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
- 1994-01-20 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 | $1.07 | $1.07 | 1,474,500 | — | — |
| 2025-12-30 | $1.07 | $1.07 | 1,615,000 | — | — |
| 2025-12-29 | $1.12 | $1.12 | 3,225,100 | — | — |
| 2025-12-26 | $1.16 | $1.16 | 1,106,800 | — | — |
| 2025-12-24 | $1.15 | $1.15 | 645,500 | — | — |
| 2025-12-23 | $1.14 | $1.14 | 1,025,200 | — | — |
| 2025-12-22 | $1.19 | $1.19 | 3,344,400 | — | — |
| 2025-12-19 | $1.18 | $1.18 | 4,602,500 | — | — |
| 2025-12-18 | $1.15 | $1.15 | 1,463,000 | — | — |
| 2025-12-17 | $1.17 | $1.17 | 2,752,300 | — | — |
| 2025-12-16 | $1.11 | $1.11 | 1,272,600 | — | — |
| 2025-12-15 | $1.17 | $1.17 | 2,727,500 | — | — |
| 2025-12-12 | $1.12 | $1.12 | 1,469,600 | — | — |
| 2025-12-11 | $1.09 | $1.09 | 2,025,400 | — | — |
| 2025-12-10 | $1.05 | $1.05 | 1,757,700 | — | — |
| 2025-12-09 | $1.03 | $1.03 | 934,800 | — | — |
| 2025-12-08 | $1.01 | $1.01 | 1,679,800 | — | — |
| 2025-12-05 | $1.03 | $1.03 | 1,165,400 | — | — |
| 2025-12-04 | $1.07 | $1.07 | 1,569,700 | — | — |
| 2025-12-03 | $1.07 | $1.07 | 1,195,300 | — | — |
| 2025-12-02 | $1.07 | $1.07 | 1,499,900 | — | — |
| 2025-12-01 | $1.08 | $1.08 | 1,594,900 | — | — |
| 2025-11-28 | $1.10 | $1.10 | 997,300 | — | — |
| 2025-11-26 | $1.07 | $1.07 | 1,464,900 | — | — |
| 2025-11-25 | $1.08 | $1.08 | 1,155,600 | — | — |
| 2025-11-24 | $1.08 | $1.08 | 2,231,500 | — | — |
| 2025-11-21 | $1.15 | $1.15 | 1,562,700 | — | — |
| 2025-11-20 | $1.11 | $1.11 | 2,013,100 | — | — |
| 2025-11-19 | $1.20 | $1.20 | 1,208,900 | — | — |
| 2025-11-18 | $1.20 | $1.20 | 1,164,600 | — | — |
| 2025-11-17 | $1.26 | $1.26 | 1,007,900 | — | — |
| 2025-11-14 | $1.36 | $1.36 | 1,090,000 | — | — |
| 2025-11-13 | $1.39 | $1.39 | 1,238,600 | — | — |
| 2025-11-12 | $1.42 | $1.42 | 2,092,800 | — | — |
| 2025-11-11 | $1.27 | $1.27 | 987,300 | — | — |
| 2025-11-10 | $1.26 | $1.26 | 4,614,300 | — | — |
| 2025-11-07 | $1.20 | $1.20 | 4,341,000 | — | — |
| 2025-11-06 | $1.07 | $1.07 | 2,302,700 | — | — |
| 2025-11-05 | $1.11 | $1.11 | 1,272,200 | — | — |
| 2025-11-04 | $1.11 | $1.11 | 2,480,800 | — | — |
| 2025-11-03 | $1.11 | $1.11 | 1,530,200 | — | — |
| 2025-10-31 | $1.16 | $1.16 | 3,129,800 | — | — |
| 2025-10-30 | $1.29 | $1.29 | 1,444,000 | — | — |
| 2025-10-29 | $1.31 | $1.31 | 1,193,800 | — | — |
| 2025-10-28 | $1.35 | $1.35 | 1,015,000 | — | — |
| 2025-10-27 | $1.40 | $1.40 | 1,217,900 | — | — |
| 2025-10-24 | $1.44 | $1.44 | 746,900 | — | — |
| 2025-10-23 | $1.50 | $1.50 | 1,368,100 | — | — |
