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
- 1992-07-09 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 | $1.21 | $1.21 | 110,000 | — | — |
| 2025-12-30 | $1.21 | $1.21 | 97,600 | — | — |
| 2025-12-29 | $1.16 | $1.16 | 51,100 | — | — |
| 2025-12-26 | $1.16 | $1.16 | 76,300 | — | — |
| 2025-12-24 | $1.14 | $1.14 | 368,600 | — | — |
| 2025-12-23 | $1.30 | $1.30 | 230,600 | — | — |
| 2025-12-22 | $1.25 | $1.25 | 199,300 | — | — |
| 2025-12-19 | $1.29 | $1.29 | 28,100 | — | — |
| 2025-12-18 | $1.27 | $1.27 | 76,100 | — | — |
| 2025-12-17 | $1.28 | $1.28 | 42,500 | — | — |
| 2025-12-16 | $1.28 | $1.28 | 44,600 | — | — |
| 2025-12-15 | $1.30 | $1.30 | 61,200 | — | — |
| 2025-12-12 | $1.29 | $1.29 | 13,500 | — | — |
| 2025-12-11 | $1.33 | $1.33 | 15,800 | — | — |
| 2025-12-10 | $1.34 | $1.34 | 21,700 | — | — |
| 2025-12-09 | $1.37 | $1.37 | 31,900 | — | — |
| 2025-12-08 | $1.30 | $1.30 | 49,100 | — | — |
| 2025-12-05 | $1.25 | $1.25 | 166,400 | — | — |
| 2025-12-04 | $1.25 | $1.25 | 48,100 | — | — |
| 2025-12-03 | $1.25 | $1.25 | 50,500 | — | — |
| 2025-12-02 | $1.28 | $1.28 | 22,500 | — | — |
| 2025-12-01 | $1.29 | $1.29 | 16,200 | — | — |
| 2025-11-28 | $1.29 | $1.29 | 3,000 | — | — |
| 2025-11-26 | $1.26 | $1.26 | 10,200 | — | — |
| 2025-11-25 | $1.29 | $1.29 | 12,500 | — | — |
| 2025-11-24 | $1.24 | $1.24 | 46,700 | — | — |
| 2025-11-21 | $1.26 | $1.26 | 9,800 | — | — |
| 2025-11-20 | $1.25 | $1.25 | 17,300 | — | — |
| 2025-11-19 | $1.22 | $1.22 | 346,600 | — | — |
| 2025-11-18 | $1.28 | $1.28 | 8,700 | — | — |
| 2025-11-17 | $1.28 | $1.28 | 42,800 | — | — |
| 2025-11-14 | $1.32 | $1.32 | 110,200 | — | — |
| 2025-11-13 | $1.32 | $1.32 | 98,800 | — | — |
| 2025-11-12 | $1.31 | $1.31 | 52,800 | — | — |
| 2025-11-11 | $1.33 | $1.33 | 20,200 | — | — |
| 2025-11-10 | $1.33 | $1.33 | 53,200 | — | — |
| 2025-11-07 | $1.33 | $1.33 | 47,400 | — | — |
| 2025-11-06 | $1.30 | $1.30 | 43,900 | — | — |
| 2025-11-05 | $1.38 | $1.38 | 64,000 | — | — |
| 2025-11-04 | $1.34 | $1.34 | 51,600 | — | — |
| 2025-11-03 | $1.39 | $1.39 | 191,000 | — | — |
| 2025-10-31 | $1.45 | $1.45 | 74,400 | — | — |
| 2025-10-30 | $1.53 | $1.53 | 119,800 | — | — |
| 2025-10-29 | $1.56 | $1.56 | 113,700 | — | — |
| 2025-10-28 | $1.60 | $1.60 | 150,900 | — | — |
| 2025-10-27 | $1.75 | $1.75 | 161,600 | — | — |
| 2025-10-24 | $1.86 | $1.86 | 259,900 | — | — |
| 2025-10-23 | $2.03 | $2.03 | 1,099,800 | — | — |
