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
- 1993-01-28 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 | $0.73 | $0.73 | 186,400 | — | — |
| 2025-12-30 | $0.65 | $0.65 | 165,300 | — | — |
| 2025-12-29 | $0.69 | $0.69 | 173,200 | — | — |
| 2025-12-26 | $0.70 | $0.70 | 103,200 | — | — |
| 2025-12-24 | $0.74 | $0.74 | 111,700 | — | — |
| 2025-12-23 | $0.76 | $0.76 | 36,900 | — | — |
| 2025-12-22 | $0.75 | $0.75 | 76,000 | — | — |
| 2025-12-19 | $0.76 | $0.76 | 218,700 | — | — |
| 2025-12-18 | $0.71 | $0.71 | 265,600 | — | — |
| 2025-12-17 | $0.78 | $0.78 | 273,800 | — | — |
| 2025-12-16 | $0.82 | $0.82 | 186,300 | — | — |
| 2025-12-15 | $0.80 | $0.80 | 329,100 | — | — |
| 2025-12-12 | $0.87 | $0.87 | 256,000 | — | — |
| 2025-12-11 | $0.84 | $0.84 | 165,200 | — | — |
| 2025-12-10 | $0.88 | $0.88 | 304,400 | — | — |
| 2025-12-09 | $0.95 | $0.95 | 297,500 | — | — |
| 2025-12-08 | $0.91 | $0.91 | 309,000 | — | — |
| 2025-12-05 | $0.87 | $0.87 | 208,800 | — | — |
| 2025-12-04 | $0.86 | $0.86 | 124,600 | — | — |
| 2025-12-03 | $0.83 | $0.83 | 279,300 | — | — |
| 2025-12-02 | $0.84 | $0.84 | 1,663,000 | — | — |
| 2025-12-01 | $0.86 | $0.86 | 185,700 | — | — |
| 2025-11-28 | $0.91 | $0.91 | 84,800 | — | — |
| 2025-11-26 | $0.86 | $0.86 | 135,600 | — | — |
| 2025-11-25 | $0.79 | $0.79 | 165,200 | — | — |
| 2025-11-24 | $0.81 | $0.81 | 236,700 | — | — |
| 2025-11-21 | $0.75 | $0.75 | 249,200 | — | — |
| 2025-11-20 | $0.79 | $0.79 | 315,400 | — | — |
| 2025-11-19 | $0.89 | $0.89 | 314,800 | — | — |
| 2025-11-18 | $0.90 | $0.90 | 1,319,100 | — | — |
| 2025-11-17 | $1.08 | $1.08 | 3,384,100 | — | — |
| 2025-11-14 | $1.01 | $1.01 | 135,700 | — | — |
| 2025-11-13 | $1.03 | $1.03 | 369,200 | — | — |
| 2025-11-12 | $1.05 | $1.05 | 118,900 | — | — |
| 2025-11-11 | $1.06 | $1.06 | 177,900 | — | — |
| 2025-11-10 | $1.11 | $1.11 | 423,300 | — | — |
| 2025-11-07 | $1.06 | $1.06 | 945,700 | — | — |
| 2025-11-06 | $0.94 | $0.94 | 132,700 | — | — |
| 2025-11-05 | $0.97 | $0.97 | 300,500 | — | — |
| 2025-11-04 | $0.99 | $0.99 | 298,600 | — | — |
| 2025-11-03 | $1.02 | $1.02 | 159,500 | — | — |
| 2025-10-31 | $1.02 | $1.02 | 232,600 | — | — |
| 2025-10-30 | $1.01 | $1.01 | 147,300 | — | — |
| 2025-10-29 | $1.04 | $1.04 | 165,500 | — | — |
| 2025-10-28 | $1.08 | $1.08 | 233,600 | — | — |
| 2025-10-27 | $1.05 | $1.05 | 3,414,400 | — | — |
| 2025-10-24 | $1.11 | $1.11 | 218,200 | — | — |
