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
- 1994-04-05 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 | $1.56 | $1.87 | 118,800 | — | — |
| 2025-12-30 | $1.63 | $1.95 | 29,100 | — | — |
| 2025-12-29 | $1.61 | $1.93 | 76,700 | — | — |
| 2025-12-26 | $1.70 | $2.03 | 16,900 | — | — |
| 2025-12-24 | $1.70 | $2.03 | 17,800 | — | — |
| 2025-12-23 | $1.67 | $2.00 | 28,600 | — | — |
| 2025-12-22 | $1.70 | $2.03 | 26,600 | — | — |
| 2025-12-19 | $1.65 | $1.97 | 22,600 | — | — |
| 2025-12-18 | $1.63 | $1.95 | 61,300 | — | — |
| 2025-12-17 | $1.62 | $1.94 | 103,200 | — | — |
| 2025-12-16 | $1.68 | $2.01 | 18,300 | — | — |
| 2025-12-15 | $1.71 | $2.04 | 29,000 | — | — |
| 2025-12-12 | $1.76 | $2.10 | 15,800 | — | — |
| 2025-12-11 | $1.76 | $2.10 | 36,700 | — | — |
| 2025-12-10 | $1.82 | $2.18 | 19,300 | — | — |
| 2025-12-09 | $1.80 | $2.15 | 86,600 | — | — |
| 2025-12-08 | $1.86 | $2.22 | 104,500 | — | — |
| 2025-12-05 | $1.96 | $2.34 | 33,700 | — | — |
| 2025-12-04 | $1.98 | $2.37 | 21,100 | — | — |
| 2025-12-03 | $1.96 | $2.34 | 11,700 | — | — |
| 2025-12-02 | $1.90 | $2.27 | 14,500 | — | — |
| 2025-12-01 | $1.94 | $2.32 | 39,500 | — | — |
| 2025-11-28 | $1.96 | $2.34 | 50,600 | — | — |
| 2025-11-26 | $1.98 | $2.37 | 16,300 | — | — |
| 2025-11-25 | $1.90 | $2.27 | 17,100 | — | — |
| 2025-11-24 | $1.89 | $2.26 | 27,900 | — | — |
| 2025-11-21 | $1.82 | $2.18 | 28,100 | — | — |
| 2025-11-20 | $1.83 | $2.19 | 22,100 | — | — |
| 2025-11-19 | $1.91 | $2.28 | 33,200 | — | — |
| 2025-11-18 | $1.95 | $2.33 | 49,400 | — | — |
| 2025-11-17 | $2.07 | $2.48 | 38,500 | — | — |
| 2025-11-14 | $2.05 | $2.45 | 17,600 | — | — |
| 2025-11-13 | $2.01 | $2.40 | 28,600 | — | — |
| 2025-11-12 | $2.06 | $2.46 | 18,000 | — | — |
| 2025-11-11 | $2.10 | $2.51 | 20,700 | — | — |
| 2025-11-10 | $2.11 | $2.52 | 64,000 | — | — |
| 2025-11-07 | $1.95 | $2.33 | 144,400 | — | — |
| 2025-11-06 | $2.12 | $2.54 | 70,700 | — | — |
| 2025-11-05 | $2.16 | $2.58 | 40,900 | — | — |
| 2025-11-04 | $2.01 | $2.40 | 34,700 | — | — |
| 2025-11-03 | $2.06 | $2.46 | 52,300 | — | — |
| 2025-10-31 | $1.97 | $2.36 | 34,500 | — | — |
| 2025-10-30 | $2.02 | $2.42 | 24,300 | — | — |
| 2025-10-29 | $2.02 | $2.42 | 45,200 | — | — |
| 2025-10-28 | $2.16 | $2.58 | 68,000 | — | — |
| 2025-10-27 | $2.20 | $2.63 | 94,900 | — | — |
| 2025-10-24 | $2.25 | $2.69 | 141,500 | — | — |
| 2025-10-23 | $2.13 | $2.55 | 241,600 | — | — |
