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
- 1980-03-18 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 | $1.32 | $3.72 | 18,700 | — | — |
| 2025-12-30 | $1.32 | $3.72 | 13,500 | — | — |
| 2025-12-29 | $1.32 | $3.72 | 5,100 | — | — |
| 2025-12-26 | $1.33 | $3.75 | 10,700 | — | — |
| 2025-12-24 | $1.33 | $3.75 | 8,200 | — | — |
| 2025-12-23 | $1.33 | $3.75 | 14,800 | — | — |
| 2025-12-22 | $1.28 | $3.61 | 29,300 | — | — |
| 2025-12-19 | $1.33 | $3.75 | 8,400 | — | — |
| 2025-12-18 | $1.32 | $3.72 | 9,700 | — | — |
| 2025-12-17 | $1.29 | $3.63 | 25,400 | — | — |
| 2025-12-16 | $1.33 | $3.75 | 33,000 | — | — |
| 2025-12-15 | $1.32 | $3.72 | 31,400 | — | — |
| 2025-12-12 | $1.34 | $3.77 | 7,500 | — | — |
| 2025-12-11 | $1.34 | $3.77 | 28,900 | — | — |
| 2025-12-10 | $1.30 | $3.66 | 38,200 | — | — |
| 2025-12-09 | $1.29 | $3.63 | 44,200 | — | — |
| 2025-12-08 | $1.33 | $3.75 | 5,800 | — | — |
| 2025-12-05 | $1.30 | $3.66 | 4,900 | — | — |
| 2025-12-04 | $1.31 | $3.69 | 28,200 | — | — |
| 2025-12-03 | $1.29 | $3.63 | 7,800 | — | — |
| 2025-12-02 | $1.28 | $3.61 | 18,400 | — | — |
| 2025-12-01 | $1.29 | $3.63 | 5,400 | — | — |
| 2025-11-28 | $1.26 | $3.55 | 9,200 | — | — |
| 2025-11-26 | $1.25 | $3.52 | 22,100 | — | — |
| 2025-11-25 | $1.24 | $3.49 | 27,700 | — | — |
| 2025-11-24 | $1.24 | $3.49 | 40,300 | — | — |
| 2025-11-21 | $1.24 | $3.49 | 75,700 | — | — |
| 2025-11-20 | $1.25 | $3.52 | 31,900 | — | — |
| 2025-11-19 | $1.26 | $3.55 | 26,700 | — | — |
| 2025-11-18 | $1.26 | $3.55 | 25,600 | — | — |
| 2025-11-17 | $1.26 | $3.55 | 167,300 | — | — |
| 2025-11-14 | $1.39 | $3.91 | 67,700 | — | — |
| 2025-11-13 | $1.36 | $3.83 | 3,600 | — | — |
| 2025-11-12 | $1.36 | $3.83 | 114,500 | — | — |
| 2025-11-11 | $1.35 | $3.80 | 48,000 | — | — |
| 2025-11-10 | $1.35 | $3.80 | 29,100 | — | — |
| 2025-11-07 | $1.35 | $3.80 | 121,000 | — | — |
| 2025-11-06 | $1.35 | $3.80 | 125,100 | — | — |
| 2025-11-05 | $1.41 | $3.97 | 44,000 | — | — |
| 2025-11-04 | $1.36 | $3.83 | 475,000 | — | — |
| 2025-11-03 | $1.50 | $4.22 | 39,700 | — | — |
| 2025-10-31 | $1.56 | $4.39 | 156,900 | — | — |
| 2025-10-30 | $1.54 | $4.34 | 192,200 | — | — |
| 2025-10-29 | $1.65 | $4.65 | 2,063,300 | — | — |
| 2025-10-28 | $1.49 | $4.20 | 11,036,400 | — | — |
| 2025-10-27 | $1.51 | $4.25 | 29,800 | — | — |
| 2025-10-24 | $1.44 | $4.06 | 20,800 | — | — |
| 2025-10-23 | $1.47 | $4.14 | 11,700 | — | — |
