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
- 1993-11-10 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 | $1.33 | $1.33 | 77,400 | — | — |
| 2025-12-30 | $1.33 | $1.33 | 140,600 | — | — |
| 2025-12-29 | $1.36 | $1.36 | 85,600 | — | — |
| 2025-12-26 | $1.40 | $1.40 | 71,200 | — | — |
| 2025-12-24 | $1.45 | $1.45 | 105,400 | — | — |
| 2025-12-23 | $1.32 | $1.32 | 85,500 | — | — |
| 2025-12-22 | $1.34 | $1.34 | 186,500 | — | — |
| 2025-12-19 | $1.36 | $1.36 | 146,900 | — | — |
| 2025-12-18 | $1.30 | $1.30 | 579,900 | — | — |
| 2025-12-17 | $1.30 | $1.30 | 324,100 | — | — |
| 2025-12-16 | $1.33 | $1.33 | 168,300 | — | — |
| 2025-12-15 | $1.33 | $1.33 | 213,300 | — | — |
| 2025-12-12 | $1.31 | $1.31 | 190,800 | — | — |
| 2025-12-11 | $1.34 | $1.34 | 170,000 | — | — |
| 2025-12-10 | $1.35 | $1.35 | 233,700 | — | — |
| 2025-12-09 | $1.41 | $1.41 | 162,400 | — | — |
| 2025-12-08 | $1.47 | $1.47 | 161,900 | — | — |
| 2025-12-05 | $1.46 | $1.46 | 250,800 | — | — |
| 2025-12-04 | $1.39 | $1.39 | 124,800 | — | — |
| 2025-12-03 | $1.33 | $1.33 | 338,000 | — | — |
| 2025-12-02 | $1.44 | $1.44 | 107,100 | — | — |
| 2025-12-01 | $1.45 | $1.45 | 126,600 | — | — |
| 2025-11-28 | $1.52 | $1.52 | 41,800 | — | — |
| 2025-11-26 | $1.44 | $1.44 | 153,500 | — | — |
| 2025-11-25 | $1.49 | $1.49 | 108,200 | — | — |
| 2025-11-24 | $1.47 | $1.47 | 128,100 | — | — |
| 2025-11-21 | $1.51 | $1.51 | 58,800 | — | — |
| 2025-11-20 | $1.41 | $1.41 | 54,600 | — | — |
| 2025-11-19 | $1.43 | $1.43 | 53,800 | — | — |
| 2025-11-18 | $1.53 | $1.53 | 66,300 | — | — |
| 2025-11-17 | $1.46 | $1.46 | 139,600 | — | — |
| 2025-11-14 | $1.52 | $1.52 | 183,400 | — | — |
| 2025-11-13 | $1.58 | $1.58 | 56,300 | — | — |
| 2025-11-12 | $1.71 | $1.71 | 33,500 | — | — |
| 2025-11-11 | $1.73 | $1.73 | 57,000 | — | — |
| 2025-11-10 | $1.61 | $1.61 | 380,600 | — | — |
| 2025-11-07 | $1.72 | $1.72 | 84,700 | — | — |
| 2025-11-06 | $1.73 | $1.73 | 105,000 | — | — |
| 2025-11-05 | $1.99 | $1.99 | 44,500 | — | — |
| 2025-11-04 | $1.86 | $1.86 | 63,100 | — | — |
| 2025-11-03 | $1.90 | $1.90 | 50,400 | — | — |
| 2025-10-31 | $1.92 | $1.92 | 26,700 | — | — |
| 2025-10-30 | $1.91 | $1.91 | 72,300 | — | — |
| 2025-10-29 | $2.03 | $2.03 | 50,700 | — | — |
| 2025-10-28 | $2.15 | $2.15 | 98,100 | — | — |
| 2025-10-27 | $2.20 | $2.20 | 42,300 | — | — |
| 2025-10-24 | $2.23 | $2.23 | 40,600 | — | — |
| 2025-10-23 | $2.25 | $2.25 | 34,100 | — | — |
