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
- 1973-02-21 to 2026-09-02
- 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 | $1.34 | $4.16 | 11,800 | — | — |
| 2025-12-30 | $1.29 | $4.00 | 9,400 | — | — |
| 2025-12-29 | $1.29 | $4.00 | 23,200 | — | — |
| 2025-12-26 | $1.36 | $4.22 | 25,100 | — | — |
| 2025-12-24 | $1.30 | $4.04 | 3,000 | — | — |
| 2025-12-23 | $1.32 | $4.10 | 4,700 | — | — |
| 2025-12-22 | $1.34 | $4.16 | 12,400 | — | — |
| 2025-12-19 | $1.32 | $4.10 | 5,900 | — | — |
| 2025-12-18 | $1.32 | $4.10 | 10,000 | — | — |
| 2025-12-17 | $1.34 | $4.16 | 10,200 | — | — |
| 2025-12-16 | $1.36 | $4.22 | 16,700 | — | — |
| 2025-12-15 | $1.36 | $4.22 | 74,300 | — | — |
| 2025-12-12 | $1.40 | $4.35 | 14,500 | — | — |
| 2025-12-11 | $1.49 | $4.62 | 138,900 | — | — |
| 2025-12-10 | $1.38 | $4.28 | 51,100 | — | — |
| 2025-12-09 | $1.40 | $4.35 | 57,500 | — | — |
| 2025-12-08 | $1.47 | $4.56 | 153,300 | — | — |
| 2025-12-05 | $1.28 | $3.97 | 16,600 | — | — |
| 2025-12-04 | $1.29 | $4.00 | 2,700 | — | — |
| 2025-12-03 | $1.28 | $3.97 | 7,200 | — | — |
| 2025-12-02 | $1.26 | $3.91 | 7,100 | — | — |
| 2025-12-01 | $1.30 | $4.04 | 5,100 | — | — |
| 2025-11-28 | $1.28 | $3.97 | 6,700 | — | — |
| 2025-11-26 | $1.28 | $3.97 | 5,200 | — | — |
| 2025-11-25 | $1.28 | $3.97 | 16,500 | — | — |
| 2025-11-24 | $1.30 | $4.04 | 8,900 | — | — |
| 2025-11-21 | $1.30 | $4.04 | 14,400 | — | — |
| 2025-11-20 | $1.30 | $4.04 | 20,100 | — | — |
| 2025-11-19 | $1.36 | $4.22 | 6,100 | — | — |
| 2025-11-18 | $1.37 | $4.25 | 26,500 | — | — |
| 2025-11-17 | $1.44 | $4.47 | 11,200 | — | — |
| 2025-11-14 | $1.43 | $4.44 | 17,300 | — | — |
| 2025-11-13 | $1.44 | $4.47 | 29,500 | — | — |
| 2025-11-12 | $1.46 | $4.53 | 30,800 | — | — |
| 2025-11-11 | $1.47 | $4.56 | 18,000 | — | — |
| 2025-11-10 | $1.46 | $4.53 | 9,200 | — | — |
| 2025-11-07 | $1.48 | $4.59 | 6,900 | — | — |
| 2025-11-06 | $1.47 | $4.56 | 64,300 | — | — |
| 2025-11-05 | $1.51 | $4.69 | 83,800 | — | — |
| 2025-11-04 | $1.47 | $4.56 | 59,300 | — | — |
| 2025-11-03 | $1.58 | $4.90 | 45,000 | — | — |
| 2025-10-31 | $1.51 | $4.69 | 14,500 | — | — |
| 2025-10-30 | $1.53 | $4.75 | 44,300 | — | — |
| 2025-10-29 | $1.55 | $4.81 | 51,300 | — | — |
| 2025-10-28 | $1.60 | $4.97 | 236,900 | — | — |
| 2025-10-27 | $1.54 | $4.78 | 868,100 | — | — |
| 2025-10-24 | $1.45 | $4.50 | 5,500 | — | — |