| 2025-10-22 | $1.43 | $4.03 | 124,200 | — | — |
| 2025-10-21 | $1.48 | $4.17 | 29,300 | — | — |
| 2025-10-20 | $1.47 | $4.14 | 41,800 | — | — |
| 2025-10-17 | $1.51 | $4.25 | 139,100 | — | — |
| 2025-10-16 | $1.46 | $4.11 | 72,900 | — | — |
| 2025-10-15 | $1.47 | $4.14 | 41,600 | — | — |
| 2025-10-14 | $1.47 | $4.14 | 48,200 | — | — |
| 2025-10-13 | $1.42 | $4.00 | 50,400 | — | — |
| 2025-10-10 | $1.45 | $4.08 | 71,800 | — | — |
| 2025-10-09 | $1.61 | $4.53 | 97,300 | — | — |
| 2025-10-08 | $1.52 | $4.28 | 53,700 | — | — |
| 2025-10-07 | $1.63 | $4.59 | 149,100 | — | — |
| 2025-10-06 | $1.39 | $3.91 | 102,600 | — | — |
| 2025-10-03 | $1.33 | $3.75 | 24,700 | — | — |
| 2025-10-02 | $1.30 | $3.66 | 36,300 | — | — |
| 2025-10-01 | $1.33 | $3.75 | 22,800 | — | — |
| 2025-09-30 | $1.33 | $3.75 | 24,200 | — | — |
| 2025-09-29 | $1.38 | $3.89 | 37,300 | — | — |
| 2025-09-26 | $1.36 | $3.83 | 16,900 | — | — |
| 2025-09-25 | $1.36 | $3.83 | 52,100 | — | — |
| 2025-09-24 | $1.37 | $3.86 | 25,700 | — | — |
| 2025-09-23 | $1.42 | $4.00 | 86,000 | — | — |
| 2025-09-22 | $1.46 | $4.11 | 86,700 | — | — |
| 2025-09-19 | $1.36 | $3.83 | 218,900 | — | — |
| 2025-09-18 | $1.47 | $4.14 | 469,900 | — | — |
| 2025-09-17 | $1.80 | $5.07 | 11,593,500 | — | — |
| 2025-09-16 | $1.37 | $3.86 | 1,175,800 | — | — |
| 2025-09-15 | $1.26 | $3.55 | 207,100 | — | — |
| 2025-09-12 | $1.12 | $3.15 | 9,900 | — | — |
| 2025-09-11 | $1.09 | $3.07 | 19,900 | — | — |
| 2025-09-10 | $1.11 | $3.13 | 10,700 | — | — |
| 2025-09-09 | $1.09 | $3.07 | 7,000 | — | — |
| 2025-09-08 | $1.11 | $3.13 | 11,700 | — | — |
| 2025-09-05 | $1.10 | $3.10 | 11,200 | — | — |
| 2025-09-04 | $1.11 | $3.13 | 6,300 | — | — |
| 2025-09-03 | $1.14 | $3.21 | 28,700 | — | — |
| 2025-09-02 | $1.13 | $3.18 | 27,600 | — | — |
| 2025-08-29 | $1.16 | $3.27 | 144,000 | — | — |
| 2025-08-28 | $1.11 | $3.13 | 36,800 | — | — |
| 2025-08-27 | $1.08 | $3.04 | 40,200 | — | — |
| 2025-08-26 | $1.07 | $3.01 | 53,600 | — | — |
| 2025-08-25 | $1.09 | $3.07 | 256,000 | — | — |
| 2025-08-22 | $1.08 | $3.04 | 2,543,800 | — | — |
| 2025-08-21 | $1.05 | $2.96 | 3,021,900 | — | — |
| 2025-08-20 | $1.05 | $2.96 | 6,800 | — | — |
| 2025-08-19 | $1.11 | $3.13 | 3,800 | — | — |
| 2025-08-18 | $1.11 | $3.13 | 4,500 | — | — |
| 2025-08-15 | $1.08 | $3.04 | 6,100 | — | — |
| 2025-08-14 | $1.08 | $3.04 | 13,200 | — | — |