| 2025-10-22 | $1.89 | $2.26 | 193,300 | — | — |
| 2025-10-21 | $1.88 | $2.25 | 36,600 | — | — |
| 2025-10-20 | $1.82 | $2.18 | 34,900 | — | — |
| 2025-10-17 | $1.67 | $2.00 | 46,600 | — | — |
| 2025-10-16 | $1.84 | $2.20 | 33,600 | — | — |
| 2025-10-15 | $1.91 | $2.28 | 41,800 | — | — |
| 2025-10-14 | $1.98 | $2.37 | 65,600 | — | — |
| 2025-10-13 | $1.91 | $2.28 | 59,900 | — | — |
| 2025-10-10 | $1.75 | $2.09 | 108,600 | — | — |
| 2025-10-09 | $2.03 | $2.43 | 139,500 | — | — |
| 2025-10-08 | $1.92 | $2.30 | 115,600 | — | — |
| 2025-10-07 | $1.74 | $2.08 | 78,500 | — | — |
| 2025-10-06 | $1.76 | $2.10 | 31,900 | — | — |
| 2025-10-03 | $1.78 | $2.13 | 20,000 | — | — |
| 2025-10-02 | $1.78 | $2.13 | 32,700 | — | — |
| 2025-10-01 | $1.81 | $2.16 | 13,700 | — | — |
| 2025-09-30 | $1.76 | $2.10 | 19,200 | — | — |
| 2025-09-29 | $1.80 | $2.15 | 31,100 | — | — |
| 2025-09-26 | $1.83 | $2.19 | 28,800 | — | — |
| 2025-09-25 | $1.85 | $2.21 | 80,200 | — | — |
| 2025-09-24 | $2.02 | $2.42 | 170,000 | — | — |
| 2025-09-23 | $1.83 | $2.19 | 147,300 | — | — |
| 2025-09-22 | $1.77 | $2.12 | 82,000 | — | — |
| 2025-09-19 | $1.72 | $2.06 | 85,100 | — | — |
| 2025-09-18 | $1.63 | $1.95 | 49,800 | — | — |
| 2025-09-17 | $1.60 | $1.91 | 70,300 | — | — |
| 2025-09-16 | $1.59 | $1.90 | 14,800 | — | — |
| 2025-09-15 | $1.59 | $1.90 | 25,500 | — | — |
| 2025-09-12 | $1.59 | $1.90 | 22,000 | — | — |
| 2025-09-11 | $1.63 | $1.95 | 39,200 | — | — |
| 2025-09-10 | $1.63 | $1.95 | 69,400 | — | — |
| 2025-09-09 | $1.56 | $1.87 | 30,500 | — | — |
| 2025-09-08 | $1.59 | $1.90 | 34,900 | — | — |
| 2025-09-05 | $1.61 | $1.93 | 33,600 | — | — |
| 2025-09-04 | $1.60 | $1.91 | 30,100 | — | — |
| 2025-09-03 | $1.62 | $1.94 | 135,100 | — | — |
| 2025-09-02 | $1.63 | $1.95 | 47,800 | — | — |
| 2025-08-29 | $1.63 | $1.95 | 19,400 | — | — |
| 2025-08-28 | $1.62 | $1.94 | 27,000 | — | — |
| 2025-08-27 | $1.68 | $2.01 | 95,900 | — | — |
| 2025-08-26 | $1.52 | $1.82 | 52,900 | — | — |
| 2025-08-25 | $1.52 | $1.82 | 54,300 | — | — |
| 2025-08-22 | $1.53 | $1.83 | 44,100 | — | — |
| 2025-08-21 | $1.45 | $1.73 | 40,500 | — | — |
| 2025-08-20 | $1.47 | $1.76 | 128,000 | — | — |
| 2025-08-19 | $1.36 | $1.63 | 106,800 | — | — |
| 2025-08-18 | $1.42 | $1.70 | 104,400 | — | — |
| 2025-08-15 | $1.29 | $1.54 | 70,500 | — | — |
| 2025-08-14 | $1.30 | $1.55 | 111,200 | — | — |
| 2025-08-13 | $1.36 | $1.63 | 72,900 | — | — |