| 2025-10-22 | $2.19 | $2.19 | 43,000 | — | — |
| 2025-10-21 | $2.27 | $2.27 | 26,100 | — | — |
| 2025-10-20 | $2.32 | $2.32 | 32,000 | — | — |
| 2025-10-17 | $2.23 | $2.23 | 34,700 | — | — |
| 2025-10-16 | $2.26 | $2.26 | 39,000 | — | — |
| 2025-10-15 | $2.23 | $2.23 | 76,400 | — | — |
| 2025-10-14 | $2.33 | $2.33 | 77,100 | — | — |
| 2025-10-13 | $2.42 | $2.42 | 29,800 | — | — |
| 2025-10-10 | $2.40 | $2.40 | 33,000 | — | — |
| 2025-10-09 | $2.47 | $2.47 | 69,200 | — | — |
| 2025-10-08 | $2.63 | $2.63 | 39,900 | — | — |
| 2025-10-07 | $2.63 | $2.63 | 55,600 | — | — |
| 2025-10-06 | $2.63 | $2.63 | 23,400 | — | — |
| 2025-10-03 | $2.66 | $2.66 | 40,000 | — | — |
| 2025-10-02 | $2.65 | $2.65 | 40,200 | — | — |
| 2025-10-01 | $2.64 | $2.64 | 20,600 | — | — |
| 2025-09-30 | $2.61 | $2.61 | 33,900 | — | — |
| 2025-09-29 | $2.57 | $2.57 | 24,000 | — | — |
| 2025-09-26 | $2.58 | $2.58 | 21,500 | — | — |
| 2025-09-25 | $2.52 | $2.52 | 29,200 | — | — |
| 2025-09-24 | $2.62 | $2.62 | 27,300 | — | — |
| 2025-09-23 | $2.62 | $2.62 | 47,000 | — | — |
| 2025-09-22 | $2.74 | $2.74 | 41,300 | — | — |
| 2025-09-19 | $2.71 | $2.71 | 40,000 | — | — |
| 2025-09-18 | $2.68 | $2.68 | 52,500 | — | — |
| 2025-09-17 | $2.70 | $2.70 | 40,200 | — | — |
| 2025-09-16 | $2.73 | $2.73 | 49,900 | — | — |
| 2025-09-15 | $2.77 | $2.77 | 35,600 | — | — |
| 2025-09-12 | $2.54 | $2.54 | 62,600 | — | — |
| 2025-09-11 | $2.54 | $2.54 | 65,200 | — | — |
| 2025-09-10 | $2.50 | $2.50 | 70,200 | — | — |
| 2025-09-09 | $2.61 | $2.61 | 50,100 | — | — |
| 2025-09-08 | $2.71 | $2.71 | 40,200 | — | — |
| 2025-09-05 | $2.77 | $2.77 | 45,400 | — | — |
| 2025-09-04 | $2.78 | $2.78 | 49,000 | — | — |
| 2025-09-03 | $2.78 | $2.78 | 85,500 | — | — |
| 2025-09-02 | $2.69 | $2.69 | 38,700 | — | — |
| 2025-08-29 | $2.66 | $2.66 | 39,300 | — | — |
| 2025-08-28 | $2.76 | $2.76 | 54,500 | — | — |
| 2025-08-27 | $2.70 | $2.70 | 38,500 | — | — |
| 2025-08-26 | $2.66 | $2.66 | 57,300 | — | — |
| 2025-08-25 | $2.74 | $2.74 | 135,100 | — | — |
| 2025-08-22 | $2.50 | $2.50 | 68,900 | — | — |
| 2025-08-21 | $2.58 | $2.58 | 126,900 | — | — |
| 2025-08-20 | $2.51 | $2.51 | 49,600 | — | — |
| 2025-08-19 | $2.42 | $2.42 | 57,600 | — | — |
| 2025-08-18 | $2.53 | $2.53 | 24,900 | — | — |
| 2025-08-15 | $2.39 | $2.39 | 31,200 | — | — |
| 2025-08-14 | $2.38 | $2.38 | 19,500 | — | — |
| 2025-08-13 | $2.36 | $2.36 | 86,100 | — | — |
| 2025-08-12 | $2.25 | $2.25 | 34,900 | — | — |
