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
- 1988-03-10 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 | $1.77 | $1.77 | 1,847,400 | — | — |
| 2025-12-30 | $1.77 | $1.77 | 1,474,800 | — | — |
| 2025-12-29 | $1.78 | $1.78 | 2,192,000 | — | — |
| 2025-12-26 | $1.82 | $1.82 | 2,195,900 | — | — |
| 2025-12-24 | $1.78 | $1.78 | 1,449,000 | — | — |
| 2025-12-23 | $1.81 | $1.81 | 3,497,100 | — | — |
| 2025-12-22 | $1.84 | $1.84 | 4,717,400 | — | — |
| 2025-12-19 | $1.84 | $1.84 | 5,654,400 | — | — |
| 2025-12-18 | $1.90 | $1.90 | 2,948,700 | — | — |
| 2025-12-17 | $1.86 | $1.86 | 2,361,100 | — | — |
| 2025-12-16 | $1.91 | $1.91 | 4,340,100 | — | — |
| 2025-12-15 | $1.95 | $1.95 | 3,175,800 | — | — |
| 2025-12-12 | $1.90 | $1.90 | 3,335,600 | — | — |
| 2025-12-11 | $1.97 | $1.97 | 4,614,600 | — | — |
| 2025-12-10 | $1.77 | $1.77 | 5,366,800 | — | — |
| 2025-12-09 | $1.77 | $1.77 | 16,279,000 | — | — |
| 2025-12-08 | $2.13 | $2.13 | 944,900 | — | — |
| 2025-12-05 | $2.16 | $2.16 | 1,290,400 | — | — |
| 2025-12-04 | $2.25 | $2.25 | 1,699,400 | — | — |
| 2025-12-03 | $2.21 | $2.21 | 1,566,000 | — | — |
| 2025-12-02 | $2.04 | $2.04 | 1,296,100 | — | — |
| 2025-12-01 | $2.00 | $2.00 | 1,503,300 | — | — |
| 2025-11-28 | $2.08 | $2.08 | 820,800 | — | — |
| 2025-11-26 | $2.04 | $2.04 | 1,426,900 | — | — |
| 2025-11-25 | $2.02 | $2.02 | 1,851,200 | — | — |
| 2025-11-24 | $2.04 | $2.04 | 1,867,100 | — | — |
| 2025-11-21 | $1.95 | $1.95 | 4,797,800 | — | — |
| 2025-11-20 | $1.87 | $1.87 | 3,069,600 | — | — |
| 2025-11-19 | $1.98 | $1.98 | 2,623,600 | — | — |
| 2025-11-18 | $2.08 | $2.08 | 1,224,400 | — | — |
| 2025-11-17 | $2.08 | $2.08 | 1,563,300 | — | — |
| 2025-11-14 | $2.16 | $2.16 | 1,688,200 | — | — |
| 2025-11-13 | $2.16 | $2.16 | 2,468,900 | — | — |
| 2025-11-12 | $2.33 | $2.33 | 3,471,900 | — | — |
| 2025-11-11 | $2.23 | $2.23 | 2,003,400 | — | — |
| 2025-11-10 | $2.27 | $2.27 | 3,117,900 | — | — |
| 2025-11-07 | $2.22 | $2.22 | 2,858,800 | — | — |
| 2025-11-06 | $2.25 | $2.25 | 4,163,300 | — | — |
| 2025-11-05 | $2.60 | $2.60 | 5,452,800 | — | — |
| 2025-11-04 | $2.62 | $2.62 | 3,500,500 | — | — |
| 2025-11-03 | $2.76 | $2.76 | 2,689,900 | — | — |
| 2025-10-31 | $2.86 | $2.86 | 2,863,100 | — | — |
| 2025-10-30 | $2.82 | $2.82 | 4,464,800 | — | — |
| 2025-10-29 | $3.03 | $3.03 | 3,182,300 | — | — |
| 2025-10-28 | $3.19 | $3.19 | 6,007,400 | — | — |
| 2025-10-27 | $3.07 | $3.07 | 5,450,500 | — | — |
| 2025-10-24 | $3.13 | $3.13 | 3,334,000 | — | — |
| 2025-10-23 | $3.08 | $3.08 | 2,833,200 | — | — |
