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
- 1993-03-23 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 | $1.24 | $1.24 | 103,000 | — | — |
| 2025-12-30 | $1.25 | $1.25 | 97,100 | — | — |
| 2025-12-29 | $1.23 | $1.23 | 95,200 | — | — |
| 2025-12-26 | $1.26 | $1.26 | 71,000 | — | — |
| 2025-12-24 | $1.23 | $1.23 | 23,800 | — | — |
| 2025-12-23 | $1.24 | $1.24 | 40,100 | — | — |
| 2025-12-22 | $1.23 | $1.23 | 46,100 | — | — |
| 2025-12-19 | $1.25 | $1.25 | 288,500 | — | — |
| 2025-12-18 | $1.25 | $1.25 | 244,800 | — | — |
| 2025-12-17 | $1.31 | $1.31 | 38,900 | — | — |
| 2025-12-16 | $1.34 | $1.34 | 95,600 | — | — |
| 2025-12-15 | $1.39 | $1.39 | 51,000 | — | — |
| 2025-12-12 | $1.35 | $1.35 | 22,900 | — | — |
| 2025-12-11 | $1.33 | $1.33 | 36,200 | — | — |
| 2025-12-10 | $1.34 | $1.34 | 36,500 | — | — |
| 2025-12-09 | $1.33 | $1.33 | 197,000 | — | — |
| 2025-12-08 | $1.24 | $1.24 | 29,100 | — | — |
| 2025-12-05 | $1.28 | $1.28 | 44,100 | — | — |
| 2025-12-04 | $1.29 | $1.29 | 7,700 | — | — |
| 2025-12-03 | $1.28 | $1.28 | 21,300 | — | — |
| 2025-12-02 | $1.28 | $1.28 | 107,500 | — | — |
| 2025-12-01 | $1.31 | $1.31 | 47,700 | — | — |
| 2025-11-28 | $1.35 | $1.35 | 19,800 | — | — |
| 2025-11-26 | $1.33 | $1.33 | 25,700 | — | — |
| 2025-11-25 | $1.37 | $1.37 | 53,900 | — | — |
| 2025-11-24 | $1.31 | $1.31 | 15,600 | — | — |
| 2025-11-21 | $1.31 | $1.31 | 12,800 | — | — |
| 2025-11-20 | $1.28 | $1.28 | 38,600 | — | — |
| 2025-11-19 | $1.33 | $1.33 | 60,100 | — | — |
| 2025-11-18 | $1.21 | $1.21 | 63,500 | — | — |
| 2025-11-17 | $1.22 | $1.22 | 64,700 | — | — |
| 2025-11-14 | $1.26 | $1.26 | 98,000 | — | — |
| 2025-11-13 | $1.28 | $1.28 | 63,700 | — | — |
| 2025-11-12 | $1.30 | $1.30 | 218,900 | — | — |
| 2025-11-11 | $1.30 | $1.30 | 247,500 | — | — |
| 2025-11-10 | $1.33 | $1.33 | 122,100 | — | — |
| 2025-11-07 | $1.30 | $1.30 | 403,100 | — | — |
| 2025-11-06 | $1.43 | $1.43 | 21,700 | — | — |
| 2025-11-05 | $1.46 | $1.46 | 71,000 | — | — |
| 2025-11-04 | $1.45 | $1.45 | 108,500 | — | — |
| 2025-11-03 | $1.43 | $1.43 | 96,600 | — | — |
| 2025-10-31 | $1.47 | $1.47 | 51,100 | — | — |
| 2025-10-30 | $1.47 | $1.47 | 34,200 | — | — |
| 2025-10-29 | $1.42 | $1.42 | 16,500 | — | — |
| 2025-10-28 | $1.48 | $1.48 | 34,200 | — | — |
| 2025-10-27 | $1.47 | $1.47 | 140,100 | — | — |
| 2025-10-24 | $1.51 | $1.51 | 47,800 | — | — |
| 2025-10-23 | $1.52 | $1.52 | 72,600 | — | — |