| 2025-08-12 | $1.36 | $1.63 | 50,500 | — | — |
| 2025-08-11 | $1.35 | $1.61 | 83,600 | — | — |
| 2025-08-08 | $1.36 | $1.63 | 30,000 | — | — |
| 2025-08-07 | $1.36 | $1.63 | 25,100 | — | — |
| 2025-08-06 | $1.36 | $1.63 | 32,400 | — | — |
| 2025-08-05 | $1.40 | $1.67 | 48,700 | — | — |
| 2025-08-04 | $1.41 | $1.69 | 55,400 | — | — |
| 2025-08-01 | $1.44 | $1.72 | 50,000 | — | — |
| 2025-07-31 | $1.45 | $1.73 | 39,900 | — | — |
| 2025-07-30 | $1.48 | $1.77 | 261,400 | — | — |
| 2025-07-29 | $1.58 | $1.89 | 157,700 | — | — |
| 2025-07-28 | $1.49 | $1.78 | 109,800 | — | — |
| 2025-07-25 | $1.41 | $1.69 | 48,900 | — | — |
| 2025-07-24 | $1.47 | $1.76 | 34,700 | — | — |
| 2025-07-23 | $1.50 | $1.79 | 24,100 | — | — |
| 2025-07-22 | $1.49 | $1.78 | 66,500 | — | — |
| 2025-07-21 | $1.45 | $1.73 | 76,800 | — | — |
| 2025-07-18 | $1.51 | $1.81 | 225,200 | — | — |
| 2025-07-17 | $1.74 | $2.08 | 592,000 | — | — |
| 2025-07-16 | $1.42 | $1.70 | 174,700 | — | — |
| 2025-07-15 | $1.34 | $1.60 | 69,900 | — | — |
| 2025-07-14 | $1.33 | $1.59 | 87,000 | — | — |
| 2025-07-11 | $1.37 | $1.64 | 212,800 | — | — |
| 2025-07-10 | $1.43 | $1.71 | 536,600 | — | — |
| 2025-07-09 | $1.31 | $1.57 | 99,000 | — | — |
| 2025-07-08 | $1.32 | $1.58 | 166,600 | — | — |
| 2025-07-07 | $1.33 | $1.59 | 108,200 | — | — |
| 2025-07-03 | $1.40 | $1.67 | 107,500 | — | — |
| 2025-07-02 | $1.43 | $1.71 | 177,000 | — | — |
| 2025-07-01 | $1.41 | $1.69 | 122,700 | — | — |
| 2025-06-30 | $1.46 | $1.75 | 196,500 | — | — |
| 2025-06-27 | $1.56 | $1.87 | 777,400 | — | — |
| 2025-06-26 | $1.77 | $2.12 | 763,300 | — | — |
| 2025-06-25 | $1.70 | $2.03 | 300,800 | — | — |
| 2025-06-24 | $1.75 | $2.09 | 531,800 | — | — |
| 2025-06-23 | $1.85 | $2.21 | 1,317,400 | — | — |
| 2025-06-20 | $2.06 | $2.46 | 2,053,700 | — | — |
| 2025-06-18 | $1.81 | $2.16 | 3,695,500 | — | — |
| 2025-06-17 | $2.30 | $2.75 | 2,942,800 | — | — |
| 2025-06-16 | $2.90 | $3.47 | 53,406,700 | — | — |
| 2025-06-13 | $1.37 | $1.64 | 46,400 | — | — |
| 2025-06-12 | $1.37 | $1.64 | 1,900 | — | — |
| 2025-06-11 | $1.32 | $1.58 | 1,700 | — | — |
| 2025-06-10 | $1.35 | $1.61 | 0 | — | — |
| 2025-06-09 | $1.35 | $1.61 | 1,200 | — | — |
| 2025-06-06 | $1.24 | $1.48 | 3,000 | — | — |
| 2025-06-05 | $1.23 | $1.47 | 2,200 | — | — |
| 2025-06-04 | $1.28 | $1.53 | 1,200 | — | — |
| 2025-06-03 | $1.31 | $1.57 | 1,100 | — | — |
| 2025-06-02 | $1.30 | $1.55 | 2,400 | — | — |