| 2025-10-23 | $1.45 | $4.50 | 41,000 | — | — |
| 2025-10-22 | $1.41 | $4.38 | 26,500 | — | — |
| 2025-10-21 | $1.48 | $4.59 | 29,700 | — | — |
| 2025-10-20 | $1.42 | $4.41 | 27,000 | — | — |
| 2025-10-17 | $1.42 | $4.41 | 40,000 | — | — |
| 2025-10-16 | $1.46 | $4.53 | 31,400 | — | — |
| 2025-10-15 | $1.50 | $4.66 | 73,300 | — | — |
| 2025-10-14 | $1.50 | $4.66 | 40,200 | — | — |
| 2025-10-13 | $1.53 | $4.75 | 18,500 | — | — |
| 2025-10-10 | $1.53 | $4.75 | 45,100 | — | — |
| 2025-10-09 | $1.70 | $5.28 | 34,300 | — | — |
| 2025-10-08 | $1.78 | $5.52 | 44,000 | — | — |
| 2025-10-07 | $1.71 | $5.31 | 36,100 | — | — |
| 2025-10-06 | $1.76 | $5.46 | 28,900 | — | — |
| 2025-10-03 | $1.79 | $5.56 | 12,100 | — | — |
| 2025-10-02 | $1.81 | $5.62 | 42,500 | — | — |
| 2025-10-01 | $1.82 | $5.65 | 11,700 | — | — |
| 2025-09-30 | $1.83 | $5.68 | 48,900 | — | — |
| 2025-09-29 | $1.93 | $5.99 | 52,200 | — | — |
| 2025-09-26 | $1.88 | $5.84 | 55,000 | — | — |
| 2025-09-25 | $1.82 | $5.65 | 78,700 | — | — |
| 2025-09-24 | $1.84 | $5.71 | 38,300 | — | — |
| 2025-09-23 | $1.83 | $5.68 | 54,600 | — | — |
| 2025-09-22 | $1.85 | $5.74 | 94,100 | — | — |
| 2025-09-19 | $1.90 | $5.90 | 121,800 | — | — |
| 2025-09-18 | $1.88 | $5.84 | 3,637,100 | — | — |
| 2025-09-17 | $2.03 | $6.30 | 242,700 | — | — |
| 2025-09-16 | $2.30 | $7.14 | 508,000 | — | — |
| 2025-09-15 | $3.32 | $10.30 | 28,917,700 | — | — |
| 2025-09-12 | $2.00 | $6.21 | 747,500 | — | — |
| 2025-09-11 | $1.92 | $5.96 | 16,600 | — | — |
| 2025-09-10 | $1.92 | $5.96 | 7,100 | — | — |
| 2025-09-09 | $1.84 | $5.71 | 900 | — | — |
| 2025-09-08 | $1.83 | $5.68 | 0 | — | — |
| 2025-09-05 | $1.83 | $5.68 | 3,200 | — | — |
| 2025-09-04 | $1.76 | $5.46 | 4,300 | — | — |
| 2025-09-03 | $1.83 | $5.68 | 900 | — | — |
| 2025-09-02 | $1.86 | $5.77 | 900 | — | — |
| 2025-08-29 | $1.95 | $6.05 | 0 | — | — |
| 2025-08-28 | $1.95 | $6.05 | 0 | — | — |
| 2025-08-27 | $1.95 | $6.05 | 700 | — | — |
| 2025-08-26 | $1.91 | $5.93 | 200 | — | — |
| 2025-08-25 | $1.83 | $5.68 | 5,000 | — | — |
| 2025-08-22 | $1.89 | $5.87 | 5,200 | — | — |
| 2025-08-21 | $1.94 | $6.02 | 2,000 | — | — |
| 2025-08-20 | $1.95 | $6.05 | 500 | — | — |
| 2025-08-19 | $1.99 | $6.18 | 1,500 | — | — |
| 2025-08-18 | $2.00 | $6.21 | 1,400 | — | — |
| 2025-08-15 | $1.97 | $6.11 | 1,400 | — | — |
| 2025-08-14 | $1.97 | $6.11 | 400 | — | — |