| 2025-08-11 | $2.15 | $2.15 | 63,700 | — | — |
| 2025-08-08 | $2.21 | $2.21 | 49,400 | — | — |
| 2025-08-07 | $2.41 | $2.41 | 466,000 | — | — |
| 2025-08-06 | $2.21 | $2.21 | 21,400 | — | — |
| 2025-08-05 | $2.10 | $2.10 | 10,800 | — | — |
| 2025-08-04 | $2.13 | $2.13 | 44,500 | — | — |
| 2025-08-01 | $2.20 | $2.20 | 39,800 | — | — |
| 2025-07-31 | $2.36 | $2.36 | 45,100 | — | — |
| 2025-07-30 | $2.38 | $2.38 | 25,500 | — | — |
| 2025-07-29 | $2.41 | $2.41 | 32,100 | — | — |
| 2025-07-28 | $2.53 | $2.53 | 53,100 | — | — |
| 2025-07-25 | $2.56 | $2.56 | 33,500 | — | — |
| 2025-07-24 | $2.55 | $2.55 | 56,700 | — | — |
| 2025-07-23 | $2.53 | $2.53 | 92,300 | — | — |
| 2025-07-22 | $2.46 | $2.46 | 30,000 | — | — |
| 2025-07-21 | $2.49 | $2.49 | 45,600 | — | — |
| 2025-07-18 | $2.51 | $2.51 | 57,700 | — | — |
| 2025-07-17 | $2.55 | $2.55 | 62,800 | — | — |
| 2025-07-16 | $2.47 | $2.47 | 72,300 | — | — |
| 2025-07-15 | $2.40 | $2.40 | 63,800 | — | — |
| 2025-07-14 | $2.41 | $2.41 | 91,400 | — | — |
| 2025-07-11 | $2.38 | $2.38 | 53,100 | — | — |
| 2025-07-10 | $2.39 | $2.39 | 33,600 | — | — |
| 2025-07-09 | $2.37 | $2.37 | 37,100 | — | — |
| 2025-07-08 | $2.31 | $2.31 | 71,500 | — | — |
| 2025-07-07 | $2.33 | $2.33 | 51,800 | — | — |
| 2025-07-03 | $2.28 | $2.28 | 34,000 | — | — |
| 2025-07-02 | $2.23 | $2.23 | 36,800 | — | — |
| 2025-07-01 | $2.15 | $2.15 | 46,300 | — | — |
| 2025-06-30 | $2.12 | $2.12 | 219,300 | — | — |
| 2025-06-27 | $2.38 | $2.38 | 41,800 | — | — |
| 2025-06-26 | $2.24 | $2.24 | 73,300 | — | — |
| 2025-06-25 | $2.27 | $2.27 | 68,200 | — | — |
| 2025-06-24 | $2.40 | $2.40 | 49,400 | — | — |
| 2025-06-23 | $2.40 | $2.40 | 41,600 | — | — |
| 2025-06-20 | $2.45 | $2.45 | 42,900 | — | — |
| 2025-06-18 | $2.42 | $2.42 | 67,900 | — | — |
| 2025-06-17 | $2.32 | $2.32 | 81,400 | — | — |
| 2025-06-16 | $2.31 | $2.31 | 81,800 | — | — |
| 2025-06-13 | $2.20 | $2.20 | 41,200 | — | — |
| 2025-06-12 | $2.12 | $2.12 | 44,600 | — | — |
| 2025-06-11 | $2.23 | $2.23 | 51,700 | — | — |
| 2025-06-10 | $2.24 | $2.24 | 32,600 | — | — |
| 2025-06-09 | $2.24 | $2.24 | 182,500 | — | — |
| 2025-06-06 | $1.99 | $1.99 | 115,400 | — | — |
| 2025-06-05 | $2.03 | $2.03 | 22,300 | — | — |
| 2025-06-04 | $2.03 | $2.03 | 21,500 | — | — |
| 2025-06-03 | $1.96 | $1.96 | 37,100 | — | — |
| 2025-06-02 | $2.00 | $2.00 | 29,600 | — | — |
| 2025-05-30 | $1.98 | $1.98 | 33,500 | — | — |
