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
- 1993-09-07 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 | $1.56 | 186,100 | — | — |
| 2025-12-30 | $1.53 | $1.53 | 364,900 | — | — |
| 2025-12-29 | $1.53 | $1.53 | 279,300 | — | — |
| 2025-12-26 | $1.63 | $1.63 | 109,100 | — | — |
| 2025-12-24 | $1.61 | $1.61 | 83,200 | — | — |
| 2025-12-23 | $1.61 | $1.61 | 195,700 | — | — |
| 2025-12-22 | $1.68 | $1.68 | 168,800 | — | — |
| 2025-12-19 | $1.67 | $1.67 | 167,500 | — | — |
| 2025-12-18 | $1.58 | $1.58 | 387,800 | — | — |
| 2025-12-17 | $1.52 | $1.52 | 162,300 | — | — |
| 2025-12-16 | $1.52 | $1.52 | 287,800 | — | — |
| 2025-12-15 | $1.68 | $1.68 | 81,200 | — | — |
| 2025-12-12 | $1.72 | $1.72 | 75,000 | — | — |
| 2025-12-11 | $1.82 | $1.82 | 47,200 | — | — |
| 2025-12-10 | $1.80 | $1.80 | 87,800 | — | — |
| 2025-12-09 | $1.85 | $1.85 | 106,700 | — | — |
| 2025-12-08 | $1.80 | $1.80 | 357,100 | — | — |
| 2025-12-05 | $1.69 | $1.69 | 84,600 | — | — |
| 2025-12-04 | $1.79 | $1.79 | 49,200 | — | — |
| 2025-12-03 | $1.83 | $1.83 | 129,900 | — | — |
| 2025-12-02 | $1.77 | $1.77 | 63,300 | — | — |
| 2025-12-01 | $1.76 | $1.76 | 63,800 | — | — |
| 2025-11-28 | $1.80 | $1.80 | 25,100 | — | — |
| 2025-11-26 | $1.81 | $1.81 | 49,900 | — | — |
| 2025-11-25 | $1.79 | $1.79 | 50,500 | — | — |
| 2025-11-24 | $1.77 | $1.77 | 195,300 | — | — |
| 2025-11-21 | $1.71 | $1.71 | 479,200 | — | — |
| 2025-11-20 | $1.60 | $1.60 | 269,700 | — | — |
| 2025-11-19 | $1.72 | $1.72 | 140,100 | — | — |
| 2025-11-18 | $1.74 | $1.74 | 174,300 | — | — |
| 2025-11-17 | $1.79 | $1.79 | 228,400 | — | — |
| 2025-11-14 | $1.84 | $1.84 | 188,900 | — | — |
| 2025-11-13 | $1.86 | $1.86 | 464,300 | — | — |
| 2025-11-12 | $1.97 | $1.97 | 238,800 | — | — |
| 2025-11-11 | $2.07 | $2.07 | 222,800 | — | — |
| 2025-11-10 | $2.07 | $2.07 | 241,000 | — | — |
| 2025-11-07 | $2.11 | $2.11 | 521,200 | — | — |
| 2025-11-06 | $2.12 | $2.12 | 381,800 | — | — |
| 2025-11-05 | $2.20 | $2.20 | 645,700 | — | — |
| 2025-11-04 | $2.52 | $2.52 | 315,900 | — | — |
| 2025-11-03 | $2.64 | $2.64 | 335,700 | — | — |
| 2025-10-31 | $2.48 | $2.48 | 167,000 | — | — |
| 2025-10-30 | $2.56 | $2.56 | 155,500 | — | — |
| 2025-10-29 | $2.64 | $2.64 | 219,700 | — | — |
| 2025-10-28 | $2.72 | $2.72 | 103,300 | — | — |
| 2025-10-27 | $2.74 | $2.74 | 154,600 | — | — |
| 2025-10-24 | $2.81 | $2.81 | 154,000 | — | — |
| 2025-10-23 | $2.87 | $2.87 | 112,500 | — | — |