| 2025-08-13 | $2.04 | $6.33 | 600 | — | — |
| 2025-08-12 | $2.00 | $6.21 | 1,000 | — | — |
| 2025-08-11 | $2.00 | $6.21 | 1,500 | — | — |
| 2025-08-08 | $2.08 | $6.46 | 800 | — | — |
| 2025-08-07 | $1.96 | $6.08 | 700 | — | — |
| 2025-08-06 | $1.92 | $5.96 | 1,000 | — | — |
| 2025-08-05 | $2.00 | $6.21 | 600 | — | — |
| 2025-08-04 | $1.93 | $5.99 | 2,200 | — | — |
| 2025-08-01 | $1.94 | $6.02 | 2,600 | — | — |
| 2025-07-31 | $1.86 | $5.77 | 38,000 | — | — |
| 2025-07-30 | $2.25 | $6.98 | 1,800 | — | — |
| 2025-07-29 | $2.17 | $6.74 | 2,300 | — | — |
| 2025-07-28 | $2.17 | $6.74 | 2,000 | — | — |
| 2025-07-25 | $2.24 | $6.95 | 7,900 | — | — |
| 2025-07-24 | $2.25 | $6.95 | 37,900 | — | — |
| 2025-07-23 | $2.11 | $6.52 | 1,900 | — | — |
| 2025-07-22 | $2.07 | $6.40 | 8,300 | — | — |
| 2025-07-21 | $2.19 | $6.77 | 2,800 | — | — |
| 2025-07-18 | $2.19 | $6.77 | 1,500 | — | — |
| 2025-07-17 | $2.14 | $6.61 | 5,000 | — | — |
| 2025-07-16 | $2.29 | $7.08 | 1,900 | — | — |
| 2025-07-15 | $2.20 | $6.80 | 3,400 | — | — |
| 2025-07-14 | $2.20 | $6.80 | 1,600 | — | — |
| 2025-07-11 | $2.25 | $6.95 | 1,700 | — | — |
| 2025-07-10 | $2.21 | $6.83 | 500 | — | — |
| 2025-07-09 | $2.30 | $7.11 | 2,000 | — | — |
| 2025-07-08 | $2.17 | $6.71 | 5,100 | — | — |
| 2025-07-07 | $2.17 | $6.71 | 1,800 | — | — |
| 2025-07-03 | $2.16 | $6.67 | 500 | — | — |
| 2025-07-02 | $2.19 | $6.77 | 1,100 | — | — |
| 2025-07-01 | $2.17 | $6.71 | 5,600 | — | — |
| 2025-06-30 | $2.25 | $6.95 | 1,500 | — | — |
| 2025-06-27 | $2.27 | $7.01 | 0 | — | — |
| 2025-06-26 | $2.27 | $7.01 | 1,000 | — | — |
| 2025-06-25 | $2.23 | $6.89 | 600 | — | — |
| 2025-06-24 | $2.29 | $7.08 | 700 | — | — |
| 2025-06-23 | $2.21 | $6.83 | 2,500 | — | — |
| 2025-06-20 | $2.29 | $7.08 | 200 | — | — |
| 2025-06-18 | $2.30 | $7.11 | 1,100 | — | — |
| 2025-06-17 | $2.30 | $7.11 | 700 | — | — |
| 2025-06-16 | $2.30 | $7.11 | 700 | — | — |
| 2025-06-13 | $2.33 | $7.20 | 0 | — | — |
| 2025-06-12 | $2.33 | $7.20 | 2,800 | — | — |
| 2025-06-11 | $2.28 | $7.05 | 4,000 | — | — |
| 2025-06-10 | $2.26 | $6.98 | 2,300 | — | — |
| 2025-06-09 | $2.25 | $6.95 | 1,300 | — | — |
| 2025-06-06 | $2.24 | $6.92 | 7,100 | — | — |
| 2025-06-05 | $2.31 | $7.14 | 0 | — | — |
| 2025-06-04 | $2.31 | $7.14 | 0 | — | — |
| 2025-06-03 | $2.31 | $7.14 | 800 | — | — |
| 2025-06-02 | $2.30 | $7.11 | 0 | — | — |