| 2025-05-29 | $1.99 | $1.99 | 68,900 | — | — |
| 2025-05-28 | $2.11 | $2.11 | 76,700 | — | — |
| 2025-05-27 | $2.04 | $2.04 | 75,100 | — | — |
| 2025-05-23 | $1.98 | $1.98 | 60,800 | — | — |
| 2025-05-22 | $1.99 | $1.99 | 70,600 | — | — |
| 2025-05-21 | $1.95 | $1.95 | 159,200 | — | — |
| 2025-05-20 | $1.98 | $1.98 | 170,300 | — | — |
| 2025-05-19 | $1.68 | $1.68 | 128,500 | — | — |
| 2025-05-16 | $1.82 | $1.82 | 83,100 | — | — |
| 2025-05-15 | $1.77 | $1.77 | 178,200 | — | — |
| 2025-05-14 | $1.98 | $1.98 | 219,600 | — | — |
| 2025-05-13 | $1.79 | $1.79 | 224,700 | — | — |
| 2025-05-12 | $1.47 | $1.47 | 173,100 | — | — |
| 2025-05-09 | $1.50 | $1.50 | 46,300 | — | — |
| 2025-05-08 | $1.49 | $1.49 | 59,800 | — | — |
| 2025-05-07 | $1.44 | $1.44 | 101,500 | — | — |
| 2025-05-06 | $1.43 | $1.43 | 59,600 | — | — |
| 2025-05-05 | $1.46 | $1.46 | 140,300 | — | — |
| 2025-05-02 | $1.36 | $1.36 | 31,400 | — | — |
| 2025-05-01 | $1.30 | $1.30 | 55,300 | — | — |
| 2025-04-30 | $1.31 | $1.31 | 27,500 | — | — |
| 2025-04-29 | $1.34 | $1.34 | 125,800 | — | — |
| 2025-04-28 | $1.36 | $1.36 | 236,800 | — | — |
| 2025-04-25 | $1.32 | $1.32 | 45,600 | — | — |
| 2025-04-24 | $1.35 | $1.35 | 100,400 | — | — |
| 2025-04-23 | $1.32 | $1.32 | 108,100 | — | — |
| 2025-04-22 | $1.35 | $1.35 | 101,000 | — | — |
| 2025-04-21 | $1.35 | $1.35 | 57,900 | — | — |
| 2025-04-17 | $1.34 | $1.34 | 177,200 | — | — |
| 2025-04-16 | $1.32 | $1.32 | 81,600 | — | — |
| 2025-04-15 | $1.35 | $1.35 | 104,000 | — | — |
| 2025-04-14 | $1.35 | $1.35 | 163,200 | — | — |
| 2025-04-11 | $1.40 | $1.40 | 64,800 | — | — |
| 2025-04-10 | $1.45 | $1.45 | 78,400 | — | — |
| 2025-04-09 | $1.51 | $1.51 | 300,000 | — | — |
| 2025-04-08 | $1.38 | $1.38 | 155,900 | — | — |
| 2025-04-07 | $1.51 | $1.51 | 53,100 | — | — |
| 2025-04-04 | $1.56 | $1.56 | 434,100 | — | — |
| 2025-04-03 | $1.59 | $1.59 | 59,200 | — | — |
| 2025-04-02 | $1.66 | $1.66 | 84,100 | — | — |
| 2025-04-01 | $1.66 | $1.66 | 91,500 | — | — |
| 2025-03-31 | $1.69 | $1.69 | 62,500 | — | — |
| 2025-03-28 | $1.71 | $1.71 | 93,100 | — | — |
| 2025-03-27 | $1.83 | $1.83 | 129,400 | — | — |
| 2025-03-26 | $1.85 | $1.85 | 387,900 | — | — |
| 2025-03-25 | $1.77 | $1.77 | 55,300 | — | — |
| 2025-03-24 | $1.80 | $1.80 | 78,700 | — | — |
| 2025-03-21 | $1.80 | $1.80 | 81,000 | — | — |
| 2025-03-20 | $1.84 | $1.84 | 47,500 | — | — |
| 2025-03-19 | $1.88 | $1.88 | 81,600 | — | — |