| 2025-10-22 | $1.51 | $1.51 | 56,100 | — | — |
| 2025-10-21 | $1.53 | $1.53 | 24,100 | — | — |
| 2025-10-20 | $1.51 | $1.51 | 89,000 | — | — |
| 2025-10-17 | $1.52 | $1.52 | 62,200 | — | — |
| 2025-10-16 | $1.58 | $1.58 | 118,100 | — | — |
| 2025-10-15 | $1.52 | $1.52 | 79,900 | — | — |
| 2025-10-14 | $1.53 | $1.53 | 71,200 | — | — |
| 2025-10-13 | $1.56 | $1.56 | 75,400 | — | — |
| 2025-10-10 | $1.53 | $1.53 | 114,400 | — | — |
| 2025-10-09 | $1.57 | $1.57 | 107,900 | — | — |
| 2025-10-08 | $1.61 | $1.61 | 127,300 | — | — |
| 2025-10-07 | $1.58 | $1.58 | 306,800 | — | — |
| 2025-10-06 | $1.60 | $1.60 | 160,700 | — | — |
| 2025-10-03 | $1.60 | $1.60 | 132,700 | — | — |
| 2025-10-02 | $1.60 | $1.60 | 362,900 | — | — |
| 2025-10-01 | $1.64 | $1.64 | 68,600 | — | — |
| 2025-09-30 | $1.66 | $1.66 | 61,000 | — | — |
| 2025-09-29 | $1.71 | $1.71 | 94,000 | — | — |
| 2025-09-26 | $1.72 | $1.72 | 66,400 | — | — |
| 2025-09-25 | $1.74 | $1.74 | 36,300 | — | — |
| 2025-09-24 | $1.74 | $1.74 | 44,100 | — | — |
| 2025-09-23 | $1.75 | $1.75 | 49,800 | — | — |
| 2025-09-22 | $1.74 | $1.74 | 86,900 | — | — |
| 2025-09-19 | $1.68 | $1.68 | 347,300 | — | — |
| 2025-09-18 | $1.79 | $1.79 | 159,900 | — | — |
| 2025-09-17 | $1.85 | $1.85 | 131,500 | — | — |
| 2025-09-16 | $1.92 | $1.92 | 60,000 | — | — |
| 2025-09-15 | $1.90 | $1.90 | 69,900 | — | — |
| 2025-09-12 | $1.89 | $1.89 | 109,900 | — | — |
| 2025-09-11 | $1.85 | $1.85 | 144,900 | — | — |
| 2025-09-10 | $1.89 | $1.89 | 36,800 | — | — |
| 2025-09-09 | $1.90 | $1.90 | 46,500 | — | — |
| 2025-09-08 | $1.88 | $1.88 | 15,900 | — | — |
| 2025-09-05 | $1.89 | $1.89 | 18,500 | — | — |
| 2025-09-04 | $1.91 | $1.91 | 43,400 | — | — |
| 2025-09-03 | $1.95 | $1.95 | 34,100 | — | — |
| 2025-09-02 | $1.90 | $1.90 | 71,200 | — | — |
| 2025-08-29 | $1.91 | $1.91 | 22,400 | — | — |
| 2025-08-28 | $1.93 | $1.93 | 11,900 | — | — |
| 2025-08-27 | $1.93 | $1.93 | 23,200 | — | — |
| 2025-08-26 | $1.90 | $1.90 | 56,500 | — | — |
| 2025-08-25 | $1.97 | $1.97 | 37,700 | — | — |
| 2025-08-22 | $1.95 | $1.95 | 37,600 | — | — |
| 2025-08-21 | $1.93 | $1.93 | 29,800 | — | — |
| 2025-08-20 | $1.90 | $1.90 | 45,500 | — | — |
| 2025-08-19 | $1.91 | $1.91 | 35,900 | — | — |
| 2025-08-18 | $1.88 | $1.88 | 25,900 | — | — |
| 2025-08-15 | $1.91 | $1.91 | 18,100 | — | — |
| 2025-08-14 | $1.92 | $1.92 | 45,900 | — | — |
| 2025-08-13 | $1.97 | $1.97 | 28,700 | — | — |