| 2025-05-30 | $2.30 | $7.11 | 5,800 | — | — |
| 2025-05-29 | $2.34 | $7.23 | 600 | — | — |
| 2025-05-28 | $2.27 | $7.01 | 2,000 | — | — |
| 2025-05-27 | $2.31 | $7.14 | 4,800 | — | — |
| 2025-05-23 | $2.38 | $7.35 | 19,800 | — | — |
| 2025-05-22 | $2.50 | $7.73 | 1,200 | — | — |
| 2025-05-21 | $2.46 | $7.60 | 3,100 | — | — |
| 2025-05-20 | $2.51 | $7.76 | 1,100 | — | — |
| 2025-05-19 | $2.55 | $7.88 | 3,700 | — | — |
| 2025-05-16 | $2.46 | $7.60 | 1,500 | — | — |
| 2025-05-15 | $2.48 | $7.66 | 800 | — | — |
| 2025-05-14 | $2.50 | $7.73 | 2,500 | — | — |
| 2025-05-13 | $2.52 | $7.79 | 2,900 | — | — |
| 2025-05-12 | $2.53 | $7.82 | 2,000 | — | — |
| 2025-05-09 | $2.53 | $7.82 | 1,000 | — | — |
| 2025-05-08 | $2.55 | $7.88 | 4,000 | — | — |
| 2025-05-07 | $2.55 | $7.88 | 0 | — | — |
| 2025-05-06 | $2.55 | $7.88 | 600 | — | — |
| 2025-05-05 | $2.51 | $7.76 | 200 | — | — |
| 2025-05-02 | $2.52 | $7.79 | 2,000 | — | — |
| 2025-05-01 | $2.54 | $7.85 | 3,000 | — | — |
| 2025-04-30 | $2.45 | $7.57 | 7,200 | — | — |
| 2025-04-29 | $2.44 | $7.54 | 2,200 | — | — |
| 2025-04-28 | $2.44 | $7.54 | 3,000 | — | — |
| 2025-04-25 | $2.41 | $7.45 | 2,500 | — | — |
| 2025-04-24 | $2.45 | $7.57 | 4,100 | — | — |
| 2025-04-23 | $2.43 | $7.51 | 1,100 | — | — |
| 2025-04-22 | $2.45 | $7.57 | 100 | — | — |
| 2025-04-21 | $2.45 | $7.57 | 2,000 | — | — |
| 2025-04-17 | $2.45 | $7.57 | 2,200 | — | — |
| 2025-04-16 | $2.42 | $7.48 | 600 | — | — |
| 2025-04-15 | $2.44 | $7.54 | 900 | — | — |
| 2025-04-14 | $2.42 | $7.48 | 600 | — | — |
| 2025-04-11 | $2.45 | $7.57 | 600 | — | — |
| 2025-04-10 | $2.45 | $7.57 | 4,100 | — | — |
| 2025-04-09 | $2.44 | $7.54 | 800 | — | — |
| 2025-04-08 | $2.34 | $7.23 | 8,200 | — | — |
| 2025-04-07 | $2.27 | $7.01 | 6,500 | — | — |
| 2025-04-04 | $2.35 | $7.26 | 17,000 | — | — |
| 2025-04-03 | $2.35 | $7.26 | 1,500 | — | — |
| 2025-04-02 | $2.30 | $7.11 | 600 | — | — |
| 2025-04-01 | $2.35 | $7.26 | 4,800 | — | — |
| 2025-03-31 | $2.26 | $6.98 | 7,200 | — | — |
| 2025-03-28 | $2.32 | $7.17 | 4,200 | — | — |
| 2025-03-27 | $2.34 | $7.23 | 1,300 | — | — |
| 2025-03-26 | $2.32 | $7.17 | 1,300 | — | — |
| 2025-03-25 | $2.26 | $6.98 | 1,200 | — | — |
| 2025-03-24 | $2.34 | $7.23 | 9,300 | — | — |
| 2025-03-21 | $2.13 | $6.58 | 7,600 | — | — |
| 2025-03-20 | $2.56 | $7.91 | 2,200 | — | — |
| 2025-03-19 | $2.58 | $7.97 | 700 | — | — |
