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
- 1992-09-11 to 2026-09-03
- 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 | $1.41 | $5.20 | 25,500 | — | — |
| 2025-12-30 | $1.52 | $5.61 | 16,400 | — | — |
| 2025-12-29 | $1.55 | $5.72 | 3,400 | — | — |
| 2025-12-26 | $1.66 | $6.13 | 13,100 | — | — |
| 2025-12-24 | $1.69 | $6.24 | 15,200 | — | — |
| 2025-12-23 | $1.70 | $6.27 | 29,200 | — | — |
| 2025-12-22 | $1.68 | $6.20 | 209,400 | — | — |
| 2025-12-19 | $1.72 | $6.35 | 89,600 | — | — |
| 2025-12-18 | $1.66 | $6.13 | 8,500 | — | — |
| 2025-12-17 | $1.61 | $5.94 | 15,100 | — | — |
| 2025-12-16 | $1.73 | $6.38 | 2,400 | — | — |
| 2025-12-15 | $1.75 | $6.46 | 1,400 | — | — |
| 2025-12-12 | $1.69 | $6.24 | 8,000 | — | — |
| 2025-12-11 | $1.73 | $6.38 | 1,400 | — | — |
| 2025-12-10 | $1.74 | $6.42 | 3,400 | — | — |
| 2025-12-09 | $1.79 | $6.61 | 2,500 | — | — |
| 2025-12-08 | $1.74 | $6.42 | 6,400 | — | — |
| 2025-12-05 | $1.80 | $6.64 | 700 | — | — |
| 2025-12-04 | $1.79 | $6.61 | 4,000 | — | — |
| 2025-12-03 | $1.80 | $6.64 | 1,000 | — | — |
| 2025-12-02 | $1.77 | $6.53 | 4,600 | — | — |
| 2025-12-01 | $1.90 | $7.01 | 1,700 | — | — |
| 2025-11-28 | $1.80 | $6.64 | 1,400 | — | — |
| 2025-11-26 | $1.89 | $6.98 | 7,000 | — | — |
| 2025-11-25 | $1.77 | $6.53 | 12,800 | — | — |
| 2025-11-24 | $1.85 | $6.83 | 19,800 | — | — |
| 2025-11-21 | $1.93 | $7.12 | 3,100 | — | — |
| 2025-11-20 | $1.81 | $6.68 | 5,600 | — | — |
| 2025-11-19 | $1.90 | $7.01 | 4,000 | — | — |
| 2025-11-18 | $1.93 | $7.12 | 4,200 | — | — |
| 2025-11-17 | $1.92 | $7.09 | 12,400 | — | — |
| 2025-11-14 | $1.89 | $6.98 | 3,200 | — | — |
| 2025-11-13 | $1.99 | $7.34 | 400 | — | — |
| 2025-11-12 | $1.91 | $7.05 | 1,300 | — | — |
| 2025-11-11 | $1.95 | $7.20 | 4,700 | — | — |
| 2025-11-10 | $1.87 | $6.90 | 4,500 | — | — |
| 2025-11-07 | $1.85 | $6.83 | 6,400 | — | — |
| 2025-11-06 | $1.88 | $6.94 | 1,800 | — | — |
| 2025-11-05 | $1.96 | $7.23 | 500 | — | — |
| 2025-11-04 | $1.92 | $7.09 | 16,100 | — | — |
| 2025-11-03 | $1.85 | $6.83 | 6,400 | — | — |
| 2025-10-31 | $1.75 | $6.46 | 9,100 | — | — |
| 2025-10-30 | $1.81 | $6.68 | 2,400 | — | — |
| 2025-10-29 | $1.82 | $6.72 | 1,800 | — | — |
| 2025-10-28 | $1.83 | $6.75 | 3,300 | — | — |
| 2025-10-27 | $1.78 | $6.57 | 9,400 | — | — |
| 2025-10-24 | $1.85 | $6.83 | 5,100 | — | — |
| 2025-10-23 | $1.85 | $6.83 | 300 | — | — |