| 2025-10-22 | $3.01 | $3.01 | 4,930,100 | — | — |
| 2025-10-21 | $3.38 | $3.38 | 5,907,000 | — | — |
| 2025-10-20 | $3.78 | $3.78 | 7,306,600 | — | — |
| 2025-10-17 | $3.11 | $3.11 | 3,756,200 | — | — |
| 2025-10-16 | $3.26 | $3.26 | 4,924,800 | — | — |
| 2025-10-15 | $3.27 | $3.27 | 3,333,400 | — | — |
| 2025-10-14 | $3.08 | $3.08 | 2,749,700 | — | — |
| 2025-10-13 | $3.11 | $3.11 | 3,940,100 | — | — |
| 2025-10-10 | $2.89 | $2.89 | 6,137,400 | — | — |
| 2025-10-09 | $3.18 | $3.18 | 4,246,100 | — | — |
| 2025-10-08 | $3.23 | $3.23 | 4,162,700 | — | — |
| 2025-10-07 | $3.14 | $3.14 | 8,431,100 | — | — |
| 2025-10-06 | $3.17 | $3.17 | 3,329,700 | — | — |
| 2025-10-03 | $3.12 | $3.12 | 5,745,000 | — | — |
| 2025-10-02 | $2.99 | $2.99 | 4,920,700 | — | — |
| 2025-10-01 | $2.87 | $2.87 | 3,105,100 | — | — |
| 2025-09-30 | $2.90 | $2.90 | 4,861,600 | — | — |
| 2025-09-29 | $2.96 | $2.96 | 6,745,700 | — | — |
| 2025-09-26 | $3.11 | $3.11 | 5,420,900 | — | — |
| 2025-09-25 | $2.91 | $2.91 | 4,047,800 | — | — |
| 2025-09-24 | $2.92 | $2.92 | 6,439,500 | — | — |
| 2025-09-23 | $2.81 | $2.81 | 10,914,700 | — | — |
| 2025-09-22 | $2.50 | $2.50 | 2,909,700 | — | — |
| 2025-09-19 | $2.45 | $2.45 | 3,779,600 | — | — |
| 2025-09-18 | $2.47 | $2.47 | 5,211,900 | — | — |
| 2025-09-17 | $2.24 | $2.24 | 2,627,600 | — | — |
| 2025-09-16 | $2.33 | $2.33 | 1,841,300 | — | — |
| 2025-09-15 | $2.33 | $2.33 | 2,320,700 | — | — |
| 2025-09-12 | $2.23 | $2.23 | 1,953,600 | — | — |
| 2025-09-11 | $2.25 | $2.25 | 2,940,400 | — | — |
| 2025-09-10 | $2.12 | $2.12 | 2,664,700 | — | — |
| 2025-09-09 | $2.10 | $2.10 | 2,085,900 | — | — |
| 2025-09-08 | $2.17 | $2.17 | 2,292,900 | — | — |
| 2025-09-05 | $2.12 | $2.12 | 2,570,900 | — | — |
| 2025-09-04 | $2.05 | $2.05 | 3,514,200 | — | — |
| 2025-09-03 | $2.05 | $2.05 | 5,793,600 | — | — |
| 2025-09-02 | $2.18 | $2.18 | 2,691,700 | — | — |
| 2025-08-29 | $2.30 | $2.30 | 3,511,900 | — | — |
| 2025-08-28 | $2.41 | $2.41 | 4,874,200 | — | — |
| 2025-08-27 | $2.56 | $2.56 | 16,925,000 | — | — |
| 2025-08-26 | $2.15 | $2.15 | 3,556,800 | — | — |
| 2025-08-25 | $2.18 | $2.18 | 3,239,600 | — | — |
| 2025-08-22 | $2.10 | $2.10 | 3,908,300 | — | — |
| 2025-08-21 | $2.02 | $2.02 | 1,910,300 | — | — |
| 2025-08-20 | $1.97 | $1.97 | 2,876,000 | — | — |
| 2025-08-19 | $1.97 | $1.97 | 3,227,600 | — | — |
| 2025-08-18 | $2.09 | $2.09 | 4,548,800 | — | — |
| 2025-08-15 | $2.05 | $2.05 | 4,059,900 | — | — |
| 2025-08-14 | $2.09 | $2.09 | 4,538,800 | — | — |
| 2025-08-13 | $2.33 | $2.33 | 6,574,200 | — | — |
| 2025-08-12 | $2.28 | $2.28 | 22,326,700 | — | — |