| 2025-03-18 | $2.59 | $8.00 | 0 | — | — |
| 2025-03-17 | $2.59 | $8.00 | 3,200 | — | — |
| 2025-03-14 | $2.54 | $7.85 | 9,100 | — | — |
| 2025-03-13 | $2.63 | $8.13 | 2,000 | — | — |
| 2025-03-12 | $2.64 | $8.16 | 1,000 | — | — |
| 2025-03-11 | $2.58 | $7.97 | 8,400 | — | — |
| 2025-03-10 | $2.68 | $8.28 | 2,600 | — | — |
| 2025-03-07 | $2.65 | $8.19 | 6,400 | — | — |
| 2025-03-06 | $2.65 | $8.19 | 5,700 | — | — |
| 2025-03-05 | $2.68 | $8.28 | 1,100 | — | — |
| 2025-03-04 | $2.66 | $8.22 | 6,200 | — | — |
| 2025-03-03 | $2.69 | $8.31 | 3,000 | — | — |
| 2025-02-28 | $2.62 | $8.10 | 3,600 | — | — |
| 2025-02-27 | $2.62 | $8.10 | 4,400 | — | — |
| 2025-02-26 | $2.64 | $8.16 | 400 | — | — |
| 2025-02-25 | $2.59 | $8.00 | 1,200 | — | — |
| 2025-02-24 | $2.60 | $8.03 | 500 | — | — |
| 2025-02-21 | $2.58 | $7.97 | 4,000 | — | — |
| 2025-02-20 | $2.56 | $7.91 | 1,200 | — | — |
| 2025-02-19 | $2.53 | $7.82 | 700 | — | — |
| 2025-02-18 | $2.57 | $7.94 | 1,200 | — | — |
| 2025-02-14 | $2.60 | $8.03 | 600 | — | — |
| 2025-02-13 | $2.57 | $7.94 | 1,700 | — | — |
| 2025-02-12 | $2.53 | $7.82 | 300 | — | — |
| 2025-02-11 | $2.55 | $7.88 | 300 | — | — |
| 2025-02-10 | $2.58 | $7.97 | 1,400 | — | — |
| 2025-02-07 | $2.56 | $7.91 | 1,000 | — | — |
| 2025-02-06 | $2.54 | $7.85 | 1,300 | — | — |
| 2025-02-05 | $2.56 | $7.91 | 600 | — | — |
| 2025-02-04 | $2.56 | $7.91 | 1,400 | — | — |
| 2025-02-03 | $2.55 | $7.88 | 9,800 | — | — |
| 2025-01-31 | $2.52 | $7.79 | 1,600 | — | — |
| 2025-01-30 | $2.54 | $7.85 | 3,500 | — | — |
| 2025-01-29 | $2.55 | $7.88 | 3,900 | — | — |
| 2025-01-28 | $2.55 | $7.88 | 4,800 | — | — |
| 2025-01-27 | $2.54 | $7.85 | 2,500 | — | — |
| 2025-01-24 | $2.55 | $7.88 | 3,300 | — | — |
| 2025-01-23 | $2.57 | $7.91 | 1,000 | — | — |
| 2025-01-22 | $2.57 | $7.91 | 1,100 | — | — |
| 2025-01-21 | $2.57 | $7.91 | 2,700 | — | — |
| 2025-01-17 | $2.53 | $7.79 | 4,500 | — | — |
| 2025-01-16 | $2.50 | $7.70 | 0 | — | — |
| 2025-01-15 | $2.50 | $7.70 | 400 | — | — |
| 2025-01-14 | $2.47 | $7.60 | 2,400 | — | — |
| 2025-01-13 | $2.50 | $7.70 | 10,000 | — | — |
| 2025-01-10 | $2.59 | $7.97 | 6,200 | — | — |
| 2025-01-08 | $2.62 | $8.06 | 5,000 | — | — |
| 2025-01-07 | $2.59 | $7.97 | 6,300 | — | — |
| 2025-01-06 | $2.51 | $7.73 | 35,000 | — | — |
| 2025-01-03 | $2.18 | $6.71 | 1,300 | — | — |
| 2025-01-02 | $2.23 | $6.86 | 1,200 | — | — |