| 2025-10-22 | $1.88 | $6.94 | 3,100 | — | — |
| 2025-10-21 | $1.88 | $6.94 | 11,700 | — | — |
| 2025-10-20 | $1.98 | $7.31 | 6,500 | — | — |
| 2025-10-17 | $2.09 | $7.71 | 16,600 | — | — |
| 2025-10-16 | $2.07 | $7.64 | 10,300 | — | — |
| 2025-10-15 | $2.11 | $7.79 | 28,100 | — | — |
| 2025-10-14 | $2.21 | $8.16 | 6,700 | — | — |
| 2025-10-13 | $2.27 | $8.38 | 57,600 | — | — |
| 2025-10-10 | $2.08 | $7.68 | 38,400 | — | — |
| 2025-10-09 | $2.16 | $7.97 | 8,000 | — | — |
| 2025-10-08 | $2.15 | $7.94 | 1,600 | — | — |
| 2025-10-07 | $2.14 | $7.90 | 11,200 | — | — |
| 2025-10-06 | $2.20 | $8.12 | 25,400 | — | — |
| 2025-10-03 | $2.30 | $8.49 | 5,200 | — | — |
| 2025-10-02 | $2.32 | $8.56 | 21,300 | — | — |
| 2025-10-01 | $2.27 | $8.38 | 2,500 | — | — |
| 2025-09-30 | $2.25 | $8.30 | 10,900 | — | — |
| 2025-09-29 | $2.34 | $8.64 | 20,400 | — | — |
| 2025-09-26 | $2.38 | $8.78 | 17,900 | — | — |
| 2025-09-25 | $2.44 | $9.01 | 17,500 | — | — |
| 2025-09-24 | $2.32 | $8.56 | 1,300 | — | — |
| 2025-09-23 | $2.26 | $8.34 | 3,000 | — | — |
| 2025-09-22 | $2.22 | $8.19 | 12,100 | — | — |
| 2025-09-19 | $2.17 | $8.01 | 27,800 | — | — |
| 2025-09-18 | $2.09 | $7.71 | 125,700 | — | — |
| 2025-09-17 | $2.46 | $9.08 | 37,900 | — | — |
| 2025-09-16 | $2.48 | $9.15 | 5,400 | — | — |
| 2025-09-15 | $2.49 | $9.19 | 35,700 | — | — |
| 2025-09-12 | $2.45 | $9.04 | 17,600 | — | — |
| 2025-09-11 | $2.47 | $9.12 | 36,100 | — | — |
| 2025-09-10 | $2.45 | $9.04 | 52,400 | — | — |
| 2025-09-09 | $2.48 | $9.15 | 65,900 | — | — |
| 2025-09-08 | $2.45 | $9.04 | 49,200 | — | — |
| 2025-09-05 | $2.26 | $8.34 | 26,100 | — | — |
| 2025-09-04 | $2.26 | $8.34 | 34,300 | — | — |
| 2025-09-03 | $2.30 | $8.49 | 67,400 | — | — |
| 2025-09-02 | $2.35 | $8.67 | 334,600 | — | — |
| 2025-08-29 | $2.07 | $7.64 | 45,700 | — | — |
| 2025-08-28 | $2.06 | $7.60 | 38,700 | — | — |
| 2025-08-27 | $2.04 | $7.53 | 120,700 | — | — |
| 2025-08-26 | $2.03 | $7.49 | 64,700 | — | — |
| 2025-08-25 | $2.01 | $7.42 | 53,700 | — | — |
| 2025-08-22 | $1.95 | $7.20 | 119,400 | — | — |
| 2025-08-21 | $1.92 | $7.09 | 89,100 | — | — |
| 2025-08-20 | $1.90 | $7.01 | 142,200 | — | — |
| 2025-08-19 | $1.84 | $6.79 | 26,900 | — | — |
| 2025-08-18 | $1.95 | $7.20 | 72,900 | — | — |
| 2025-08-15 | $1.87 | $6.90 | 96,200 | — | — |
| 2025-08-14 | $1.89 | $6.98 | 151,400 | — | — |