| 2025-08-12 | $1.92 | $1.92 | 121,200 | — | — |
| 2025-08-11 | $1.89 | $1.89 | 160,500 | — | — |
| 2025-08-08 | $2.00 | $2.00 | 47,800 | — | — |
| 2025-08-07 | $2.08 | $2.08 | 43,200 | — | — |
| 2025-08-06 | $2.18 | $2.18 | 20,400 | — | — |
| 2025-08-05 | $2.16 | $2.16 | 13,300 | — | — |
| 2025-08-04 | $2.14 | $2.14 | 20,700 | — | — |
| 2025-08-01 | $2.17 | $2.17 | 27,200 | — | — |
| 2025-07-31 | $2.15 | $2.15 | 23,300 | — | — |
| 2025-07-30 | $2.19 | $2.19 | 70,500 | — | — |
| 2025-07-29 | $2.14 | $2.14 | 7,500 | — | — |
| 2025-07-28 | $2.17 | $2.17 | 36,100 | — | — |
| 2025-07-25 | $2.15 | $2.15 | 19,200 | — | — |
| 2025-07-24 | $2.19 | $2.19 | 17,500 | — | — |
| 2025-07-23 | $2.18 | $2.18 | 42,400 | — | — |
| 2025-07-22 | $2.12 | $2.12 | 25,100 | — | — |
| 2025-07-21 | $2.16 | $2.16 | 22,400 | — | — |
| 2025-07-18 | $2.16 | $2.16 | 3,400 | — | — |
| 2025-07-17 | $2.16 | $2.16 | 37,700 | — | — |
| 2025-07-16 | $2.18 | $2.18 | 9,100 | — | — |
| 2025-07-15 | $2.16 | $2.16 | 35,900 | — | — |
| 2025-07-14 | $2.19 | $2.19 | 17,700 | — | — |
| 2025-07-11 | $2.25 | $2.25 | 11,700 | — | — |
| 2025-07-10 | $2.31 | $2.31 | 11,900 | — | — |
| 2025-07-09 | $2.32 | $2.32 | 24,900 | — | — |
| 2025-07-08 | $2.25 | $2.25 | 26,700 | — | — |
| 2025-07-07 | $2.23 | $2.23 | 29,600 | — | — |
| 2025-07-03 | $2.26 | $2.26 | 30,500 | — | — |
| 2025-07-02 | $2.23 | $2.23 | 21,100 | — | — |
| 2025-07-01 | $2.19 | $2.19 | 14,000 | — | — |
| 2025-06-30 | $2.22 | $2.22 | 58,300 | — | — |
| 2025-06-27 | $2.27 | $2.27 | 31,400 | — | — |
| 2025-06-26 | $2.24 | $2.24 | 24,900 | — | — |
| 2025-06-25 | $2.26 | $2.26 | 50,900 | — | — |
| 2025-06-24 | $2.25 | $2.25 | 90,900 | — | — |
| 2025-06-23 | $2.19 | $2.19 | 71,900 | — | — |
| 2025-06-20 | $2.18 | $2.18 | 100,900 | — | — |
| 2025-06-18 | $2.10 | $2.10 | 47,800 | — | — |
| 2025-06-17 | $2.09 | $2.09 | 37,100 | — | — |
| 2025-06-16 | $2.07 | $2.07 | 17,900 | — | — |
| 2025-06-13 | $2.01 | $2.01 | 98,500 | — | — |
| 2025-06-12 | $2.00 | $2.00 | 117,700 | — | — |
| 2025-06-11 | $2.05 | $2.05 | 84,300 | — | — |
| 2025-06-10 | $2.03 | $2.03 | 48,300 | — | — |
| 2025-06-09 | $2.03 | $2.03 | 102,400 | — | — |
| 2025-06-06 | $2.04 | $2.04 | 85,200 | — | — |
| 2025-06-05 | $2.11 | $2.11 | 166,700 | — | — |
| 2025-06-04 | $2.15 | $2.15 | 38,200 | — | — |
| 2025-06-03 | $2.11 | $2.11 | 70,300 | — | — |
| 2025-06-02 | $2.11 | $2.11 | 54,500 | — | — |
| 2025-05-30 | $2.18 | $2.18 | 57,500 | — | — |