| 2025-08-11 | $1.76 | $1.76 | 2,202,900 | — | — |
| 2025-08-08 | $1.78 | $1.78 | 2,049,400 | — | — |
| 2025-08-07 | $1.76 | $1.76 | 2,376,100 | — | — |
| 2025-08-06 | $1.69 | $1.69 | 1,996,800 | — | — |
| 2025-08-05 | $1.74 | $1.74 | 2,761,700 | — | — |
| 2025-08-04 | $1.65 | $1.65 | 2,043,100 | — | — |
| 2025-08-01 | $1.60 | $1.60 | 2,145,100 | — | — |
| 2025-07-31 | $1.63 | $1.63 | 2,294,100 | — | — |
| 2025-07-30 | $1.67 | $1.67 | 2,122,200 | — | — |
| 2025-07-29 | $1.68 | $1.68 | 3,227,800 | — | — |
| 2025-07-28 | $1.78 | $1.78 | 2,185,900 | — | — |
| 2025-07-25 | $1.80 | $1.80 | 2,931,500 | — | — |
| 2025-07-24 | $1.88 | $1.88 | 8,131,800 | — | — |
| 2025-07-23 | $1.92 | $1.92 | 3,335,000 | — | — |
| 2025-07-22 | $1.92 | $1.92 | 4,136,700 | — | — |
| 2025-07-21 | $1.82 | $1.82 | 5,586,600 | — | — |
| 2025-07-18 | $1.76 | $1.76 | 3,471,800 | — | — |
| 2025-07-17 | $1.72 | $1.72 | 3,694,900 | — | — |
| 2025-07-16 | $1.63 | $1.63 | 1,694,700 | — | — |
| 2025-07-15 | $1.63 | $1.63 | 1,542,900 | — | — |
| 2025-07-14 | $1.68 | $1.68 | 1,639,700 | — | — |
| 2025-07-11 | $1.71 | $1.71 | 1,930,000 | — | — |
| 2025-07-10 | $1.82 | $1.82 | 2,348,400 | — | — |
| 2025-07-09 | $1.81 | $1.81 | 3,298,500 | — | — |
| 2025-07-08 | $1.77 | $1.77 | 2,879,800 | — | — |
| 2025-07-07 | $1.64 | $1.64 | 2,709,300 | — | — |
| 2025-07-03 | $1.72 | $1.72 | 1,721,000 | — | — |
| 2025-07-02 | $1.65 | $1.65 | 3,564,500 | — | — |
| 2025-07-01 | $1.56 | $1.56 | 3,408,200 | — | — |
| 2025-06-30 | $1.54 | $1.54 | 2,718,000 | — | — |
| 2025-06-27 | $1.52 | $1.52 | 4,922,700 | — | — |
| 2025-06-26 | $1.50 | $1.50 | 5,298,700 | — | — |
| 2025-06-25 | $1.39 | $1.39 | 4,899,000 | — | — |
| 2025-06-24 | $1.44 | $1.44 | 2,999,200 | — | — |
| 2025-06-23 | $1.44 | $1.44 | 6,103,100 | — | — |
| 2025-06-20 | $1.37 | $1.37 | 16,534,200 | — | — |
| 2025-06-18 | $1.47 | $1.47 | 32,954,600 | — | — |
| 2025-06-17 | $1.87 | $1.87 | 3,726,000 | — | — |
| 2025-06-16 | $1.94 | $1.94 | 6,772,800 | — | — |
| 2025-06-13 | $1.68 | $1.68 | 1,728,100 | — | — |
| 2025-06-12 | $1.74 | $1.74 | 1,873,000 | — | — |
| 2025-06-11 | $1.84 | $1.84 | 2,540,200 | — | — |
| 2025-06-10 | $1.84 | $1.84 | 3,970,700 | — | — |
| 2025-06-09 | $1.84 | $1.84 | 3,441,400 | — | — |
| 2025-06-06 | $1.73 | $1.73 | 2,876,200 | — | — |
| 2025-06-05 | $1.67 | $1.67 | 2,642,300 | — | — |
| 2025-06-04 | $1.69 | $1.69 | 3,021,200 | — | — |
| 2025-06-03 | $1.75 | $1.75 | 5,375,500 | — | — |
| 2025-06-02 | $1.53 | $1.53 | 4,917,800 | — | — |
| 2025-05-30 | $1.55 | $1.55 | 3,833,100 | — | — |