| 2025-08-13 | $1.77 | $6.53 | 54,500 | — | — |
| 2025-08-12 | $1.76 | $6.50 | 54,800 | — | — |
| 2025-08-11 | $1.72 | $6.35 | 115,200 | — | — |
| 2025-08-08 | $1.69 | $6.24 | 146,800 | — | — |
| 2025-08-07 | $1.63 | $6.02 | 33,900 | — | — |
| 2025-08-06 | $1.60 | $5.91 | 256,000 | — | — |
| 2025-08-05 | $1.50 | $5.54 | 42,700 | — | — |
| 2025-08-04 | $1.49 | $5.50 | 21,000 | — | — |
| 2025-08-01 | $1.48 | $5.46 | 2,000 | — | — |
| 2025-07-31 | $1.48 | $5.46 | 1,400 | — | — |
| 2025-07-30 | $1.49 | $5.50 | 29,100 | — | — |
| 2025-07-29 | $1.50 | $5.54 | 70,100 | — | — |
| 2025-07-28 | $1.49 | $5.50 | 110,900 | — | — |
| 2025-07-25 | $1.43 | $5.28 | 11,500 | — | — |
| 2025-07-24 | $1.44 | $5.31 | 0 | — | — |
| 2025-07-23 | $1.44 | $5.31 | 26,100 | — | — |
| 2025-07-22 | $1.45 | $5.35 | 5,800 | — | — |
| 2025-07-21 | $1.45 | $5.35 | 4,200 | — | — |
| 2025-07-18 | $1.45 | $5.35 | 0 | — | — |
| 2025-07-17 | $1.45 | $5.35 | 2,700 | — | — |
| 2025-07-16 | $1.44 | $5.31 | 8,000 | — | — |
| 2025-07-15 | $1.43 | $5.28 | 10,600 | — | — |
| 2025-07-14 | $1.41 | $5.20 | 11,100 | — | — |
| 2025-07-11 | $1.39 | $5.13 | 400 | — | — |
| 2025-07-10 | $1.42 | $5.24 | 10,500 | — | — |
| 2025-07-09 | $1.40 | $5.17 | 3,300 | — | — |
| 2025-07-08 | $1.39 | $5.13 | 17,400 | — | — |
| 2025-07-07 | $1.35 | $4.98 | 9,900 | — | — |
| 2025-07-03 | $1.41 | $5.20 | 8,800 | — | — |
| 2025-07-02 | $1.40 | $5.17 | 9,200 | — | — |
| 2025-07-01 | $1.35 | $4.98 | 400 | — | — |
| 2025-06-30 | $1.36 | $5.02 | 2,300 | — | — |
| 2025-06-27 | $1.36 | $5.02 | 33,100 | — | — |
| 2025-06-26 | $1.38 | $5.09 | 7,300 | — | — |
| 2025-06-25 | $1.37 | $5.06 | 63,800 | — | — |
| 2025-06-24 | $1.36 | $5.02 | 10,700 | — | — |
| 2025-06-23 | $1.36 | $5.02 | 7,200 | — | — |
| 2025-06-20 | $1.36 | $5.02 | 1,300 | — | — |
| 2025-06-18 | $1.35 | $4.98 | 9,100 | — | — |
| 2025-06-17 | $1.35 | $4.98 | 4,500 | — | — |
| 2025-06-16 | $1.37 | $5.06 | 4,000 | — | — |
| 2025-06-13 | $1.36 | $5.02 | 10,900 | — | — |
| 2025-06-12 | $1.31 | $4.83 | 3,700 | — | — |
| 2025-06-11 | $1.31 | $4.83 | 7,400 | — | — |
| 2025-06-10 | $1.37 | $5.06 | 13,400 | — | — |
| 2025-06-09 | $1.34 | $4.95 | 28,100 | — | — |
| 2025-06-06 | $1.27 | $4.69 | 8,700 | — | — |
| 2025-06-05 | $1.25 | $4.61 | 57,200 | — | — |
| 2025-06-04 | $1.28 | $4.72 | 2,500 | — | — |
| 2025-06-03 | $1.20 | $4.43 | 14,800 | — | — |