| 2025-10-23 | $1.18 | $1.18 | 495,200 | — | — |
| 2025-10-22 | $1.14 | $1.14 | 460,200 | — | — |
| 2025-10-21 | $1.07 | $1.07 | 227,400 | — | — |
| 2025-10-20 | $1.02 | $1.02 | 164,600 | — | — |
| 2025-10-17 | $1.02 | $1.02 | 552,100 | — | — |
| 2025-10-16 | $1.10 | $1.10 | 369,200 | — | — |
| 2025-10-15 | $1.18 | $1.18 | 1,284,300 | — | — |
| 2025-10-14 | $1.35 | $1.35 | 4,111,300 | — | — |
| 2025-10-13 | $1.12 | $1.12 | 247,200 | — | — |
| 2025-10-10 | $1.13 | $1.13 | 297,500 | — | — |
| 2025-10-09 | $1.22 | $1.22 | 462,400 | — | — |
| 2025-10-08 | $1.19 | $1.19 | 483,400 | — | — |
| 2025-10-07 | $1.19 | $1.19 | 4,979,300 | — | — |
| 2025-10-06 | $1.19 | $1.19 | 308,500 | — | — |
| 2025-10-03 | $1.31 | $1.31 | 295,900 | — | — |
| 2025-10-02 | $1.40 | $1.40 | 729,600 | — | — |
| 2025-10-01 | $1.28 | $1.28 | 12,369,900 | — | — |
| 2025-09-30 | $1.31 | $1.31 | 58,500 | — | — |
| 2025-09-29 | $1.32 | $1.32 | 161,000 | — | — |
| 2025-09-26 | $1.25 | $1.25 | 57,800 | — | — |
| 2025-09-25 | $1.28 | $1.28 | 52,700 | — | — |
| 2025-09-24 | $1.29 | $1.29 | 67,900 | — | — |
| 2025-09-23 | $1.30 | $1.30 | 87,800 | — | — |
| 2025-09-22 | $1.33 | $1.33 | 216,200 | — | — |
| 2025-09-19 | $1.40 | $1.40 | 467,100 | — | — |
| 2025-09-18 | $1.52 | $1.52 | 4,856,300 | — | — |
| 2025-09-17 | $1.26 | $1.26 | 7,448,400 | — | — |
| 2025-09-16 | $1.25 | $1.25 | 66,100 | — | — |
| 2025-09-15 | $1.28 | $1.28 | 103,400 | — | — |
| 2025-09-12 | $1.28 | $1.28 | 157,000 | — | — |
| 2025-09-11 | $1.26 | $1.26 | 295,700 | — | — |
| 2025-09-10 | $1.17 | $1.17 | 283,800 | — | — |
| 2025-09-09 | $1.13 | $1.13 | 114,900 | — | — |
| 2025-09-08 | $1.16 | $1.16 | 137,500 | — | — |
| 2025-09-05 | $1.18 | $1.18 | 94,800 | — | — |
| 2025-09-04 | $1.14 | $1.14 | 85,900 | — | — |
| 2025-09-03 | $1.17 | $1.17 | 117,800 | — | — |
| 2025-09-02 | $1.18 | $1.18 | 327,500 | — | — |
| 2025-08-29 | $1.22 | $1.22 | 219,000 | — | — |
| 2025-08-28 | $1.22 | $1.22 | 312,300 | — | — |
| 2025-08-27 | $1.23 | $1.23 | 588,900 | — | — |
| 2025-08-26 | $1.42 | $1.42 | 2,164,500 | — | — |
| 2025-08-25 | $1.71 | $1.71 | 105,018,600 | — | — |
| 2025-08-22 | $1.10 | $1.10 | 112,500 | — | — |
| 2025-08-21 | $1.01 | $1.01 | 32,600 | — | — |
| 2025-08-20 | $1.02 | $1.02 | 61,100 | — | — |
| 2025-08-19 | $1.09 | $1.09 | 90,500 | — | — |
| 2025-08-18 | $1.14 | $1.14 | 153,200 | — | — |
| 2025-08-15 | $1.24 | $1.24 | 420,000 | — | — |