| 2025-10-22 | $2.85 | $2.85 | 355,800 | — | — |
| 2025-10-21 | $3.00 | $3.00 | 122,100 | — | — |
| 2025-10-20 | $3.10 | $3.10 | 109,600 | — | — |
| 2025-10-17 | $3.00 | $3.00 | 137,000 | — | — |
| 2025-10-16 | $3.19 | $3.19 | 421,600 | — | — |
| 2025-10-15 | $3.12 | $3.12 | 186,700 | — | — |
| 2025-10-14 | $3.08 | $3.08 | 194,200 | — | — |
| 2025-10-13 | $2.95 | $2.95 | 313,900 | — | — |
| 2025-10-10 | $2.81 | $2.81 | 243,700 | — | — |
| 2025-10-09 | $3.03 | $3.03 | 187,200 | — | — |
| 2025-10-08 | $3.08 | $3.08 | 86,200 | — | — |
| 2025-10-07 | $3.08 | $3.08 | 249,900 | — | — |
| 2025-10-06 | $2.96 | $2.96 | 142,800 | — | — |
| 2025-10-03 | $2.98 | $2.98 | 368,000 | — | — |
| 2025-10-02 | $2.91 | $2.91 | 269,800 | — | — |
| 2025-10-01 | $2.89 | $2.89 | 192,400 | — | — |
| 2025-09-30 | $3.00 | $3.00 | 308,700 | — | — |
| 2025-09-29 | $2.93 | $2.93 | 213,800 | — | — |
| 2025-09-26 | $3.03 | $3.03 | 149,000 | — | — |
| 2025-09-25 | $3.07 | $3.07 | 211,100 | — | — |
| 2025-09-24 | $3.23 | $3.23 | 337,900 | — | — |
| 2025-09-23 | $3.52 | $3.52 | 460,300 | — | — |
| 2025-09-22 | $3.41 | $3.41 | 545,400 | — | — |
| 2025-09-19 | $3.18 | $3.18 | 183,300 | — | — |
| 2025-09-18 | $3.32 | $3.32 | 490,000 | — | — |
| 2025-09-17 | $3.05 | $3.05 | 486,900 | — | — |
| 2025-09-16 | $3.28 | $3.28 | 643,900 | — | — |
| 2025-09-15 | $3.55 | $3.55 | 346,800 | — | — |
| 2025-09-12 | $3.63 | $3.63 | 799,500 | — | — |
| 2025-09-11 | $3.39 | $3.39 | 575,000 | — | — |
| 2025-09-10 | $3.18 | $3.18 | 487,000 | — | — |
| 2025-09-09 | $2.97 | $2.97 | 413,600 | — | — |
| 2025-09-08 | $2.87 | $2.87 | 153,500 | — | — |
| 2025-09-05 | $2.87 | $2.87 | 290,600 | — | — |
| 2025-09-04 | $2.89 | $2.89 | 173,600 | — | — |
| 2025-09-03 | $2.86 | $2.86 | 138,000 | — | — |
| 2025-09-02 | $2.89 | $2.89 | 101,600 | — | — |
| 2025-08-29 | $2.92 | $2.92 | 183,400 | — | — |
| 2025-08-28 | $3.00 | $3.00 | 236,800 | — | — |
| 2025-08-27 | $2.91 | $2.91 | 362,000 | — | — |
| 2025-08-26 | $3.14 | $3.14 | 457,100 | — | — |
| 2025-08-25 | $2.75 | $2.75 | 205,100 | — | — |
| 2025-08-22 | $2.77 | $2.77 | 234,200 | — | — |
| 2025-08-21 | $2.69 | $2.69 | 52,100 | — | — |
| 2025-08-20 | $2.64 | $2.64 | 305,800 | — | — |
| 2025-08-19 | $2.61 | $2.61 | 296,300 | — | — |
| 2025-08-18 | $2.81 | $2.81 | 227,500 | — | — |
| 2025-08-15 | $2.86 | $2.86 | 178,700 | — | — |
| 2025-08-14 | $2.85 | $2.85 | 309,900 | — | — |
| 2025-08-13 | $3.00 | $3.00 | 260,500 | — | — |