| 2025-06-02 | $1.09 | $4.02 | 6,600 | — | — |
| 2025-05-30 | $1.00 | $3.69 | 2,500 | — | — |
| 2025-05-29 | $1.07 | $3.95 | 7,200 | — | — |
| 2025-05-28 | $1.00 | $3.69 | 8,600 | — | — |
| 2025-05-27 | $0.90 | $3.32 | 1,600 | — | — |
| 2025-05-23 | $0.95 | $3.51 | 200 | — | — |
| 2025-05-22 | $1.02 | $3.76 | 9,000 | — | — |
| 2025-05-21 | $0.97 | $3.58 | 2,300 | — | — |
| 2025-05-20 | $1.01 | $3.73 | 19,000 | — | — |
| 2025-05-19 | $0.85 | $3.14 | 400 | — | — |
| 2025-05-16 | $0.85 | $3.14 | 600 | — | — |
| 2025-05-15 | $0.85 | $3.14 | 0 | — | — |
| 2025-05-14 | $0.85 | $3.14 | 200 | — | — |
| 2025-05-13 | $0.78 | $2.88 | 15,300 | — | — |
| 2025-05-12 | $0.85 | $3.14 | 33,700 | — | — |
| 2025-05-09 | $0.95 | $3.51 | 0 | — | — |
| 2025-05-08 | $0.95 | $3.51 | 3,800 | — | — |
| 2025-05-07 | $0.90 | $3.32 | 0 | — | — |
| 2025-05-06 | $0.90 | $3.32 | 700 | — | — |
| 2025-05-05 | $0.93 | $3.43 | 4,400 | — | — |
| 2025-05-02 | $0.96 | $3.54 | 12,900 | — | — |
| 2025-05-01 | $1.01 | $3.73 | 200 | — | — |
| 2025-04-30 | $1.04 | $3.84 | 1,700 | — | — |
| 2025-04-29 | $1.04 | $3.84 | 0 | — | — |
| 2025-04-28 | $1.04 | $3.84 | 7,500 | — | — |
| 2025-04-25 | $1.00 | $3.69 | 0 | — | — |
| 2025-04-24 | $1.00 | $3.69 | 5,800 | — | — |
| 2025-04-23 | $1.00 | $3.69 | 700 | — | — |
| 2025-04-22 | $1.02 | $3.76 | 600 | — | — |
| 2025-04-21 | $1.06 | $3.91 | 8,300 | — | — |
| 2025-04-17 | $1.01 | $3.73 | 700 | — | — |
| 2025-04-16 | $1.03 | $3.80 | 9,100 | — | — |
| 2025-04-15 | $0.91 | $3.36 | 2,400 | — | — |
| 2025-04-14 | $0.90 | $3.32 | 1,400 | — | — |
| 2025-04-11 | $0.90 | $3.32 | 0 | — | — |
| 2025-04-10 | $0.90 | $3.32 | 15,400 | — | — |
| 2025-04-09 | $1.03 | $3.80 | 500 | — | — |
| 2025-04-08 | $1.00 | $3.69 | 200 | — | — |
| 2025-04-07 | $1.00 | $3.69 | 900 | — | — |
| 2025-04-04 | $1.02 | $3.76 | 11,700 | — | — |
| 2025-04-03 | $1.05 | $3.88 | 1,700 | — | — |
| 2025-04-02 | $1.03 | $3.80 | 200 | — | — |
| 2025-04-01 | $1.01 | $3.73 | 0 | — | — |
| 2025-03-31 | $1.01 | $3.73 | 33,900 | — | — |
| 2025-03-28 | $1.06 | $3.91 | 700 | — | — |
| 2025-03-27 | $1.09 | $4.02 | 1,400 | — | — |
| 2025-03-26 | $1.05 | $3.88 | 1,100 | — | — |
| 2025-03-25 | $1.05 | $3.88 | 2,800 | — | — |
| 2025-03-24 | $1.05 | $3.88 | 1,800 | — | — |
| 2025-03-21 | $1.09 | $4.02 | 700 | — | — |
| 2025-03-20 | $1.07 | $3.95 | 800 | — | — |
| 2025-03-19 | $1.09 | $4.02 | 1,000 | — | — |