| 2025-10-22 | $1.50 | $1.50 | 6,852,200 | — | — |
| 2025-10-21 | $1.38 | $1.38 | 1,395,800 | — | — |
| 2025-10-20 | $1.35 | $1.35 | 1,194,700 | — | — |
| 2025-10-17 | $1.31 | $1.31 | 781,100 | — | — |
| 2025-10-16 | $1.33 | $1.33 | 1,557,400 | — | — |
| 2025-10-15 | $1.38 | $1.38 | 1,025,600 | — | — |
| 2025-10-14 | $1.33 | $1.33 | 1,992,500 | — | — |
| 2025-10-13 | $1.34 | $1.34 | 1,286,000 | — | — |
| 2025-10-10 | $1.34 | $1.34 | 1,511,800 | — | — |
| 2025-10-09 | $1.40 | $1.40 | 1,406,900 | — | — |
| 2025-10-08 | $1.42 | $1.42 | 1,538,300 | — | — |
| 2025-10-07 | $1.43 | $1.43 | 1,987,200 | — | — |
| 2025-10-06 | $1.48 | $1.48 | 2,059,800 | — | — |
| 2025-10-03 | $1.56 | $1.56 | 973,500 | — | — |
| 2025-10-02 | $1.54 | $1.54 | 1,171,500 | — | — |
| 2025-10-01 | $1.56 | $1.56 | 1,680,700 | — | — |
| 2025-09-30 | $1.58 | $1.58 | 2,295,700 | — | — |
| 2025-09-29 | $1.62 | $1.62 | 1,584,300 | — | — |
| 2025-09-26 | $1.54 | $1.54 | 1,393,500 | — | — |
| 2025-09-25 | $1.56 | $1.56 | 1,522,000 | — | — |
| 2025-09-24 | $1.65 | $1.65 | 1,100,000 | — | — |
| 2025-09-23 | $1.64 | $1.64 | 2,370,900 | — | — |
| 2025-09-22 | $1.65 | $1.65 | 3,145,300 | — | — |
| 2025-09-19 | $1.53 | $1.53 | 4,825,000 | — | — |
| 2025-09-18 | $1.49 | $1.49 | 2,692,300 | — | — |
| 2025-09-17 | $1.44 | $1.44 | 3,192,200 | — | — |
| 2025-09-16 | $1.49 | $1.49 | 4,472,400 | — | — |
| 2025-09-15 | $1.62 | $1.62 | 12,779,500 | — | — |
| 2025-09-12 | $2.15 | $2.15 | 2,377,600 | — | — |
| 2025-09-11 | $2.12 | $2.12 | 1,097,500 | — | — |
| 2025-09-10 | $1.95 | $1.95 | 1,761,600 | — | — |
| 2025-09-09 | $1.91 | $1.91 | 1,181,100 | — | — |
| 2025-09-08 | $1.86 | $1.86 | 1,127,300 | — | — |
| 2025-09-05 | $1.82 | $1.82 | 1,019,900 | — | — |
| 2025-09-04 | $1.86 | $1.86 | 547,700 | — | — |
| 2025-09-03 | $1.82 | $1.82 | 646,800 | — | — |
| 2025-09-02 | $1.81 | $1.81 | 862,000 | — | — |
| 2025-08-29 | $1.80 | $1.80 | 848,800 | — | — |
| 2025-08-28 | $1.78 | $1.78 | 465,900 | — | — |
| 2025-08-27 | $1.81 | $1.81 | 561,100 | — | — |
| 2025-08-26 | $1.77 | $1.77 | 751,300 | — | — |
| 2025-08-25 | $1.84 | $1.84 | 1,844,000 | — | — |
| 2025-08-22 | $1.86 | $1.86 | 993,500 | — | — |
| 2025-08-21 | $1.70 | $1.70 | 510,000 | — | — |
| 2025-08-20 | $1.72 | $1.72 | 1,162,400 | — | — |
| 2025-08-19 | $1.79 | $1.79 | 648,600 | — | — |
| 2025-08-18 | $1.81 | $1.81 | 860,500 | — | — |
| 2025-08-15 | $1.85 | $1.85 | 755,300 | — | — |
| 2025-08-14 | $1.86 | $1.86 | 1,614,800 | — | — |
| 2025-08-13 | $1.86 | $1.86 | 1,158,500 | — | — |
| 2025-08-12 | $1.77 | $1.77 | 1,576,600 | — | — |