| 2025-08-13 | $1.10 | $3.10 | 21,800 | — | — |
| 2025-08-12 | $1.09 | $3.07 | 10,900 | — | — |
| 2025-08-11 | $1.17 | $3.30 | 39,800 | — | — |
| 2025-08-08 | $1.26 | $3.55 | 1,100 | — | — |
| 2025-08-07 | $1.26 | $3.55 | 12,200 | — | — |
| 2025-08-06 | $1.32 | $3.72 | 0 | — | — |
| 2025-08-05 | $1.32 | $3.72 | 7,500 | — | — |
| 2025-08-04 | $1.30 | $3.66 | 300 | — | — |
| 2025-08-01 | $1.30 | $3.66 | 40,300 | — | — |
| 2025-07-31 | $1.34 | $3.77 | 15,100 | — | — |
| 2025-07-30 | $1.33 | $3.75 | 800 | — | — |
| 2025-07-29 | $1.37 | $3.86 | 11,600 | — | — |
| 2025-07-28 | $1.34 | $3.77 | 4,300 | — | — |
| 2025-07-25 | $1.34 | $3.77 | 1,400 | — | — |
| 2025-07-24 | $1.32 | $3.72 | 900 | — | — |
| 2025-07-23 | $1.35 | $3.80 | 32,100 | — | — |
| 2025-07-22 | $1.30 | $3.66 | 3,700 | — | — |
| 2025-07-21 | $1.33 | $3.75 | 2,900 | — | — |
| 2025-07-18 | $1.33 | $3.75 | 4,900 | — | — |
| 2025-07-17 | $1.29 | $3.63 | 11,800 | — | — |
| 2025-07-16 | $1.30 | $3.66 | 2,400 | — | — |
| 2025-07-15 | $1.30 | $3.66 | 6,100 | — | — |
| 2025-07-14 | $1.32 | $3.72 | 3,500 | — | — |
| 2025-07-11 | $1.34 | $3.77 | 4,000 | — | — |
| 2025-07-10 | $1.30 | $3.66 | 6,000 | — | — |
| 2025-07-09 | $1.31 | $3.69 | 16,600 | — | — |
| 2025-07-08 | $1.30 | $3.66 | 33,700 | — | — |
| 2025-07-07 | $1.35 | $3.80 | 7,200 | — | — |
| 2025-07-03 | $1.33 | $3.75 | 7,600 | — | — |
| 2025-07-02 | $1.33 | $3.75 | 2,100 | — | — |
| 2025-07-01 | $1.33 | $3.75 | 2,600 | — | — |
| 2025-06-30 | $1.34 | $3.77 | 2,900 | — | — |
| 2025-06-27 | $1.36 | $3.83 | 4,400 | — | — |
| 2025-06-26 | $1.37 | $3.86 | 10,100 | — | — |
| 2025-06-25 | $1.31 | $3.69 | 1,800 | — | — |
| 2025-06-24 | $1.32 | $3.72 | 6,300 | — | — |
| 2025-06-23 | $1.32 | $3.72 | 4,600 | — | — |
| 2025-06-20 | $1.35 | $3.80 | 8,200 | — | — |
| 2025-06-18 | $1.32 | $3.72 | 2,500 | — | — |
| 2025-06-17 | $1.33 | $3.75 | 1,400 | — | — |
| 2025-06-16 | $1.33 | $3.75 | 5,200 | — | — |
| 2025-06-13 | $1.40 | $3.94 | 700 | — | — |
| 2025-06-12 | $1.36 | $3.83 | 2,800 | — | — |
| 2025-06-11 | $1.37 | $3.86 | 2,200 | — | — |
| 2025-06-10 | $1.39 | $3.91 | 5,300 | — | — |
| 2025-06-09 | $1.38 | $3.89 | 3,900 | — | — |
| 2025-06-06 | $1.35 | $3.80 | 1,100 | — | — |
| 2025-06-05 | $1.32 | $3.72 | 12,600 | — | — |
| 2025-06-04 | $1.32 | $3.72 | 1,300 | — | — |
| 2025-06-03 | $1.35 | $3.80 | 4,900 | — | — |
| 2025-06-02 | $1.41 | $3.97 | 34,100 | — | — |