| 2025-10-22 | $1.73 | $1.73 | 1,613,900 | — | — |
| 2025-10-21 | $1.52 | $1.52 | 41,600 | — | — |
| 2025-10-20 | $1.52 | $1.52 | 14,100 | — | — |
| 2025-10-17 | $1.43 | $1.43 | 13,000 | — | — |
| 2025-10-16 | $1.41 | $1.41 | 75,600 | — | — |
| 2025-10-15 | $1.49 | $1.49 | 105,000 | — | — |
| 2025-10-14 | $1.56 | $1.56 | 15,100 | — | — |
| 2025-10-13 | $1.58 | $1.58 | 9,500 | — | — |
| 2025-10-10 | $1.59 | $1.59 | 9,200 | — | — |
| 2025-10-09 | $1.64 | $1.64 | 3,900 | — | — |
| 2025-10-08 | $1.64 | $1.64 | 7,200 | — | — |
| 2025-10-07 | $1.63 | $1.63 | 4,000 | — | — |
| 2025-10-06 | $1.64 | $1.64 | 10,700 | — | — |
| 2025-10-03 | $1.64 | $1.64 | 7,900 | — | — |
| 2025-10-02 | $1.60 | $1.60 | 9,300 | — | — |
| 2025-10-01 | $1.65 | $1.65 | 4,200 | — | — |
| 2025-09-30 | $1.63 | $1.63 | 11,800 | — | — |
| 2025-09-29 | $1.60 | $1.60 | 6,600 | — | — |
| 2025-09-26 | $1.61 | $1.61 | 6,100 | — | — |
| 2025-09-25 | $1.61 | $1.61 | 22,200 | — | — |
| 2025-09-24 | $1.64 | $1.64 | 10,700 | — | — |
| 2025-09-23 | $1.65 | $1.65 | 6,700 | — | — |
| 2025-09-22 | $1.66 | $1.66 | 40,500 | — | — |
| 2025-09-19 | $1.58 | $1.58 | 13,700 | — | — |
| 2025-09-18 | $1.62 | $1.62 | 12,900 | — | — |
| 2025-09-17 | $1.61 | $1.61 | 6,600 | — | — |
| 2025-09-16 | $1.64 | $1.64 | 27,500 | — | — |
| 2025-09-15 | $1.60 | $1.60 | 3,300 | — | — |
| 2025-09-12 | $1.62 | $1.62 | 23,900 | — | — |
| 2025-09-11 | $1.64 | $1.64 | 15,400 | — | — |
| 2025-09-10 | $1.66 | $1.66 | 31,500 | — | — |
| 2025-09-09 | $1.55 | $1.55 | 33,000 | — | — |
| 2025-09-08 | $1.56 | $1.56 | 15,700 | — | — |
| 2025-09-05 | $1.61 | $1.61 | 5,500 | — | — |
| 2025-09-04 | $1.66 | $1.66 | 14,100 | — | — |
| 2025-09-03 | $1.71 | $1.71 | 17,700 | — | — |
| 2025-09-02 | $1.62 | $1.62 | 21,800 | — | — |
| 2025-08-29 | $1.67 | $1.67 | 22,700 | — | — |
| 2025-08-28 | $1.67 | $1.67 | 29,500 | — | — |
| 2025-08-27 | $1.71 | $1.71 | 23,200 | — | — |
| 2025-08-26 | $1.67 | $1.67 | 45,600 | — | — |
| 2025-08-25 | $1.79 | $1.79 | 27,600 | — | — |
| 2025-08-22 | $1.73 | $1.73 | 28,200 | — | — |
| 2025-08-21 | $1.82 | $1.82 | 91,100 | — | — |
| 2025-08-20 | $1.73 | $1.73 | 17,800 | — | — |
| 2025-08-19 | $1.72 | $1.72 | 63,800 | — | — |
| 2025-08-18 | $1.67 | $1.67 | 49,200 | — | — |
| 2025-08-15 | $1.64 | $1.64 | 19,000 | — | — |
| 2025-08-14 | $1.62 | $1.62 | 22,700 | — | — |
| 2025-08-13 | $1.67 | $1.67 | 21,000 | — | — |