| 2025-08-11 | $1.63 | $1.63 | 748,700 | — | — |
| 2025-08-08 | $1.63 | $1.63 | 1,421,600 | — | — |
| 2025-08-07 | $1.65 | $1.65 | 1,104,800 | — | — |
| 2025-08-06 | $1.57 | $1.57 | 1,019,200 | — | — |
| 2025-08-05 | $1.52 | $1.52 | 1,367,200 | — | — |
| 2025-08-04 | $1.52 | $1.52 | 856,300 | — | — |
| 2025-08-01 | $1.54 | $1.54 | 1,084,700 | — | — |
| 2025-07-31 | $1.57 | $1.57 | 1,995,400 | — | — |
| 2025-07-30 | $1.60 | $1.60 | 1,015,100 | — | — |
| 2025-07-29 | $1.68 | $1.68 | 1,154,600 | — | — |
| 2025-07-28 | $1.76 | $1.76 | 1,045,800 | — | — |
| 2025-07-25 | $1.87 | $1.87 | 1,035,300 | — | — |
| 2025-07-24 | $1.89 | $1.89 | 1,280,300 | — | — |
| 2025-07-23 | $1.93 | $1.93 | 1,417,600 | — | — |
| 2025-07-22 | $1.84 | $1.84 | 1,997,300 | — | — |
| 2025-07-21 | $1.69 | $1.69 | 1,647,600 | — | — |
| 2025-07-18 | $1.55 | $1.55 | 919,000 | — | — |
| 2025-07-17 | $1.57 | $1.57 | 955,200 | — | — |
| 2025-07-16 | $1.59 | $1.59 | 944,800 | — | — |
| 2025-07-15 | $1.55 | $1.55 | 1,629,800 | — | — |
| 2025-07-14 | $1.61 | $1.61 | 1,191,400 | — | — |
| 2025-07-11 | $1.59 | $1.59 | 1,021,900 | — | — |
| 2025-07-10 | $1.61 | $1.61 | 2,050,600 | — | — |
| 2025-07-09 | $1.59 | $1.59 | 1,129,100 | — | — |
| 2025-07-08 | $1.62 | $1.62 | 1,037,400 | — | — |
| 2025-07-07 | $1.59 | $1.59 | 1,132,400 | — | — |
| 2025-07-03 | $1.66 | $1.66 | 751,400 | — | — |
| 2025-07-02 | $1.66 | $1.66 | 1,421,700 | — | — |
| 2025-07-01 | $1.66 | $1.66 | 1,585,800 | — | — |
| 2025-06-30 | $1.52 | $1.52 | 1,586,400 | — | — |
| 2025-06-27 | $1.49 | $1.49 | 2,285,200 | — | — |
| 2025-06-26 | $1.50 | $1.50 | 1,406,400 | — | — |
| 2025-06-25 | $1.53 | $1.53 | 1,852,900 | — | — |
| 2025-06-24 | $1.67 | $1.67 | 2,292,300 | — | — |
| 2025-06-23 | $1.62 | $1.62 | 1,527,800 | — | — |
| 2025-06-20 | $1.59 | $1.59 | 3,294,700 | — | — |
| 2025-06-18 | $1.65 | $1.65 | 1,347,200 | — | — |
| 2025-06-17 | $1.70 | $1.70 | 1,413,500 | — | — |
| 2025-06-16 | $1.71 | $1.71 | 1,577,900 | — | — |
| 2025-06-13 | $1.62 | $1.62 | 1,106,100 | — | — |
| 2025-06-12 | $1.70 | $1.70 | 942,100 | — | — |
| 2025-06-11 | $1.71 | $1.71 | 1,502,100 | — | — |
| 2025-06-10 | $1.87 | $1.87 | 846,600 | — | — |
| 2025-06-09 | $1.89 | $1.89 | 1,436,400 | — | — |
| 2025-06-06 | $1.77 | $1.77 | 1,269,800 | — | — |
| 2025-06-05 | $1.68 | $1.68 | 1,065,600 | — | — |
| 2025-06-04 | $1.72 | $1.72 | 1,220,500 | — | — |
| 2025-06-03 | $1.78 | $1.78 | 1,528,900 | — | — |
| 2025-06-02 | $1.80 | $1.80 | 1,633,100 | — | — |
| 2025-05-30 | $1.87 | $1.87 | 1,867,700 | — | — |
| 2025-05-29 | $1.86 | $1.86 | 1,011,800 | — | — |