| 2025-08-12 | $3.05 | $3.05 | 314,000 | — | — |
| 2025-08-11 | $2.86 | $2.86 | 375,300 | — | — |
| 2025-08-08 | $3.00 | $3.00 | 750,000 | — | — |
| 2025-08-07 | $3.05 | $3.05 | 1,094,700 | — | — |
| 2025-08-06 | $2.94 | $2.94 | 2,281,400 | — | — |
| 2025-08-05 | $2.96 | $2.96 | 690,100 | — | — |
| 2025-08-04 | $2.80 | $2.80 | 360,400 | — | — |
| 2025-08-01 | $2.57 | $2.57 | 157,800 | — | — |
| 2025-07-31 | $2.65 | $2.65 | 79,900 | — | — |
| 2025-07-30 | $2.69 | $2.69 | 101,800 | — | — |
| 2025-07-29 | $2.63 | $2.63 | 89,400 | — | — |
| 2025-07-28 | $2.69 | $2.69 | 359,800 | — | — |
| 2025-07-25 | $2.84 | $2.84 | 249,800 | — | — |
| 2025-07-24 | $2.82 | $2.82 | 305,000 | — | — |
| 2025-07-23 | $2.82 | $2.82 | 279,400 | — | — |
| 2025-07-22 | $2.69 | $2.69 | 312,500 | — | — |
| 2025-07-21 | $2.65 | $2.65 | 481,300 | — | — |
| 2025-07-18 | $2.66 | $2.66 | 372,500 | — | — |
| 2025-07-17 | $2.50 | $2.50 | 357,200 | — | — |
| 2025-07-16 | $2.66 | $2.66 | 391,700 | — | — |
| 2025-07-15 | $2.48 | $2.48 | 309,200 | — | — |
| 2025-07-14 | $2.63 | $2.63 | 384,800 | — | — |
| 2025-07-11 | $2.60 | $2.60 | 321,000 | — | — |
| 2025-07-10 | $2.71 | $2.71 | 278,700 | — | — |
| 2025-07-09 | $2.68 | $2.68 | 581,200 | — | — |
| 2025-07-08 | $2.84 | $2.84 | 371,500 | — | — |
| 2025-07-07 | $2.90 | $2.90 | 611,800 | — | — |
| 2025-07-03 | $2.80 | $2.80 | 486,400 | — | — |
| 2025-07-02 | $2.88 | $2.88 | 996,100 | — | — |
| 2025-07-01 | $2.52 | $2.52 | 454,200 | — | — |
| 2025-06-30 | $2.52 | $2.52 | 636,700 | — | — |
| 2025-06-27 | $2.65 | $2.65 | 372,300 | — | — |
| 2025-06-26 | $2.52 | $2.52 | 1,178,800 | — | — |
| 2025-06-25 | $2.76 | $2.76 | 1,751,900 | — | — |
| 2025-06-24 | $2.35 | $2.35 | 800,500 | — | — |
| 2025-06-23 | $2.18 | $2.18 | 484,100 | — | — |
| 2025-06-20 | $2.14 | $2.14 | 665,800 | — | — |
| 2025-06-18 | $1.95 | $1.95 | 127,500 | — | — |
| 2025-06-17 | $2.03 | $2.03 | 143,000 | — | — |
| 2025-06-16 | $2.07 | $2.07 | 286,400 | — | — |
| 2025-06-13 | $1.83 | $1.83 | 108,800 | — | — |
| 2025-06-12 | $1.89 | $1.89 | 270,400 | — | — |
| 2025-06-11 | $1.95 | $1.95 | 179,700 | — | — |
| 2025-06-10 | $1.97 | $1.97 | 250,100 | — | — |
| 2025-06-09 | $2.09 | $2.09 | 639,900 | — | — |
| 2025-06-06 | $1.89 | $1.89 | 611,900 | — | — |
| 2025-06-05 | $1.74 | $1.74 | 142,700 | — | — |
| 2025-06-04 | $1.67 | $1.67 | 305,500 | — | — |
| 2025-06-03 | $1.64 | $1.64 | 158,400 | — | — |
| 2025-06-02 | $1.60 | $1.60 | 297,600 | — | — |