| 2025-08-12 | $1.67 | $1.67 | 49,300 | — | — |
| 2025-08-11 | $1.66 | $1.66 | 80,400 | — | — |
| 2025-08-08 | $1.67 | $1.67 | 79,500 | — | — |
| 2025-08-07 | $1.38 | $1.38 | 12,400 | — | — |
| 2025-08-06 | $1.39 | $1.39 | 16,500 | — | — |
| 2025-08-05 | $1.36 | $1.36 | 18,200 | — | — |
| 2025-08-04 | $1.34 | $1.34 | 12,400 | — | — |
| 2025-08-01 | $1.36 | $1.36 | 40,700 | — | — |
| 2025-07-31 | $1.43 | $1.43 | 11,300 | — | — |
| 2025-07-30 | $1.44 | $1.44 | 25,500 | — | — |
| 2025-07-29 | $1.47 | $1.47 | 11,800 | — | — |
| 2025-07-28 | $1.47 | $1.47 | 26,700 | — | — |
| 2025-07-25 | $1.50 | $1.50 | 28,100 | — | — |
| 2025-07-24 | $1.47 | $1.47 | 75,100 | — | — |
| 2025-07-23 | $1.56 | $1.56 | 49,500 | — | — |
| 2025-07-22 | $1.55 | $1.55 | 74,600 | — | — |
| 2025-07-21 | $1.59 | $1.59 | 47,200 | — | — |
| 2025-07-18 | $1.64 | $1.64 | 43,400 | — | — |
| 2025-07-17 | $1.58 | $1.58 | 64,600 | — | — |
| 2025-07-16 | $1.56 | $1.56 | 30,500 | — | — |
| 2025-07-15 | $1.57 | $1.57 | 22,100 | — | — |
| 2025-07-14 | $1.62 | $1.62 | 12,400 | — | — |
| 2025-07-11 | $1.63 | $1.63 | 22,600 | — | — |
| 2025-07-10 | $1.66 | $1.66 | 30,600 | — | — |
| 2025-07-09 | $1.62 | $1.62 | 17,200 | — | — |
| 2025-07-08 | $1.70 | $1.70 | 12,600 | — | — |
| 2025-07-07 | $1.71 | $1.71 | 13,600 | — | — |
| 2025-07-03 | $1.78 | $1.78 | 9,000 | — | — |
| 2025-07-02 | $1.81 | $1.81 | 5,000 | — | — |
| 2025-07-01 | $1.80 | $1.80 | 14,000 | — | — |
| 2025-06-30 | $1.77 | $1.77 | 9,000 | — | — |
| 2025-06-27 | $1.72 | $1.72 | 2,000 | — | — |
| 2025-06-26 | $1.77 | $1.77 | 13,500 | — | — |
| 2025-06-25 | $1.76 | $1.76 | 12,000 | — | — |
| 2025-06-24 | $1.76 | $1.76 | 6,800 | — | — |
| 2025-06-23 | $1.76 | $1.76 | 7,300 | — | — |
| 2025-06-20 | $1.79 | $1.79 | 11,900 | — | — |
| 2025-06-18 | $1.73 | $1.73 | 7,800 | — | — |
| 2025-06-17 | $1.74 | $1.74 | 5,700 | — | — |
| 2025-06-16 | $1.69 | $1.69 | 6,600 | — | — |
| 2025-06-13 | $1.67 | $1.67 | 10,700 | — | — |
| 2025-06-12 | $1.72 | $1.72 | 19,300 | — | — |
| 2025-06-11 | $1.73 | $1.73 | 9,200 | — | — |
| 2025-06-10 | $1.72 | $1.72 | 9,200 | — | — |
| 2025-06-09 | $1.69 | $1.69 | 14,900 | — | — |
| 2025-06-06 | $1.64 | $1.64 | 9,400 | — | — |
| 2025-06-05 | $1.66 | $1.66 | 10,700 | — | — |
| 2025-06-04 | $1.71 | $1.71 | 15,500 | — | — |
| 2025-06-03 | $1.71 | $1.71 | 13,600 | — | — |
| 2025-06-02 | $1.60 | $1.60 | 11,800 | — | — |
| 2025-05-30 | $1.61 | $1.61 | 7,100 | — | — |