| 2025-05-28 | $1.91 | $1.91 | 932,400 | — | — |
| 2025-05-27 | $2.02 | $2.02 | 1,475,900 | — | — |
| 2025-05-23 | $1.87 | $1.87 | 1,268,600 | — | — |
| 2025-05-22 | $1.92 | $1.92 | 1,281,400 | — | — |
| 2025-05-21 | $1.95 | $1.95 | 2,229,800 | — | — |
| 2025-05-20 | $2.09 | $2.09 | 2,352,100 | — | — |
| 2025-05-19 | $2.07 | $2.07 | 2,290,300 | — | — |
| 2025-05-16 | $1.97 | $1.97 | 4,024,400 | — | — |
| 2025-05-15 | $1.80 | $1.80 | 3,224,900 | — | — |
| 2025-05-14 | $1.65 | $1.65 | 2,883,000 | — | — |
| 2025-05-13 | $1.74 | $1.74 | 3,489,700 | — | — |
| 2025-05-12 | $1.77 | $1.77 | 4,620,700 | — | — |
| 2025-05-09 | $1.58 | $1.58 | 4,456,300 | — | — |
| 2025-05-08 | $1.54 | $1.54 | 9,802,100 | — | — |
| 2025-05-07 | $1.45 | $1.45 | 31,165,200 | — | — |
| 2025-05-06 | $2.77 | $2.77 | 2,137,800 | — | — |
| 2025-05-05 | $2.90 | $2.90 | 2,041,300 | — | — |
| 2025-05-02 | $3.03 | $3.03 | 1,770,800 | — | — |
| 2025-05-01 | $2.92 | $2.92 | 1,454,000 | — | — |
| 2025-04-30 | $3.04 | $3.04 | 2,953,400 | — | — |
| 2025-04-29 | $2.97 | $2.97 | 1,218,100 | — | — |
| 2025-04-28 | $2.95 | $2.95 | 1,346,300 | — | — |
| 2025-04-25 | $2.94 | $2.94 | 1,429,200 | — | — |
| 2025-04-24 | $3.07 | $3.07 | 2,095,000 | — | — |
| 2025-04-23 | $2.95 | $2.95 | 1,485,500 | — | — |
| 2025-04-22 | $3.07 | $3.07 | 2,247,200 | — | — |
| 2025-04-21 | $3.02 | $3.02 | 1,130,400 | — | — |
| 2025-04-17 | $2.97 | $2.97 | 2,171,200 | — | — |
| 2025-04-16 | $2.69 | $2.69 | 1,661,500 | — | — |
| 2025-04-15 | $2.93 | $2.93 | 1,790,400 | — | — |
| 2025-04-14 | $3.05 | $3.05 | 1,448,500 | — | — |
| 2025-04-11 | $3.23 | $3.23 | 1,334,200 | — | — |
| 2025-04-10 | $3.37 | $3.37 | 1,288,500 | — | — |
| 2025-04-09 | $3.43 | $3.43 | 1,405,500 | — | — |
| 2025-04-08 | $3.41 | $3.41 | 1,688,500 | — | — |
| 2025-04-07 | $3.83 | $3.83 | 1,984,500 | — | — |
| 2025-04-04 | $3.76 | $3.76 | 1,747,200 | — | — |
| 2025-04-03 | $3.76 | $3.76 | 1,728,000 | — | — |
| 2025-04-02 | $4.05 | $4.05 | 1,044,500 | — | — |
| 2025-04-01 | $4.16 | $4.16 | 1,148,900 | — | — |
| 2025-03-31 | $4.15 | $4.15 | 1,880,200 | — | — |
| 2025-03-28 | $4.11 | $4.11 | 1,912,600 | — | — |
| 2025-03-27 | $4.16 | $4.16 | 2,358,000 | — | — |
| 2025-03-26 | $3.91 | $3.91 | 1,530,100 | — | — |
| 2025-03-25 | $3.75 | $3.75 | 2,233,800 | — | — |
| 2025-03-24 | $3.75 | $3.75 | 2,615,200 | — | — |
| 2025-03-21 | $3.91 | $3.91 | 20,085,100 | — | — |
| 2025-03-20 | $3.74 | $3.74 | 2,592,000 | — | — |
| 2025-03-19 | $3.85 | $3.85 | 3,011,100 | — | — |
| 2025-03-18 | $3.92 | $3.92 | 2,240,000 | — | — |