| 2025-05-29 | $1.60 | $1.60 | 4,523,700 | — | — |
| 2025-05-28 | $1.57 | $1.57 | 4,543,700 | — | — |
| 2025-05-27 | $1.58 | $1.58 | 7,206,400 | — | — |
| 2025-05-23 | $1.61 | $1.61 | 3,150,500 | — | — |
| 2025-05-22 | $1.62 | $1.62 | 2,444,500 | — | — |
| 2025-05-21 | $1.61 | $1.61 | 3,850,800 | — | — |
| 2025-05-20 | $1.73 | $1.73 | 2,806,500 | — | — |
| 2025-05-19 | $1.70 | $1.70 | 2,732,800 | — | — |
| 2025-05-16 | $1.72 | $1.72 | 3,408,000 | — | — |
| 2025-05-15 | $1.67 | $1.67 | 7,785,200 | — | — |
| 2025-05-14 | $1.75 | $1.75 | 6,514,300 | — | — |
| 2025-05-13 | $1.87 | $1.87 | 13,277,800 | — | — |
| 2025-05-12 | $2.55 | $2.55 | 5,348,100 | — | — |
| 2025-05-09 | $2.37 | $2.37 | 4,321,200 | — | — |
| 2025-05-08 | $2.25 | $2.25 | 6,146,900 | — | — |
| 2025-05-07 | $1.96 | $1.96 | 1,177,900 | — | — |
| 2025-05-06 | $1.96 | $1.96 | 1,320,900 | — | — |
| 2025-05-05 | $2.00 | $2.00 | 2,025,400 | — | — |
| 2025-05-02 | $2.01 | $2.01 | 2,697,200 | — | — |
| 2025-05-01 | $1.89 | $1.89 | 1,832,000 | — | — |
| 2025-04-30 | $1.84 | $1.84 | 1,956,400 | — | — |
| 2025-04-29 | $1.90 | $1.90 | 2,215,900 | — | — |
| 2025-04-28 | $1.95 | $1.95 | 2,359,900 | — | — |
| 2025-04-25 | $1.94 | $1.94 | 1,336,200 | — | — |
| 2025-04-24 | $1.94 | $1.94 | 1,789,200 | — | — |
| 2025-04-23 | $1.83 | $1.83 | 2,465,400 | — | — |
| 2025-04-22 | $1.79 | $1.79 | 1,808,800 | — | — |
| 2025-04-21 | $1.78 | $1.78 | 2,051,200 | — | — |
| 2025-04-17 | $1.86 | $1.86 | 4,412,700 | — | — |
| 2025-04-16 | $1.93 | $1.93 | 1,695,800 | — | — |
| 2025-04-15 | $2.01 | $2.01 | 1,144,900 | — | — |
| 2025-04-14 | $2.03 | $2.03 | 1,446,400 | — | — |
| 2025-04-11 | $2.04 | $2.04 | 2,301,000 | — | — |
| 2025-04-10 | $2.03 | $2.03 | 2,138,400 | — | — |
| 2025-04-09 | $2.08 | $2.08 | 4,377,400 | — | — |
| 2025-04-08 | $1.89 | $1.89 | 2,628,900 | — | — |
| 2025-04-07 | $2.03 | $2.03 | 4,209,800 | — | — |
| 2025-04-04 | $1.89 | $1.89 | 3,729,000 | — | — |
| 2025-04-03 | $1.92 | $1.92 | 2,961,500 | — | — |
| 2025-04-02 | $2.10 | $2.10 | 2,282,800 | — | — |
| 2025-04-01 | $2.07 | $2.07 | 2,689,300 | — | — |
| 2025-03-31 | $2.12 | $2.12 | 3,044,000 | — | — |
| 2025-03-28 | $2.12 | $2.12 | 3,814,500 | — | — |
| 2025-03-27 | $2.15 | $2.15 | 9,899,600 | — | — |
| 2025-03-26 | $2.72 | $2.72 | 2,534,700 | — | — |
| 2025-03-25 | $2.74 | $2.74 | 2,266,900 | — | — |
| 2025-03-24 | $2.77 | $2.77 | 2,067,300 | — | — |
| 2025-03-21 | $2.58 | $2.58 | 9,162,900 | — | — |
| 2025-03-20 | $2.56 | $2.56 | 2,119,900 | — | — |
| 2025-03-19 | $2.63 | $2.63 | 1,486,300 | — | — |
| 2025-03-18 | $2.65 | $2.65 | 1,984,600 | — | — |