| 2025-05-29 | $1.63 | $1.63 | 18,800 | — | — |
| 2025-05-28 | $1.59 | $1.59 | 10,600 | — | — |
| 2025-05-27 | $1.58 | $1.58 | 29,500 | — | — |
| 2025-05-23 | $1.54 | $1.54 | 16,900 | — | — |
| 2025-05-22 | $1.60 | $1.60 | 29,200 | — | — |
| 2025-05-21 | $1.55 | $1.55 | 18,800 | — | — |
| 2025-05-20 | $1.59 | $1.59 | 14,800 | — | — |
| 2025-05-19 | $1.60 | $1.60 | 13,100 | — | — |
| 2025-05-16 | $1.60 | $1.60 | 15,100 | — | — |
| 2025-05-15 | $1.66 | $1.66 | 22,400 | — | — |
| 2025-05-14 | $1.69 | $1.69 | 54,400 | — | — |
| 2025-05-13 | $1.82 | $1.82 | 17,600 | — | — |
| 2025-05-12 | $1.87 | $1.87 | 12,500 | — | — |
| 2025-05-09 | $1.82 | $1.82 | 21,300 | — | — |
| 2025-05-08 | $1.97 | $1.97 | 11,600 | — | — |
| 2025-05-07 | $1.96 | $1.96 | 47,500 | — | — |
| 2025-05-06 | $1.83 | $1.83 | 7,700 | — | — |
| 2025-05-05 | $1.93 | $1.93 | 10,500 | — | — |
| 2025-05-02 | $1.86 | $1.86 | 61,400 | — | — |
| 2025-05-01 | $1.94 | $1.94 | 5,200 | — | — |
| 2025-04-30 | $1.95 | $1.95 | 23,200 | — | — |
| 2025-04-29 | $1.90 | $1.90 | 15,400 | — | — |
| 2025-04-28 | $1.86 | $1.86 | 37,300 | — | — |
| 2025-04-25 | $1.91 | $1.91 | 12,500 | — | — |
| 2025-04-24 | $1.92 | $1.92 | 8,000 | — | — |
| 2025-04-23 | $1.97 | $1.97 | 2,200 | — | — |
| 2025-04-22 | $1.87 | $1.87 | 4,600 | — | — |
| 2025-04-21 | $1.84 | $1.84 | 16,400 | — | — |
| 2025-04-17 | $1.90 | $1.90 | 9,200 | — | — |
| 2025-04-16 | $1.91 | $1.91 | 58,200 | — | — |
| 2025-04-15 | $2.02 | $2.02 | 2,700 | — | — |
| 2025-04-14 | $1.97 | $1.97 | 3,800 | — | — |
| 2025-04-11 | $2.03 | $2.03 | 7,000 | — | — |
| 2025-04-10 | $2.05 | $2.05 | 6,100 | — | — |
| 2025-04-09 | $2.06 | $2.06 | 27,400 | — | — |
| 2025-04-08 | $1.98 | $1.98 | 35,900 | — | — |
| 2025-04-07 | $1.91 | $1.91 | 32,300 | — | — |
| 2025-04-04 | $2.05 | $2.05 | 35,900 | — | — |
| 2025-04-03 | $2.23 | $2.23 | 30,600 | — | — |
| 2025-04-02 | $2.36 | $2.36 | 31,500 | — | — |
| 2025-04-01 | $2.38 | $2.38 | 22,800 | — | — |
| 2025-03-31 | $2.46 | $2.46 | 16,000 | — | — |
| 2025-03-28 | $2.45 | $2.45 | 14,700 | — | — |
| 2025-03-27 | $2.40 | $2.40 | 13,100 | — | — |
| 2025-03-26 | $2.36 | $2.36 | 4,000 | — | — |
| 2025-03-25 | $2.37 | $2.37 | 16,600 | — | — |
| 2025-03-24 | $2.49 | $2.49 | 24,700 | — | — |
| 2025-03-21 | $2.41 | $2.41 | 11,500 | — | — |
| 2025-03-20 | $2.42 | $2.42 | 17,600 | — | — |
| 2025-03-19 | $2.50 | $2.50 | 21,600 | — | — |