| 2025-03-17 | $4.02 | $4.02 | 2,611,200 | — | — |
| 2025-03-14 | $3.82 | $3.82 | 2,665,800 | — | — |
| 2025-03-13 | $4.34 | $4.34 | 1,667,700 | — | — |
| 2025-03-12 | $4.16 | $4.16 | 2,128,000 | — | — |
| 2025-03-11 | $4.41 | $4.41 | 2,440,200 | — | — |
| 2025-03-10 | $4.49 | $4.49 | 3,998,300 | — | — |
| 2025-03-07 | $4.55 | $4.55 | 2,958,700 | — | — |
| 2025-03-06 | $3.93 | $3.93 | 1,199,600 | — | — |
| 2025-03-05 | $3.65 | $3.65 | 1,294,500 | — | — |
| 2025-03-04 | $3.79 | $3.79 | 1,903,500 | — | — |
| 2025-03-03 | $3.61 | $3.61 | 2,064,900 | — | — |
| 2025-02-28 | $3.58 | $3.58 | 4,829,000 | — | — |
| 2025-02-27 | $3.70 | $3.70 | 1,964,100 | — | — |
| 2025-02-26 | $3.83 | $3.83 | 1,614,700 | — | — |
| 2025-02-25 | $4.12 | $4.12 | 1,470,700 | — | — |
| 2025-02-24 | $4.14 | $4.14 | 1,609,700 | — | — |
| 2025-02-21 | $4.18 | $4.18 | 2,477,900 | — | — |
| 2025-02-20 | $4.04 | $4.04 | 2,501,800 | — | — |
| 2025-02-19 | $3.92 | $3.92 | 1,925,700 | — | — |
| 2025-02-18 | $4.01 | $4.01 | 2,472,800 | — | — |
| 2025-02-14 | $4.05 | $4.05 | 1,716,000 | — | — |
| 2025-02-13 | $4.44 | $4.44 | 2,212,100 | — | — |
| 2025-02-12 | $4.36 | $4.36 | 2,401,600 | — | — |
| 2025-02-11 | $4.41 | $4.41 | 1,954,200 | — | — |
| 2025-02-10 | $4.19 | $4.19 | 5,044,500 | — | — |
| 2025-02-07 | $4.69 | $4.69 | 2,336,300 | — | — |
| 2025-02-06 | $4.90 | $4.90 | 1,560,300 | — | — |
| 2025-02-05 | $4.75 | $4.75 | 1,813,100 | — | — |
| 2025-02-04 | $4.94 | $4.94 | 1,413,900 | — | — |
| 2025-02-03 | $4.80 | $4.80 | 1,371,600 | — | — |
| 2025-01-31 | $5.06 | $5.06 | 1,083,400 | — | — |
| 2025-01-30 | $5.06 | $5.06 | 927,000 | — | — |
| 2025-01-29 | $5.06 | $5.06 | 917,800 | — | — |
| 2025-01-28 | $5.13 | $5.13 | 1,343,900 | — | — |
| 2025-01-27 | $5.43 | $5.43 | 1,889,000 | — | — |
| 2025-01-24 | $5.32 | $5.32 | 1,780,900 | — | — |
| 2025-01-23 | $5.03 | $5.03 | 2,272,000 | — | — |
| 2025-01-22 | $4.80 | $4.80 | 1,702,100 | — | — |
| 2025-01-21 | $4.86 | $4.86 | 2,219,900 | — | — |
| 2025-01-17 | $4.69 | $4.69 | 1,679,600 | — | — |
| 2025-01-16 | $4.71 | $4.71 | 2,214,800 | — | — |
| 2025-01-15 | $4.59 | $4.59 | 1,922,800 | — | — |
| 2025-01-14 | $4.81 | $4.81 | 1,902,000 | — | — |
| 2025-01-13 | $5.01 | $5.01 | 1,707,200 | — | — |
| 2025-01-10 | $4.94 | $4.94 | 1,759,200 | — | — |
| 2025-01-08 | $5.38 | $5.38 | 2,057,400 | — | — |
| 2025-01-07 | $5.46 | $5.46 | 2,047,900 | — | — |
| 2025-01-06 | $5.60 | $5.60 | 1,469,700 | — | — |
| 2025-01-03 | $6.19 | $6.19 | 1,304,400 | — | — |
| 2025-01-02 | $6.00 | $6.00 | 1,230,300 | — | — |