — |
| 2025-02-06 | $3.44 | $3.44 | 81,200 | — | — |
| 2025-02-05 | $3.47 | $3.47 | 61,500 | — | — |
| 2025-02-04 | $3.62 | $3.62 | 74,600 | — | — |
| 2025-02-03 | $3.64 | $3.64 | 334,100 | — | — |
| 2025-01-31 | $3.29 | $3.29 | 194,600 | — | — |
| 2025-01-30 | $3.55 | $3.55 | 116,900 | — | — |
| 2025-01-29 | $3.48 | $3.48 | 79,300 | — | — |
| 2025-01-28 | $3.47 | $3.47 | 70,000 | — | — |
| 2025-01-27 | $3.57 | $3.57 | 203,000 | — | — |
| 2025-01-24 | $3.65 | $3.65 | 1,458,500 | — | — |
| 2025-01-23 | $3.25 | $3.25 | 222,600 | — | — |
| 2025-01-22 | $3.49 | $3.49 | 235,400 | — | — |
| 2025-01-21 | $3.70 | $3.70 | 525,000 | — | — |
| 2025-01-17 | $3.85 | $3.85 | 710,000 | — | — |
| 2025-01-16 | $3.91 | $3.91 | 1,289,300 | — | — |
| 2025-01-15 | $3.70 | $3.70 | 3,713,600 | — | — |
| 2025-01-14 | $3.15 | $3.15 | 131,280,300 | — | — |
| 2025-01-13 | $1.90 | $1.90 | 146,200 | — | — |
| 2025-01-10 | $2.27 | $2.27 | 5,383,600 | — | — |
| 2025-01-08 | $2.36 | $2.36 | 21,900 | — | — |
| 2025-01-07 | $2.59 | $2.59 | 58,600 | — | — |
| 2025-01-06 | $2.59 | $2.59 | 33,300 | — | — |
| 2025-01-03 | $2.63 | $2.63 | 36,600 | — | — |
| 2025-01-02 | $2.56 | $2.56 | 32,100 | — | — |