| 2025-05-29 | $2.04 | $2.04 | 84,400 | — | — |
| 2025-05-28 | $2.09 | $2.09 | 38,100 | — | — |
| 2025-05-27 | $2.13 | $2.13 | 43,400 | — | — |
| 2025-05-23 | $2.12 | $2.12 | 27,900 | — | — |
| 2025-05-22 | $2.14 | $2.14 | 53,500 | — | — |
| 2025-05-21 | $2.19 | $2.19 | 34,700 | — | — |
| 2025-05-20 | $2.20 | $2.20 | 37,900 | — | — |
| 2025-05-19 | $2.21 | $2.21 | 29,600 | — | — |
| 2025-05-16 | $2.22 | $2.22 | 99,500 | — | — |
| 2025-05-15 | $2.18 | $2.18 | 39,900 | — | — |
| 2025-05-14 | $2.14 | $2.14 | 51,200 | — | — |
| 2025-05-13 | $2.21 | $2.21 | 76,300 | — | — |
| 2025-05-12 | $2.18 | $2.18 | 92,500 | — | — |
| 2025-05-09 | $2.05 | $2.05 | 124,800 | — | — |
| 2025-05-08 | $2.00 | $2.00 | 130,800 | — | — |
| 2025-05-07 | $1.98 | $1.98 | 99,800 | — | — |
| 2025-05-06 | $1.99 | $1.99 | 109,800 | — | — |
| 2025-05-05 | $2.00 | $2.00 | 73,600 | — | — |
| 2025-05-02 | $2.00 | $2.00 | 56,500 | — | — |
| 2025-05-01 | $2.00 | $2.00 | 86,100 | — | — |
| 2025-04-30 | $2.02 | $2.02 | 62,000 | — | — |
| 2025-04-29 | $2.04 | $2.04 | 27,500 | — | — |
| 2025-04-28 | $2.06 | $2.06 | 44,600 | — | — |
| 2025-04-25 | $2.07 | $2.07 | 35,800 | — | — |
| 2025-04-24 | $1.99 | $1.99 | 67,800 | — | — |
| 2025-04-23 | $2.00 | $2.00 | 57,600 | — | — |
| 2025-04-22 | $1.98 | $1.98 | 38,900 | — | — |
| 2025-04-21 | $1.98 | $1.98 | 46,700 | — | — |
| 2025-04-17 | $2.00 | $2.00 | 53,900 | — | — |
| 2025-04-16 | $1.98 | $1.98 | 42,200 | — | — |
| 2025-04-15 | $1.98 | $1.98 | 54,500 | — | — |
| 2025-04-14 | $1.99 | $1.99 | 71,000 | — | — |
| 2025-04-11 | $2.00 | $2.00 | 44,600 | — | — |
| 2025-04-10 | $2.02 | $2.02 | 10,200 | — | — |
| 2025-04-09 | $2.08 | $2.08 | 50,800 | — | — |
| 2025-04-08 | $2.02 | $2.02 | 47,200 | — | — |
| 2025-04-07 | $2.07 | $2.07 | 37,000 | — | — |
| 2025-04-04 | $2.08 | $2.08 | 48,500 | — | — |
| 2025-04-03 | $2.21 | $2.21 | 14,200 | — | — |
| 2025-04-02 | $2.25 | $2.25 | 18,300 | — | — |
| 2025-04-01 | $2.22 | $2.22 | 20,800 | — | — |
| 2025-03-31 | $2.18 | $2.18 | 25,600 | — | — |
| 2025-03-28 | $2.25 | $2.25 | 52,600 | — | — |
| 2025-03-27 | $2.29 | $2.29 | 39,300 | — | — |
| 2025-03-26 | $2.28 | $2.28 | 42,300 | — | — |
| 2025-03-25 | $2.28 | $2.28 | 37,500 | — | — |
| 2025-03-24 | $2.30 | $2.30 | 47,900 | — | — |
| 2025-03-21 | $2.16 | $2.16 | 85,700 | — | — |
| 2025-03-20 | $2.23 | $2.23 | 66,700 | — | — |
| 2025-03-19 | $2.31 | $2.31 | 17,100 | — | — |
| 2025-03-18 | $2.30 | $2.30 | 121,100 | — | — |