| 2025-03-18 | $1.92 | $1.92 | 73,600 | — | — |
| 2025-03-17 | $2.05 | $2.05 | 145,900 | — | — |
| 2025-03-14 | $1.90 | $1.90 | 166,700 | — | — |
| 2025-03-13 | $1.91 | $1.91 | 668,500 | — | — |
| 2025-03-12 | $2.43 | $2.43 | 47,500 | — | — |
| 2025-03-11 | $2.40 | $2.40 | 46,700 | — | — |
| 2025-03-10 | $2.48 | $2.48 | 109,800 | — | — |
| 2025-03-07 | $2.60 | $2.60 | 58,600 | — | — |
| 2025-03-06 | $2.70 | $2.70 | 44,900 | — | — |
| 2025-03-05 | $2.74 | $2.74 | 43,500 | — | — |
| 2025-03-04 | $2.76 | $2.76 | 48,000 | — | — |
| 2025-03-03 | $2.83 | $2.83 | 87,000 | — | — |
| 2025-02-28 | $2.62 | $2.62 | 134,300 | — | — |
| 2025-02-27 | $2.80 | $2.80 | 47,000 | — | — |
| 2025-02-26 | $2.88 | $2.88 | 17,300 | — | — |
| 2025-02-25 | $2.90 | $2.90 | 94,400 | — | — |
| 2025-02-24 | $2.96 | $2.96 | 41,500 | — | — |
| 2025-02-21 | $3.00 | $3.00 | 109,900 | — | — |
| 2025-02-20 | $3.02 | $3.02 | 36,200 | — | — |
| 2025-02-19 | $3.11 | $3.11 | 25,600 | — | — |
| 2025-02-18 | $3.18 | $3.18 | 41,000 | — | — |
| 2025-02-14 | $3.22 | $3.22 | 31,500 | — | — |
| 2025-02-13 | $3.17 | $3.17 | 51,100 | — | — |
| 2025-02-12 | $3.01 | $3.01 | 22,000 | — | — |
| 2025-02-11 | $3.02 | $3.02 | 38,100 | — | — |
| 2025-02-10 | $3.07 | $3.07 | 43,900 | — | — |
| 2025-02-07 | $3.02 | $3.02 | 27,100 | — | — |
| 2025-02-06 | $3.02 | $3.02 | 57,800 | — | — |
| 2025-02-05 | $3.14 | $3.14 | 21,900 | — | — |
| 2025-02-04 | $3.11 | $3.11 | 34,200 | — | — |
| 2025-02-03 | $3.12 | $3.12 | 56,400 | — | — |
| 2025-01-31 | $3.14 | $3.14 | 28,200 | — | — |
| 2025-01-30 | $3.07 | $3.07 | 25,200 | — | — |
| 2025-01-29 | $3.02 | $3.02 | 36,100 | — | — |
| 2025-01-28 | $3.02 | $3.02 | 53,300 | — | — |
| 2025-01-27 | $3.01 | $3.01 | 40,400 | — | — |
| 2025-01-24 | $3.08 | $3.08 | 63,400 | — | — |
| 2025-01-23 | $3.01 | $3.01 | 29,700 | — | — |
| 2025-01-22 | $3.00 | $3.00 | 53,900 | — | — |
| 2025-01-21 | $3.17 | $3.17 | 39,200 | — | — |
| 2025-01-17 | $3.07 | $3.07 | 73,700 | — | — |
| 2025-01-16 | $2.92 | $2.92 | 30,800 | — | — |
| 2025-01-15 | $2.95 | $2.95 | 32,600 | — | — |
| 2025-01-14 | $2.91 | $2.91 | 43,900 | — | — |
| 2025-01-13 | $2.90 | $2.90 | 87,800 | — | — |
| 2025-01-10 | $2.90 | $2.90 | 60,200 | — | — |
| 2025-01-08 | $2.95 | $2.95 | 119,300 | — | — |
| 2025-01-07 | $3.05 | $3.05 | 63,600 | — | — |
| 2025-01-06 | $3.16 | $3.16 | 38,500 | — | — |
| 2025-01-03 | $3.20 | $3.20 | 87,700 | — | — |
| 2025-01-02 | $3.14 | $3.14 | 37,600 | — | — |