| 2025-03-18 | $2.46 | $2.46 | 8,900 | — | — |
| 2025-03-17 | $2.45 | $2.45 | 28,900 | — | — |
| 2025-03-14 | $2.42 | $2.42 | 21,500 | — | — |
| 2025-03-13 | $2.37 | $2.37 | 6,600 | — | — |
| 2025-03-12 | $2.41 | $2.41 | 16,400 | — | — |
| 2025-03-11 | $2.41 | $2.41 | 10,200 | — | — |
| 2025-03-10 | $2.47 | $2.47 | 13,200 | — | — |
| 2025-03-07 | $2.45 | $2.45 | 25,400 | — | — |
| 2025-03-06 | $2.51 | $2.51 | 8,600 | — | — |
| 2025-03-05 | $2.50 | $2.50 | 8,800 | — | — |
| 2025-03-04 | $2.52 | $2.52 | 51,500 | — | — |
| 2025-03-03 | $2.43 | $2.43 | 17,900 | — | — |
| 2025-02-28 | $2.52 | $2.52 | 12,100 | — | — |
| 2025-02-27 | $2.52 | $2.52 | 15,100 | — | — |
| 2025-02-26 | $2.51 | $2.51 | 20,600 | — | — |
| 2025-02-25 | $2.44 | $2.44 | 13,300 | — | — |
| 2025-02-24 | $2.48 | $2.48 | 5,400 | — | — |
| 2025-02-21 | $2.50 | $2.50 | 8,700 | — | — |
| 2025-02-20 | $2.50 | $2.50 | 7,600 | — | — |
| 2025-02-19 | $2.47 | $2.47 | 13,900 | — | — |
| 2025-02-18 | $2.47 | $2.47 | 8,300 | — | — |
| 2025-02-14 | $2.45 | $2.45 | 22,000 | — | — |
| 2025-02-13 | $2.48 | $2.48 | 15,600 | — | — |
| 2025-02-12 | $2.38 | $2.38 | 11,700 | — | — |
| 2025-02-11 | $2.42 | $2.42 | 28,300 | — | — |
| 2025-02-10 | $2.55 | $2.55 | 49,100 | — | — |
| 2025-02-07 | $2.52 | $2.52 | 53,500 | — | — |
| 2025-02-06 | $2.56 | $2.56 | 18,900 | — | — |
| 2025-02-05 | $2.53 | $2.53 | 7,600 | — | — |
| 2025-02-04 | $2.48 | $2.48 | 12,200 | — | — |
| 2025-02-03 | $2.50 | $2.50 | 3,900 | — | — |
| 2025-01-31 | $2.54 | $2.54 | 3,400 | — | — |
| 2025-01-30 | $2.54 | $2.54 | 4,900 | — | — |
| 2025-01-29 | $2.54 | $2.54 | 7,900 | — | — |
| 2025-01-28 | $2.53 | $2.53 | 6,300 | — | — |
| 2025-01-27 | $2.54 | $2.54 | 3,800 | — | — |
| 2025-01-24 | $2.53 | $2.53 | 5,400 | — | — |
| 2025-01-23 | $2.54 | $2.54 | 5,000 | — | — |
| 2025-01-22 | $2.46 | $2.46 | 6,200 | — | — |
| 2025-01-21 | $2.46 | $2.46 | 5,600 | — | — |
| 2025-01-17 | $2.54 | $2.54 | 4,800 | — | — |
| 2025-01-16 | $2.47 | $2.47 | 7,000 | — | — |
| 2025-01-15 | $2.42 | $2.42 | 6,900 | — | — |
| 2025-01-14 | $2.44 | $2.44 | 5,100 | — | — |
| 2025-01-13 | $2.41 | $2.41 | 8,100 | — | — |
| 2025-01-10 | $2.45 | $2.45 | 1,600 | — | — |
| 2025-01-08 | $2.45 | $2.45 | 12,800 | — | — |
| 2025-01-07 | $2.55 | $2.55 | 6,800 | — | — |
| 2025-01-06 | $2.54 | $2.54 | 4,500 | — | — |
| 2025-01-03 | $2.55 | $2.55 | 6,900 | — | — |
| 2025-01-02 | $2.58 | $2.58 | 8,300 | — | — |