| 2025-03-18 | $1.08 | $3.99 | 3,000 | — | — |
| 2025-03-17 | $1.08 | $3.99 | 1,300 | — | — |
| 2025-03-14 | $1.05 | $3.88 | 1,800 | — | — |
| 2025-03-13 | $1.13 | $4.17 | 400 | — | — |
| 2025-03-12 | $1.11 | $4.10 | 700 | — | — |
| 2025-03-11 | $1.16 | $4.28 | 500 | — | — |
| 2025-03-10 | $1.23 | $4.54 | 12,300 | — | — |
| 2025-03-07 | $1.21 | $4.47 | 0 | — | — |
| 2025-03-06 | $1.21 | $4.47 | 600 | — | — |
| 2025-03-05 | $1.21 | $4.47 | 300 | — | — |
| 2025-03-04 | $1.30 | $4.80 | 700 | — | — |
| 2025-03-03 | $1.25 | $4.61 | 7,600 | — | — |
| 2025-02-28 | $1.25 | $4.61 | 2,200 | — | — |
| 2025-02-27 | $1.31 | $4.83 | 3,600 | — | — |
| 2025-02-26 | $1.35 | $4.98 | 500 | — | — |
| 2025-02-25 | $1.35 | $4.98 | 7,800 | — | — |
| 2025-02-24 | $1.32 | $4.87 | 6,500 | — | — |
| 2025-02-21 | $1.37 | $5.06 | 3,400 | — | — |
| 2025-02-20 | $1.30 | $4.80 | 300 | — | — |
| 2025-02-19 | $1.32 | $4.87 | 1,000 | — | — |
| 2025-02-18 | $1.35 | $4.98 | 3,000 | — | — |
| 2025-02-14 | $1.35 | $4.98 | 9,800 | — | — |
| 2025-02-13 | $1.31 | $4.83 | 7,700 | — | — |
| 2025-02-12 | $1.30 | $4.80 | 1,200 | — | — |
| 2025-02-11 | $1.25 | $4.61 | 0 | — | — |
| 2025-02-10 | $1.25 | $4.61 | 3,500 | — | — |
| 2025-02-07 | $1.24 | $4.58 | 400 | — | — |
| 2025-02-06 | $1.36 | $5.02 | 300 | — | — |
| 2025-02-05 | $1.32 | $4.87 | 1,800 | — | — |
| 2025-02-04 | $1.36 | $5.02 | 5,400 | — | — |
| 2025-02-03 | $1.25 | $4.61 | 1,900 | — | — |
| 2025-01-31 | $1.35 | $4.98 | 6,300 | — | — |
| 2025-01-30 | $1.38 | $5.09 | 13,600 | — | — |
| 2025-01-29 | $1.34 | $4.95 | 600 | — | — |
| 2025-01-28 | $1.30 | $4.80 | 4,700 | — | — |
| 2025-01-27 | $1.25 | $4.61 | 2,100 | — | — |
| 2025-01-24 | $1.22 | $4.50 | 100 | — | — |
| 2025-01-23 | $1.23 | $4.54 | 12,300 | — | — |
| 2025-01-22 | $1.21 | $4.47 | 500 | — | — |
| 2025-01-21 | $1.25 | $4.61 | 1,900 | — | — |
| 2025-01-17 | $1.25 | $4.61 | 16,200 | — | — |
| 2025-01-16 | $1.25 | $4.61 | 3,200 | — | — |
| 2025-01-15 | $1.27 | $4.69 | 8,900 | — | — |
| 2025-01-14 | $1.25 | $4.61 | 13,400 | — | — |
| 2025-01-13 | $1.09 | $4.02 | 8,900 | — | — |
| 2025-01-10 | $1.13 | $4.17 | 20,200 | — | — |
| 2025-01-08 | $1.02 | $3.76 | 21,900 | — | — |
| 2025-01-07 | $1.05 | $3.88 | 2,500 | — | — |
| 2025-01-06 | $1.10 | $4.06 | 8,300 | — | — |
| 2025-01-03 | $1.17 | $4.32 | 7,500 | — | — |
| 2025-01-02 | $1.17 | $4.32 | 17,800 | — | — |