| 2025-08-14 | $1.29 | $1.29 | 44,000 | — | — |
| 2025-08-13 | $1.25 | $1.25 | 24,200 | — | — |
| 2025-08-12 | $1.25 | $1.25 | 93,100 | — | — |
| 2025-08-11 | $1.24 | $1.24 | 21,600 | — | — |
| 2025-08-08 | $1.32 | $1.32 | 57,300 | — | — |
| 2025-08-07 | $1.32 | $1.32 | 65,800 | — | — |
| 2025-08-06 | $1.36 | $1.36 | 39,300 | — | — |
| 2025-08-05 | $1.40 | $1.40 | 74,600 | — | — |
| 2025-08-04 | $1.49 | $1.49 | 253,600 | — | — |
| 2025-08-01 | $1.44 | $1.44 | 178,900 | — | — |
| 2025-07-31 | $1.66 | $1.66 | 569,100 | — | — |
| 2025-07-30 | $1.67 | $1.67 | 371,900 | — | — |
| 2025-07-29 | $1.78 | $1.78 | 103,400 | — | — |
| 2025-07-28 | $1.56 | $1.56 | 47,400 | — | — |
| 2025-07-25 | $1.60 | $1.60 | 17,000 | — | — |
| 2025-07-24 | $1.60 | $1.60 | 40,000 | — | — |
| 2025-07-23 | $1.68 | $1.68 | 65,200 | — | — |
| 2025-07-22 | $1.60 | $1.60 | 5,300 | — | — |
| 2025-07-21 | $1.62 | $1.62 | 35,000 | — | — |
| 2025-07-18 | $1.62 | $1.62 | 49,500 | — | — |
| 2025-07-17 | $1.62 | $1.62 | 18,600 | — | — |
| 2025-07-16 | $1.49 | $1.49 | 21,000 | — | — |
| 2025-07-15 | $1.51 | $1.51 | 36,500 | — | — |
| 2025-07-14 | $1.59 | $1.59 | 57,600 | — | — |
| 2025-07-11 | $1.61 | $1.61 | 107,800 | — | — |
| 2025-07-10 | $1.43 | $1.43 | 33,800 | — | — |
| 2025-07-09 | $1.48 | $1.48 | 65,500 | — | — |
| 2025-07-08 | $1.36 | $1.36 | 31,100 | — | — |
| 2025-07-07 | $1.42 | $1.42 | 134,500 | — | — |
| 2025-07-03 | $1.51 | $1.51 | 10,600 | — | — |
| 2025-07-02 | $1.52 | $1.52 | 99,500 | — | — |
| 2025-07-01 | $1.42 | $1.42 | 824,100 | — | — |
| 2025-06-30 | $1.80 | $1.80 | 221,700 | — | — |
| 2025-06-27 | $1.67 | $1.67 | 8,100 | — | — |
| 2025-06-26 | $1.70 | $1.70 | 19,900 | — | — |
| 2025-06-25 | $1.74 | $1.74 | 15,400 | — | — |
| 2025-06-24 | $1.70 | $1.70 | 30,000 | — | — |
| 2025-06-23 | $1.77 | $1.77 | 22,900 | — | — |
| 2025-06-20 | $1.76 | $1.76 | 36,600 | — | — |
| 2025-06-18 | $1.88 | $1.88 | 9,700 | — | — |
| 2025-06-17 | $1.88 | $1.88 | 42,900 | — | — |
| 2025-06-16 | $1.89 | $1.89 | 29,200 | — | — |
| 2025-06-13 | $1.79 | $1.79 | 34,700 | — | — |
| 2025-06-12 | $1.86 | $1.86 | 27,700 | — | — |
| 2025-06-11 | $1.92 | $1.92 | 14,800 | — | — |
| 2025-06-10 | $1.89 | $1.89 | 11,100 | — | — |
| 2025-06-09 | $1.88 | $1.88 | 21,600 | — | — |
| 2025-06-06 | $1.86 | $1.86 | 19,200 | — | — |
| 2025-06-05 | $1.90 | $1.90 | 24,400 | — | — |
| 2025-06-04 | $1.90 | $1.90 | 25,000 | — | — |