| 2025-05-30 | $1.66 | $1.66 | 248,900 | — | — |
| 2025-05-29 | $1.79 | $1.79 | 291,800 | — | — |
| 2025-05-28 | $1.73 | $1.73 | 297,100 | — | — |
| 2025-05-27 | $1.53 | $1.53 | 552,400 | — | — |
| 2025-05-23 | $1.60 | $1.60 | 375,700 | — | — |
| 2025-05-22 | $1.68 | $1.68 | 344,900 | — | — |
| 2025-05-21 | $1.60 | $1.60 | 729,800 | — | — |
| 2025-05-20 | $1.54 | $1.54 | 1,280,900 | — | — |
| 2025-05-19 | $1.48 | $1.48 | 4,028,200 | — | — |
| 2025-05-16 | $1.13 | $1.13 | 152,900 | — | — |
| 2025-05-15 | $1.08 | $1.08 | 50,000 | — | — |
| 2025-05-14 | $1.04 | $1.04 | 64,400 | — | — |
| 2025-05-13 | $1.07 | $1.07 | 180,400 | — | — |
| 2025-05-12 | $0.96 | $0.96 | 61,400 | — | — |
| 2025-05-09 | $0.97 | $0.97 | 40,300 | — | — |
| 2025-05-08 | $0.95 | $0.95 | 30,300 | — | — |
| 2025-05-07 | $0.95 | $0.95 | 5,100 | — | — |
| 2025-05-06 | $0.94 | $0.94 | 9,200 | — | — |
| 2025-05-05 | $0.97 | $0.97 | 10,200 | — | — |
| 2025-05-02 | $0.95 | $0.95 | 24,100 | — | — |
| 2025-05-01 | $0.97 | $0.97 | 39,400 | — | — |
| 2025-04-30 | $0.96 | $0.96 | 17,300 | — | — |
| 2025-04-29 | $0.96 | $0.96 | 28,600 | — | — |
| 2025-04-28 | $0.97 | $0.97 | 8,300 | — | — |
| 2025-04-25 | $0.97 | $0.97 | 14,700 | — | — |
| 2025-04-24 | $0.97 | $0.97 | 8,000 | — | — |
| 2025-04-23 | $0.98 | $0.98 | 12,100 | — | — |
| 2025-04-22 | $0.98 | $0.98 | 20,100 | — | — |
| 2025-04-21 | $0.99 | $0.99 | 30,100 | — | — |
| 2025-04-17 | $0.97 | $0.97 | 4,500 | — | — |
| 2025-04-16 | $0.99 | $0.99 | 9,300 | — | — |
| 2025-04-15 | $0.98 | $0.98 | 15,200 | — | — |
| 2025-04-14 | $0.98 | $0.98 | 27,000 | — | — |
| 2025-04-11 | $0.97 | $0.97 | 28,400 | — | — |
| 2025-04-10 | $0.97 | $0.97 | 31,800 | — | — |
| 2025-04-09 | $0.97 | $0.97 | 61,600 | — | — |
| 2025-04-08 | $0.94 | $0.94 | 105,200 | — | — |
| 2025-04-07 | $0.93 | $0.93 | 34,100 | — | — |
| 2025-04-04 | $0.94 | $0.94 | 28,000 | — | — |
| 2025-04-03 | $0.97 | $0.97 | 32,700 | — | — |
| 2025-04-02 | $1.00 | $1.00 | 43,800 | — | — |
| 2025-04-01 | $1.00 | $1.00 | 46,700 | — | — |
| 2025-03-31 | $1.05 | $1.05 | 29,500 | — | — |
| 2025-03-28 | $1.05 | $1.05 | 63,900 | — | — |
| 2025-03-27 | $1.03 | $1.03 | 219,900 | — | — |
| 2025-03-26 | $0.99 | $0.99 | 14,600 | — | — |
| 2025-03-25 | $1.00 | $1.00 | 11,600 | — | — |
| 2025-03-24 | $1.00 | $1.00 | 47,200 | — | — |
| 2025-03-21 | $0.97 | $0.97 | 17,400 | — | — |
| 2025-03-20 | $0.98 | $0.98 | 6,600 | — | — |
| 2025-03-19 | $0.97 | $0.97 | 15,500 | — | — |