| 2025-05-30 | $1.36 | $3.83 | 2,200 | — | — |
| 2025-05-29 | $1.40 | $3.94 | 7,600 | — | — |
| 2025-05-28 | $1.32 | $3.72 | 1,600 | — | — |
| 2025-05-27 | $1.33 | $3.75 | 16,500 | — | — |
| 2025-05-23 | $1.35 | $3.80 | 7,900 | — | — |
| 2025-05-22 | $1.34 | $3.77 | 7,700 | — | — |
| 2025-05-21 | $1.39 | $3.91 | 2,100 | — | — |
| 2025-05-20 | $1.30 | $3.66 | 55,000 | — | — |
| 2025-05-19 | $1.34 | $3.77 | 13,900 | — | — |
| 2025-05-16 | $1.27 | $3.58 | 6,100 | — | — |
| 2025-05-15 | $1.30 | $3.66 | 5,100 | — | — |
| 2025-05-14 | $1.26 | $3.55 | 7,600 | — | — |
| 2025-05-13 | $1.32 | $3.72 | 16,700 | — | — |
| 2025-05-12 | $1.32 | $3.72 | 51,000 | — | — |
| 2025-05-09 | $1.27 | $3.58 | 2,400 | — | — |
| 2025-05-08 | $1.30 | $3.66 | 6,900 | — | — |
| 2025-05-07 | $1.27 | $3.58 | 3,900 | — | — |
| 2025-05-06 | $1.29 | $3.63 | 28,500 | — | — |
| 2025-05-05 | $1.30 | $3.66 | 36,500 | — | — |
| 2025-05-02 | $1.26 | $3.55 | 41,500 | — | — |
| 2025-05-01 | $1.24 | $3.49 | 1,000 | — | — |
| 2025-04-30 | $1.23 | $3.46 | 1,400 | — | — |
| 2025-04-29 | $1.23 | $3.46 | 3,000 | — | — |
| 2025-04-28 | $1.28 | $3.61 | 1,500 | — | — |
| 2025-04-25 | $1.20 | $3.38 | 22,900 | — | — |
| 2025-04-24 | $1.20 | $3.38 | 2,800 | — | — |
| 2025-04-23 | $1.20 | $3.38 | 10,400 | — | — |
| 2025-04-22 | $1.20 | $3.38 | 2,700 | — | — |
| 2025-04-21 | $1.20 | $3.38 | 4,300 | — | — |
| 2025-04-17 | $1.33 | $3.75 | 4,000 | — | — |
| 2025-04-16 | $1.16 | $3.27 | 4,600 | — | — |
| 2025-04-15 | $1.17 | $3.30 | 2,400 | — | — |
| 2025-04-14 | $1.24 | $3.49 | 6,100 | — | — |
| 2025-04-11 | $1.18 | $3.32 | 5,600 | — | — |
| 2025-04-10 | $1.19 | $3.35 | 3,600 | — | — |
| 2025-04-09 | $1.09 | $3.07 | 24,100 | — | — |
| 2025-04-08 | $1.16 | $3.27 | 2,900 | — | — |
| 2025-04-07 | $1.23 | $3.46 | 22,700 | — | — |
| 2025-04-04 | $1.26 | $3.55 | 8,200 | — | — |
| 2025-04-03 | $1.30 | $3.66 | 2,200 | — | — |
| 2025-04-02 | $1.27 | $3.58 | 1,600 | — | — |
| 2025-04-01 | $1.31 | $3.69 | 4,700 | — | — |
| 2025-03-31 | $1.37 | $3.86 | 6,000 | — | — |
| 2025-03-28 | $1.38 | $3.89 | 4,200 | — | — |
| 2025-03-27 | $1.38 | $3.89 | 16,000 | — | — |
| 2025-03-26 | $1.28 | $3.61 | 8,300 | — | — |
| 2025-03-25 | $1.26 | $3.55 | 6,400 | — | — |
| 2025-03-24 | $1.27 | $3.58 | 1,800 | — | — |
| 2025-03-21 | $1.26 | $3.55 | 8,900 | — | — |
| 2025-03-20 | $1.28 | $3.61 | 3,900 | — | — |
| 2025-03-19 | $1.27 | $3.58 | 2,500 | — | — |