| 2025-03-17 | $2.74 | $2.74 | 2,556,300 | — | — |
| 2025-03-14 | $2.60 | $2.60 | 2,475,400 | — | — |
| 2025-03-13 | $2.54 | $2.54 | 3,206,500 | — | — |
| 2025-03-12 | $2.73 | $2.73 | 2,891,000 | — | — |
| 2025-03-11 | $2.76 | $2.76 | 1,885,800 | — | — |
| 2025-03-10 | $2.78 | $2.78 | 1,736,300 | — | — |
| 2025-03-07 | $2.94 | $2.94 | 2,007,700 | — | — |
| 2025-03-06 | $3.03 | $3.03 | 1,301,700 | — | — |
| 2025-03-05 | $3.10 | $3.10 | 2,102,500 | — | — |
| 2025-03-04 | $3.10 | $3.10 | 2,130,000 | — | — |
| 2025-03-03 | $3.09 | $3.09 | 2,720,800 | — | — |
| 2025-02-28 | $3.39 | $3.39 | 2,971,000 | — | — |
| 2025-02-27 | $3.49 | $3.49 | 2,275,300 | — | — |
| 2025-02-26 | $3.64 | $3.64 | 1,526,300 | — | — |
| 2025-02-25 | $3.56 | $3.56 | 2,443,200 | — | — |
| 2025-02-24 | $3.84 | $3.84 | 1,631,900 | — | — |
| 2025-02-21 | $4.10 | $4.10 | 2,596,300 | — | — |
| 2025-02-20 | $4.40 | $4.40 | 2,143,200 | — | — |
| 2025-02-19 | $4.61 | $4.61 | 2,363,300 | — | — |
| 2025-02-18 | $4.54 | $4.54 | 2,451,000 | — | — |
| 2025-02-14 | $4.70 | $4.70 | 2,446,400 | — | — |
| 2025-02-13 | $4.67 | $4.67 | 3,316,700 | — | — |
| 2025-02-12 | $4.28 | $4.28 | 1,464,200 | — | — |
| 2025-02-11 | $4.37 | $4.37 | 1,948,100 | — | — |
| 2025-02-10 | $4.40 | $4.40 | 1,862,800 | — | — |
| 2025-02-07 | $4.27 | $4.27 | 2,770,000 | — | — |
| 2025-02-06 | $4.68 | $4.68 | 3,110,200 | — | — |
| 2025-02-05 | $4.72 | $4.72 | 5,085,900 | — | — |
| 2025-02-04 | $4.62 | $4.62 | 8,697,200 | — | — |
| 2025-02-03 | $3.74 | $3.74 | 3,454,500 | — | — |
| 2025-01-31 | $3.60 | $3.60 | 2,453,700 | — | — |
| 2025-01-30 | $3.73 | $3.73 | 1,530,600 | — | — |
| 2025-01-29 | $3.75 | $3.75 | 1,907,200 | — | — |
| 2025-01-28 | $3.90 | $3.90 | 4,041,000 | — | — |
| 2025-01-27 | $4.00 | $4.00 | 5,886,800 | — | — |
| 2025-01-24 | $3.85 | $3.85 | 10,795,700 | — | — |
| 2025-01-23 | $3.04 | $3.04 | 1,874,000 | — | — |
| 2025-01-22 | $3.04 | $3.04 | 1,506,300 | — | — |
| 2025-01-21 | $3.14 | $3.14 | 1,909,900 | — | — |
| 2025-01-17 | $3.08 | $3.08 | 1,900,700 | — | — |
| 2025-01-16 | $3.11 | $3.11 | 1,410,100 | — | — |
| 2025-01-15 | $3.11 | $3.11 | 2,107,300 | — | — |
| 2025-01-14 | $3.03 | $3.03 | 1,751,800 | — | — |
| 2025-01-13 | $3.08 | $3.08 | 2,290,900 | — | — |
| 2025-01-10 | $3.26 | $3.26 | 1,956,300 | — | — |
| 2025-01-08 | $3.32 | $3.32 | 2,011,900 | — | — |
| 2025-01-07 | $3.39 | $3.39 | 1,906,200 | — | — |
| 2025-01-06 | $3.44 | $3.44 | 1,634,500 | — | — |
| 2025-01-03 | $3.39 | $3.39 | 2,915,100 | — | — |
| 2025-01-02 | $3.20 | $3.20 | 2,636,800 | — | — |