| 2025-03-18 | $0.97 | $0.97 | 33,200 | — | — |
| 2025-03-17 | $0.97 | $0.97 | 14,200 | — | — |
| 2025-03-14 | $0.98 | $0.98 | 19,500 | — | — |
| 2025-03-13 | $0.98 | $0.98 | 23,900 | — | — |
| 2025-03-12 | $0.97 | $0.97 | 19,900 | — | — |
| 2025-03-11 | $0.98 | $0.98 | 46,100 | — | — |
| 2025-03-10 | $0.96 | $0.96 | 129,700 | — | — |
| 2025-03-07 | $1.00 | $1.00 | 55,800 | — | — |
| 2025-03-06 | $1.00 | $1.00 | 34,100 | — | — |
| 2025-03-05 | $1.02 | $1.02 | 292,700 | — | — |
| 2025-03-04 | $0.97 | $0.97 | 75,900 | — | — |
| 2025-03-03 | $0.97 | $0.97 | 40,800 | — | — |
| 2025-02-28 | $0.99 | $0.99 | 50,300 | — | — |
| 2025-02-27 | $0.98 | $0.98 | 19,800 | — | — |
| 2025-02-26 | $0.98 | $0.98 | 27,200 | — | — |
| 2025-02-25 | $0.99 | $0.99 | 112,300 | — | — |
| 2025-02-24 | $1.01 | $1.01 | 133,300 | — | — |
| 2025-02-21 | $1.03 | $1.03 | 175,700 | — | — |
| 2025-02-20 | $1.02 | $1.02 | 114,100 | — | — |
| 2025-02-19 | $1.05 | $1.05 | 264,200 | — | — |
| 2025-02-18 | $1.09 | $1.09 | 956,000 | — | — |
| 2025-02-14 | $0.93 | $0.93 | 34,800 | — | — |
| 2025-02-13 | $0.94 | $0.94 | 114,700 | — | — |
| 2025-02-12 | $0.92 | $0.92 | 80,200 | — | — |
| 2025-02-11 | $0.93 | $0.93 | 113,200 | — | — |
| 2025-02-10 | $0.94 | $0.94 | 113,900 | — | — |
| 2025-02-07 | $0.95 | $0.95 | 144,800 | — | — |
| 2025-02-06 | $0.96 | $0.96 | 149,300 | — | — |
| 2025-02-05 | $0.96 | $0.96 | 137,500 | — | — |
| 2025-02-04 | $0.98 | $0.98 | 57,800 | — | — |
| 2025-02-03 | $0.98 | $0.98 | 85,800 | — | — |
| 2025-01-31 | $0.99 | $0.99 | 25,900 | — | — |
| 2025-01-30 | $1.00 | $1.00 | 29,500 | — | — |
| 2025-01-29 | $0.98 | $0.98 | 53,800 | — | — |
| 2025-01-28 | $0.99 | $0.99 | 92,200 | — | — |
| 2025-01-27 | $1.00 | $1.00 | 61,000 | — | — |
| 2025-01-24 | $1.01 | $1.01 | 51,500 | — | — |
| 2025-01-23 | $1.00 | $1.00 | 128,900 | — | — |
| 2025-01-22 | $1.00 | $1.00 | 49,100 | — | — |
| 2025-01-21 | $1.00 | $1.00 | 283,200 | — | — |
| 2025-01-17 | $1.04 | $1.04 | 381,000 | — | — |
| 2025-01-16 | $1.01 | $1.01 | 28,000 | — | — |
| 2025-01-15 | $0.99 | $0.99 | 71,600 | — | — |
| 2025-01-14 | $0.99 | $0.99 | 443,900 | — | — |
| 2025-01-13 | $1.02 | $1.02 | 295,700 | — | — |
| 2025-01-10 | $1.01 | $1.01 | 33,400 | — | — |
| 2025-01-08 | $1.02 | $1.02 | 85,200 | — | — |
| 2025-01-07 | $1.02 | $1.02 | 44,700 | — | — |
| 2025-01-06 | $1.05 | $1.05 | 85,700 | — | — |
| 2025-01-03 | $1.03 | $1.03 | 156,200 | — | — |
| 2025-01-02 | $1.04 | $1.04 | 71,600 | — | — |