| 2025-06-03 | $1.93 | $1.93 | 33,800 | — | — |
| 2025-06-02 | $1.92 | $1.92 | 67,700 | — | — |
| 2025-05-30 | $1.82 | $1.82 | 28,300 | — | — |
| 2025-05-29 | $1.80 | $1.80 | 69,200 | — | — |
| 2025-05-28 | $1.84 | $1.84 | 31,100 | — | — |
| 2025-05-27 | $1.92 | $1.92 | 42,600 | — | — |
| 2025-05-23 | $1.94 | $1.94 | 73,900 | — | — |
| 2025-05-22 | $1.91 | $1.91 | 76,200 | — | — |
| 2025-05-21 | $1.95 | $1.95 | 233,000 | — | — |
| 2025-05-20 | $1.97 | $1.97 | 147,700 | — | — |
| 2025-05-19 | $2.09 | $2.09 | 522,600 | — | — |
| 2025-05-16 | $2.45 | $2.45 | 21,665,200 | — | — |
| 2025-05-15 | $1.66 | $1.66 | 17,100 | — | — |
| 2025-05-14 | $1.75 | $1.75 | 7,500 | — | — |
| 2025-05-13 | $1.77 | $1.77 | 70,700 | — | — |
| 2025-05-12 | $1.92 | $1.92 | 618,100 | — | — |
| 2025-05-09 | $1.75 | $1.75 | 5,600 | — | — |
| 2025-05-08 | $1.76 | $1.76 | 15,000 | — | — |
| 2025-05-07 | $1.70 | $1.70 | 7,100 | — | — |
| 2025-05-06 | $1.83 | $1.83 | 5,400 | — | — |
| 2025-05-05 | $1.78 | $1.78 | 4,800 | — | — |
| 2025-05-02 | $1.88 | $1.88 | 16,000 | — | — |
| 2025-05-01 | $1.90 | $1.90 | 12,900 | — | — |
| 2025-04-30 | $1.76 | $1.76 | 14,200 | — | — |
| 2025-04-29 | $2.00 | $2.00 | 4,100 | — | — |
| 2025-04-28 | $2.03 | $2.03 | 1,700 | — | — |
| 2025-04-25 | $2.01 | $2.01 | 52,800 | — | — |
| 2025-04-24 | $2.05 | $2.05 | 13,400 | — | — |
| 2025-04-23 | $2.02 | $2.02 | 16,200 | — | — |
| 2025-04-22 | $2.03 | $2.03 | 21,000 | — | — |
| 2025-04-21 | $2.03 | $2.03 | 27,900 | — | — |
| 2025-04-17 | $2.02 | $2.02 | 25,800 | — | — |
| 2025-04-16 | $2.19 | $2.19 | 90,300 | — | — |
| 2025-04-15 | $2.75 | $2.75 | 11,100 | — | — |
| 2025-04-14 | $2.90 | $2.90 | 101,600 | — | — |
| 2025-04-11 | $2.38 | $2.38 | 35,600 | — | — |
| 2025-04-10 | $2.42 | $2.42 | 9,200 | — | — |
| 2025-04-09 | $2.52 | $2.52 | 45,600 | — | — |
| 2025-04-08 | $2.53 | $2.53 | 378,100 | — | — |
| 2025-04-07 | $1.82 | $1.82 | 65,600 | — | — |
| 2025-04-04 | $1.92 | $1.92 | 24,100 | — | — |
| 2025-04-03 | $2.08 | $2.08 | 35,600 | — | — |
| 2025-04-02 | $2.36 | $2.36 | 156,400 | — | — |
| 2025-04-01 | $2.34 | $2.34 | 262,800 | — | — |
| 2025-03-31 | $2.41 | $2.41 | 148,900 | — | — |
| 2025-03-28 | $2.40 | $2.40 | 16,100 | — | — |
| 2025-03-27 | $2.50 | $2.50 | 43,200 | — | — |
| 2025-03-26 | $2.80 | $2.80 | 132,900 | — | — |
| 2025-03-25 | $2.92 | $2.92 | 363,100 | — | — |
| 2025-03-24 | $2.77 | $2.77 | 13,600,300 | — | — |