| 2025-03-17 | $2.29 | $2.29 | 158,400 | — | — |
| 2025-03-14 | $2.36 | $2.36 | 408,700 | — | — |
| 2025-03-13 | $2.09 | $2.09 | 24,000 | — | — |
| 2025-03-12 | $2.10 | $2.10 | 44,800 | — | — |
| 2025-03-11 | $1.98 | $1.98 | 21,900 | — | — |
| 2025-03-10 | $2.00 | $2.00 | 37,600 | — | — |
| 2025-03-07 | $2.10 | $2.10 | 19,000 | — | — |
| 2025-03-06 | $2.11 | $2.11 | 52,500 | — | — |
| 2025-03-05 | $2.09 | $2.09 | 40,000 | — | — |
| 2025-03-04 | $2.03 | $2.03 | 125,500 | — | — |
| 2025-03-03 | $2.04 | $2.04 | 52,900 | — | — |
| 2025-02-28 | $2.09 | $2.09 | 129,100 | — | — |
| 2025-02-27 | $2.04 | $2.04 | 12,900 | — | — |
| 2025-02-26 | $2.04 | $2.04 | 25,900 | — | — |
| 2025-02-25 | $2.01 | $2.01 | 20,100 | — | — |
| 2025-02-24 | $2.06 | $2.06 | 26,200 | — | — |
| 2025-02-21 | $2.03 | $2.03 | 149,100 | — | — |
| 2025-02-20 | $2.10 | $2.10 | 78,700 | — | — |
| 2025-02-19 | $2.21 | $2.21 | 35,500 | — | — |
| 2025-02-18 | $2.24 | $2.24 | 40,300 | — | — |
| 2025-02-14 | $2.24 | $2.24 | 33,100 | — | — |
| 2025-02-13 | $2.27 | $2.27 | 22,700 | — | — |
| 2025-02-12 | $2.20 | $2.20 | 43,700 | — | — |
| 2025-02-11 | $2.29 | $2.29 | 32,300 | — | — |
| 2025-02-10 | $2.29 | $2.29 | 43,400 | — | — |
| 2025-02-07 | $2.23 | $2.23 | 67,500 | — | — |
| 2025-02-06 | $2.27 | $2.27 | 118,400 | — | — |
| 2025-02-05 | $2.16 | $2.16 | 20,500 | — | — |
| 2025-02-04 | $2.15 | $2.15 | 9,900 | — | — |
| 2025-02-03 | $2.19 | $2.19 | 32,400 | — | — |
| 2025-01-31 | $2.16 | $2.16 | 25,200 | — | — |
| 2025-01-30 | $2.15 | $2.15 | 32,700 | — | — |
| 2025-01-29 | $2.09 | $2.09 | 75,000 | — | — |
| 2025-01-28 | $2.23 | $2.23 | 79,800 | — | — |
| 2025-01-27 | $2.15 | $2.15 | 63,900 | — | — |
| 2025-01-24 | $2.10 | $2.10 | 32,200 | — | — |
| 2025-01-23 | $2.08 | $2.08 | 9,100 | — | — |
| 2025-01-22 | $2.08 | $2.08 | 41,200 | — | — |
| 2025-01-21 | $2.04 | $2.04 | 42,900 | — | — |
| 2025-01-17 | $2.03 | $2.03 | 31,300 | — | — |
| 2025-01-16 | $2.07 | $2.07 | 48,700 | — | — |
| 2025-01-15 | $2.07 | $2.07 | 88,800 | — | — |
| 2025-01-14 | $2.03 | $2.03 | 88,700 | — | — |
| 2025-01-13 | $2.01 | $2.01 | 67,000 | — | — |
| 2025-01-10 | $1.98 | $1.98 | 146,400 | — | — |
| 2025-01-08 | $2.00 | $2.00 | 91,200 | — | — |
| 2025-01-07 | $1.99 | $1.99 | 213,100 | — | — |
| 2025-01-06 | $1.90 | $1.90 | 38,700 | — | — |
| 2025-01-03 | $1.84 | $1.84 | 146,600 | — | — |
| 2025-01-02 | $1.87 | $1.87 | 62,400 | — | — |