| 2025-03-18 | $1.26 | $3.55 | 2,500 | — | — |
| 2025-03-17 | $1.28 | $3.61 | 3,200 | — | — |
| 2025-03-14 | $1.34 | $3.77 | 1,700 | — | — |
| 2025-03-13 | $1.25 | $3.52 | 7,600 | — | — |
| 2025-03-12 | $1.29 | $3.63 | 6,500 | — | — |
| 2025-03-11 | $1.25 | $3.52 | 7,000 | — | — |
| 2025-03-10 | $1.28 | $3.61 | 3,300 | — | — |
| 2025-03-07 | $1.34 | $3.77 | 7,200 | — | — |
| 2025-03-06 | $1.34 | $3.77 | 3,100 | — | — |
| 2025-03-05 | $1.36 | $3.83 | 17,300 | — | — |
| 2025-03-04 | $1.36 | $3.83 | 12,600 | — | — |
| 2025-03-03 | $1.42 | $4.00 | 6,600 | — | — |
| 2025-02-28 | $1.45 | $4.08 | 7,700 | — | — |
| 2025-02-27 | $1.46 | $4.11 | 16,600 | — | — |
| 2025-02-26 | $1.42 | $4.00 | 8,700 | — | — |
| 2025-02-25 | $1.48 | $4.17 | 50,600 | — | — |
| 2025-02-24 | $1.51 | $4.25 | 15,000 | — | — |
| 2025-02-21 | $1.54 | $4.34 | 10,700 | — | — |
| 2025-02-20 | $1.51 | $4.25 | 3,900 | — | — |
| 2025-02-19 | $1.53 | $4.31 | 2,600 | — | — |
| 2025-02-18 | $1.53 | $4.31 | 11,400 | — | — |
| 2025-02-14 | $1.55 | $4.37 | 4,300 | — | — |
| 2025-02-13 | $1.60 | $4.51 | 30,500 | — | — |
| 2025-02-12 | $1.58 | $4.45 | 3,900 | — | — |
| 2025-02-11 | $1.58 | $4.45 | 17,600 | — | — |
| 2025-02-10 | $1.58 | $4.45 | 12,800 | — | — |
| 2025-02-07 | $1.59 | $4.48 | 8,100 | — | — |
| 2025-02-06 | $1.59 | $4.48 | 15,300 | — | — |
| 2025-02-05 | $1.58 | $4.45 | 4,600 | — | — |
| 2025-02-04 | $1.62 | $4.56 | 5,900 | — | — |
| 2025-02-03 | $1.59 | $4.48 | 8,300 | — | — |
| 2025-01-31 | $1.63 | $4.59 | 5,600 | — | — |
| 2025-01-30 | $1.61 | $4.53 | 14,500 | — | — |
| 2025-01-29 | $1.75 | $4.93 | 5,700 | — | — |
| 2025-01-28 | $1.65 | $4.65 | 4,900 | — | — |
| 2025-01-27 | $1.59 | $4.48 | 4,500 | — | — |
| 2025-01-24 | $1.63 | $4.59 | 8,500 | — | — |
| 2025-01-23 | $1.59 | $4.48 | 3,100 | — | — |
| 2025-01-22 | $1.64 | $4.62 | 9,300 | — | — |
| 2025-01-21 | $1.63 | $4.59 | 2,600 | — | — |
| 2025-01-17 | $1.65 | $4.65 | 4,300 | — | — |
| 2025-01-16 | $1.64 | $4.62 | 10,100 | — | — |
| 2025-01-15 | $1.56 | $4.39 | 9,900 | — | — |
| 2025-01-14 | $1.67 | $4.70 | 7,400 | — | — |
| 2025-01-13 | $1.65 | $4.65 | 25,800 | — | — |
| 2025-01-10 | $1.70 | $4.79 | 8,400 | — | — |
| 2025-01-08 | $1.70 | $4.79 | 17,500 | — | — |
| 2025-01-07 | $1.70 | $4.79 | 7,600 | — | — |
| 2025-01-06 | $1.66 | $4.68 | 10,400 | — | — |
| 2025-01-03 | $1.67 | $4.70 | 2,500 | — | — |
| 2025-01-02 | $1.66 | $4.68 | 2,600 | — | — |