| 2025-05-30 | $1.33 | $1.59 | 500 | — | — |
| 2025-05-29 | $1.30 | $1.55 | 2,200 | — | — |
| 2025-05-28 | $1.31 | $1.57 | 2,100 | — | — |
| 2025-05-27 | $1.36 | $1.63 | 15,500 | — | — |
| 2025-05-23 | $1.30 | $1.55 | 4,800 | — | — |
| 2025-05-22 | $1.26 | $1.51 | 2,100 | — | — |
| 2025-05-21 | $1.35 | $1.61 | 900 | — | — |
| 2025-05-20 | $1.35 | $1.61 | 17,800 | — | — |
| 2025-05-19 | $1.27 | $1.52 | 8,100 | — | — |
| 2025-05-16 | $1.26 | $1.51 | 10,300 | — | — |
| 2025-05-15 | $1.26 | $1.51 | 4,100 | — | — |
| 2025-05-14 | $1.25 | $1.49 | 4,300 | — | — |
| 2025-05-13 | $1.29 | $1.54 | 2,900 | — | — |
| 2025-05-12 | $1.18 | $1.41 | 1,100 | — | — |
| 2025-05-09 | $1.25 | $1.49 | 3,000 | — | — |
| 2025-05-08 | $1.26 | $1.51 | 1,100 | — | — |
| 2025-05-07 | $1.13 | $1.35 | 39,300 | — | — |
| 2025-05-06 | $1.31 | $1.57 | 3,600 | — | — |
| 2025-05-05 | $1.34 | $1.60 | 15,200 | — | — |
| 2025-05-02 | $1.28 | $1.53 | 1,400 | — | — |
| 2025-05-01 | $1.24 | $1.48 | 9,700 | — | — |
| 2025-04-30 | $1.25 | $1.49 | 3,600 | — | — |
| 2025-04-29 | $1.25 | $1.49 | 3,700 | — | — |
| 2025-04-28 | $1.25 | $1.49 | 3,500 | — | — |
| 2025-04-25 | $1.25 | $1.49 | 1,000 | — | — |
| 2025-04-24 | $1.25 | $1.49 | 9,600 | — | — |
| 2025-04-23 | $1.20 | $1.43 | 7,700 | — | — |
| 2025-04-22 | $1.18 | $1.41 | 15,000 | — | — |
| 2025-04-21 | $1.15 | $1.38 | 6,700 | — | — |
| 2025-04-17 | $1.21 | $1.45 | 1,800 | — | — |
| 2025-04-16 | $1.15 | $1.38 | 2,300 | — | — |
| 2025-04-15 | $1.20 | $1.43 | 4,400 | — | — |
| 2025-04-14 | $1.20 | $1.43 | 4,100 | — | — |
| 2025-04-11 | $1.15 | $1.38 | 2,900 | — | — |
| 2025-04-10 | $1.16 | $1.39 | 2,300 | — | — |
| 2025-04-09 | $1.20 | $1.43 | 1,400 | — | — |
| 2025-04-08 | $1.15 | $1.38 | 1,700 | — | — |
| 2025-04-07 | $1.15 | $1.38 | 10,900 | — | — |
| 2025-04-04 | $1.17 | $1.40 | 6,400 | — | — |
| 2025-04-03 | $1.21 | $1.45 | 600 | — | — |
| 2025-04-02 | $1.24 | $1.48 | 23,600 | — | — |
| 2025-04-01 | $1.25 | $1.49 | 1,800 | — | — |
| 2025-03-31 | $1.23 | $1.47 | 12,800 | — | — |
| 2025-03-28 | $1.29 | $1.54 | 6,900 | — | — |
| 2025-03-27 | $1.29 | $1.54 | 17,600 | — | — |
| 2025-03-26 | $1.28 | $1.53 | 47,700 | — | — |
| 2025-03-25 | $1.36 | $1.63 | 2,800 | — | — |
| 2025-03-24 | $1.40 | $1.67 | 24,700 | — | — |
| 2025-03-21 | $1.46 | $1.75 | 8,500 | — | — |
| 2025-03-20 | $1.44 | $1.72 | 1,400 | — | — |
| 2025-03-19 | $1.35 | $1.61 | 0 | — | — |