| 2025-03-21 | $1.72 | $1.72 | 97,800 | — | — |
| 2025-03-20 | $2.13 | $2.13 | 28,800 | — | — |
| 2025-03-19 | $2.19 | $2.19 | 117,200 | — | — |
| 2025-03-18 | $2.22 | $2.22 | 130,600 | — | — |
| 2025-03-17 | $2.98 | $2.98 | 4,271,900 | — | — |
| 2025-03-14 | $2.50 | $2.50 | 219,600 | — | — |
| 2025-03-13 | $2.52 | $2.52 | 18,000 | — | — |
| 2025-03-12 | $3.00 | $3.00 | 40,800 | — | — |
| 2025-03-11 | $3.01 | $3.01 | 68,800 | — | — |
| 2025-03-10 | $3.11 | $3.11 | 75,500 | — | — |
| 2025-03-07 | $3.32 | $3.32 | 39,000 | — | — |
| 2025-03-06 | $3.90 | $3.90 | 404,800 | — | — |
| 2025-03-05 | $3.80 | $3.80 | 0 | — | — |
| 2025-03-04 | $3.80 | $3.80 | 0 | — | — |
| 2025-03-03 | $3.80 | $3.80 | 0 | — | — |
| 2025-02-28 | $3.80 | $3.80 | 0 | — | — |
| 2025-02-27 | $3.80 | $3.80 | 5,100 | — | — |
| 2025-02-26 | $2.72 | $2.72 | 200 | — | — |
| 2025-02-25 | $2.60 | $2.60 | 0 | — | — |
| 2025-02-24 | $2.60 | $2.60 | 300 | — | — |
| 2025-02-21 | $2.50 | $2.50 | 0 | — | — |
| 2025-02-20 | $2.50 | $2.50 | 0 | — | — |
| 2025-02-19 | $2.50 | $2.50 | 0 | — | — |
| 2025-02-18 | $2.50 | $2.50 | 0 | — | — |
| 2025-02-14 | $2.50 | $2.50 | 0 | — | — |
| 2025-02-13 | $2.50 | $2.50 | 0 | — | — |
| 2025-02-12 | $2.50 | $2.50 | 0 | — | — |
| 2025-02-11 | $2.50 | $2.50 | 0 | — | — |
| 2025-02-10 | $2.50 | $2.50 | 100 | — | — |
| 2025-02-07 | $2.50 | $2.50 | 0 | — | — |
| 2025-02-06 | $2.50 | $2.50 | 0 | — | — |
| 2025-02-05 | $2.50 | $2.50 | 0 | — | — |
| 2025-02-04 | $2.50 | $2.50 | 0 | — | — |
| 2025-02-03 | $2.50 | $2.50 | 0 | — | — |
| 2025-01-31 | $2.50 | $2.50 | 0 | — | — |
| 2025-01-30 | $2.50 | $2.50 | 0 | — | — |
| 2025-01-29 | $2.50 | $2.50 | 0 | — | — |
| 2025-01-28 | $2.50 | $2.50 | 0 | — | — |
| 2025-01-27 | $2.50 | $2.50 | 200 | — | — |
| 2025-01-24 | $2.75 | $2.75 | 0 | — | — |
| 2025-01-23 | $2.75 | $2.75 | 0 | — | — |
| 2025-01-22 | $2.75 | $2.75 | 0 | — | — |
| 2025-01-21 | $2.75 | $2.75 | 0 | — | — |
| 2025-01-17 | $2.75 | $2.75 | 0 | — | — |
| 2025-01-16 | $2.75 | $2.75 | 0 | — | — |
| 2025-01-15 | $2.75 | $2.75 | 0 | — | — |
| 2025-01-14 | $2.75 | $2.75 | 0 | — | — |
| 2025-01-13 | $2.75 | $2.75 | 0 | — | — |
| 2025-01-10 | $2.75 | $2.75 | 100 | — | — |
| 2025-01-08 | $2.75 | $2.75 | 0 | — | — |
| 2025-01-07 | $2.75 | $2.75 | 0 | — | — |
| 2025-01-06 | $2.75 | $2.75 | 0 | — | — |
| 2025-01-03 | $2.75 | $2.75 | 0 | — | — |
| 2025-01-02 | $2.75 | $2.75 | 2,100 | — | — |