| 2025-03-18 | $1.35 | $1.61 | 1,200 | — | — |
| 2025-03-17 | $1.39 | $1.66 | 4,500 | — | — |
| 2025-03-14 | $1.40 | $1.67 | 7,500 | — | — |
| 2025-03-13 | $1.44 | $1.72 | 6,400 | — | — |
| 2025-03-12 | $1.34 | $1.60 | 13,100 | — | — |
| 2025-03-11 | $1.42 | $1.70 | 6,600 | — | — |
| 2025-03-10 | $1.38 | $1.65 | 3,500 | — | — |
| 2025-03-07 | $1.45 | $1.73 | 600 | — | — |
| 2025-03-06 | $1.37 | $1.64 | 4,100 | — | — |
| 2025-03-05 | $1.41 | $1.69 | 4,900 | — | — |
| 2025-03-04 | $1.34 | $1.60 | 5,300 | — | — |
| 2025-03-03 | $1.33 | $1.59 | 3,200 | — | — |
| 2025-02-28 | $1.45 | $1.73 | 2,000 | — | — |
| 2025-02-27 | $1.42 | $1.70 | 4,700 | — | — |
| 2025-02-26 | $1.37 | $1.64 | 2,700 | — | — |
| 2025-02-25 | $1.38 | $1.65 | 3,900 | — | — |
| 2025-02-24 | $1.35 | $1.61 | 2,300 | — | — |
| 2025-02-21 | $1.33 | $1.59 | 9,100 | — | — |
| 2025-02-20 | $1.46 | $1.75 | 4,000 | — | — |
| 2025-02-19 | $1.43 | $1.71 | 2,600 | — | — |
| 2025-02-18 | $1.40 | $1.67 | 7,400 | — | — |
| 2025-02-14 | $1.48 | $1.77 | 6,600 | — | — |
| 2025-02-13 | $1.45 | $1.73 | 5,200 | — | — |
| 2025-02-12 | $1.39 | $1.66 | 9,000 | — | — |
| 2025-02-11 | $1.44 | $1.72 | 14,200 | — | — |
| 2025-02-10 | $1.38 | $1.65 | 16,900 | — | — |
| 2025-02-07 | $1.36 | $1.63 | 15,800 | — | — |
| 2025-02-06 | $1.39 | $1.66 | 19,100 | — | — |
| 2025-02-05 | $1.42 | $1.70 | 8,400 | — | — |
| 2025-02-04 | $1.36 | $1.63 | 7,500 | — | — |
| 2025-02-03 | $1.38 | $1.65 | 15,800 | — | — |
| 2025-01-31 | $1.40 | $1.67 | 38,300 | — | — |
| 2025-01-30 | $1.36 | $1.63 | 28,200 | — | — |
| 2025-01-29 | $1.40 | $1.67 | 77,600 | — | — |
| 2025-01-28 | $1.41 | $1.69 | 2,073,700 | — | — |
| 2025-01-27 | $1.41 | $1.69 | 1,100 | — | — |
| 2025-01-24 | $1.39 | $1.66 | 3,400 | — | — |
| 2025-01-23 | $1.41 | $1.69 | 4,900 | — | — |
| 2025-01-22 | $1.42 | $1.70 | 14,100 | — | — |
| 2025-01-21 | $1.48 | $1.77 | 20,400 | — | — |
| 2025-01-17 | $1.39 | $1.66 | 3,100 | — | — |
| 2025-01-16 | $1.38 | $1.65 | 1,900 | — | — |
| 2025-01-15 | $1.38 | $1.65 | 6,300 | — | — |
| 2025-01-14 | $1.29 | $1.54 | 21,900 | — | — |
| 2025-01-13 | $1.34 | $1.60 | 1,600 | — | — |
| 2025-01-10 | $1.36 | $1.63 | 6,800 | — | — |
| 2025-01-08 | $1.47 | $1.76 | 0 | — | — |
| 2025-01-07 | $1.47 | $1.76 | 7,300 | — | — |
| 2025-01-06 | $1.47 | $1.76 | 8,400 | — | — |
| 2025-01-03 | $1.38 | $1.65 | 5,500 | — | — |
| 2025-01-02 | $1.37 | $1.64 | 6,500 | — | — |