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
- 1992-05-21 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 | $1.15 | $1.15 | 128,500 | — | — |
| 2025-12-30 | $1.16 | $1.16 | 109,600 | — | — |
| 2025-12-29 | $1.20 | $1.20 | 252,000 | — | — |
| 2025-12-26 | $1.19 | $1.19 | 154,700 | — | — |
| 2025-12-24 | $1.26 | $1.26 | 108,000 | — | — |
| 2025-12-23 | $1.29 | $1.29 | 83,100 | — | — |
| 2025-12-22 | $1.33 | $1.33 | 133,400 | — | — |
| 2025-12-19 | $1.28 | $1.28 | 73,100 | — | — |
| 2025-12-18 | $1.27 | $1.27 | 90,800 | — | — |
| 2025-12-17 | $1.22 | $1.22 | 176,800 | — | — |
| 2025-12-16 | $1.33 | $1.33 | 66,900 | — | — |
| 2025-12-15 | $1.29 | $1.29 | 166,700 | — | — |
| 2025-12-12 | $1.46 | $1.46 | 35,500 | — | — |
| 2025-12-11 | $1.44 | $1.44 | 52,600 | — | — |
| 2025-12-10 | $1.47 | $1.47 | 127,100 | — | — |
| 2025-12-09 | $1.45 | $1.45 | 86,800 | — | — |
| 2025-12-08 | $1.50 | $1.50 | 62,600 | — | — |
| 2025-12-05 | $1.49 | $1.49 | 69,000 | — | — |
| 2025-12-04 | $1.54 | $1.54 | 139,400 | — | — |
| 2025-12-03 | $1.41 | $1.41 | 94,100 | — | — |
| 2025-12-02 | $1.34 | $1.34 | 53,800 | — | — |
| 2025-12-01 | $1.35 | $1.35 | 58,500 | — | — |
| 2025-11-28 | $1.42 | $1.42 | 31,800 | — | — |
| 2025-11-26 | $1.38 | $1.38 | 47,300 | — | — |
| 2025-11-25 | $1.38 | $1.38 | 44,100 | — | — |
| 2025-11-24 | $1.40 | $1.40 | 88,000 | — | — |
| 2025-11-21 | $1.28 | $1.28 | 217,400 | — | — |
| 2025-11-20 | $1.29 | $1.29 | 124,700 | — | — |
| 2025-11-19 | $1.37 | $1.37 | 67,100 | — | — |
| 2025-11-18 | $1.45 | $1.45 | 90,400 | — | — |
| 2025-11-17 | $1.36 | $1.36 | 167,800 | — | — |
| 2025-11-14 | $1.44 | $1.44 | 152,200 | — | — |
| 2025-11-13 | $1.40 | $1.40 | 324,900 | — | — |
| 2025-11-12 | $1.61 | $1.61 | 246,300 | — | — |
| 2025-11-11 | $1.75 | $1.75 | 109,900 | — | — |
| 2025-11-10 | $1.79 | $1.79 | 178,800 | — | — |
| 2025-11-07 | $1.67 | $1.67 | 269,200 | — | — |
| 2025-11-06 | $1.72 | $1.72 | 278,900 | — | — |
| 2025-11-05 | $1.77 | $1.77 | 96,200 | — | — |
| 2025-11-04 | $1.78 | $1.78 | 285,900 | — | — |
| 2025-11-03 | $1.85 | $1.85 | 119,300 | — | — |
| 2025-10-31 | $1.87 | $1.87 | 157,000 | — | — |
| 2025-10-30 | $1.77 | $1.77 | 163,800 | — | — |
| 2025-10-29 | $1.82 | $1.82 | 100,500 | — | — |
| 2025-10-28 | $1.91 | $1.91 | 211,200 | — | — |
| 2025-10-27 | $1.90 | $1.90 | 250,500 | — | — |
| 2025-10-24 | $1.89 | $1.89 | 178,300 | — | — |
| 2025-10-23 | $1.81 | $1.81 | 183,600 | — | — |
| 2025-10-22 | $1.78 | $1.78 | 259,600 | — | — |
| 2025-10-21 | $1.93 | $1.93 | 221,800 | — | — |
| 2025-10-20 | $1.98 | $1.98 | 304,200 | — | — |
| 2025-10-17 | $1.84 | $1.84 | 298,500 | — | — |
| 2025-10-16 | $2.00 | $2.00 | 866,300 | — | — |
| 2025-10-15 | $2.06 | $2.06 | 675,900 | — | — |
| 2025-10-14 | $1.86 | $1.86 | 365,200 | — | — |
| 2025-10-13 | $1.77 | $1.77 | 178,900 | — | — |
| 2025-10-10 | $1.74 | $1.74 | 314,100 | — | — |
| 2025-10-09 | $1.77 | $1.77 | 171,500 | — | — |
| 2025-10-08 | $1.74 | $1.74 | 203,500 | — | — |
| 2025-10-07 | $1.78 | $1.78 | 441,000 | — | — |
| 2025-10-06 | $1.82 | $1.82 | 219,900 | — | — |
| 2025-10-03 | $1.85 | $1.85 | 219,800 | — | — |
| 2025-10-02 | $1.81 | $1.81 | 165,100 | — | — |
| 2025-10-01 | $1.66 | $1.66 | 168,700 | — | — |
| 2025-09-30 | $1.60 | $1.60 | 419,900 | — | — |
| 2025-09-29 | $1.75 | $1.75 | 140,500 | — | — |
| 2025-09-26 | $1.72 | $1.72 | 111,600 | — | — |
| 2025-09-25 | $1.72 | $1.72 | 340,100 | — | — |
| 2025-09-24 | $1.81 | $1.81 | 262,700 | — | — |
| 2025-09-23 | $1.89 | $1.89 | 337,500 | — | — |
| 2025-09-22 | $1.95 | $1.95 | 287,100 | — | — |
| 2025-09-19 | $1.95 | $1.95 | 437,800 | — | — |
| 2025-09-18 | $1.78 | $1.78 | 245,700 | — | — |
| 2025-09-17 | $1.71 | $1.71 | 235,600 | — | — |
| 2025-09-16 | $1.69 | $1.69 | 215,200 | — | — |
| 2025-09-15 | $1.73 | $1.73 | 133,700 | — | — |
| 2025-09-12 | $1.69 | $1.69 | 102,800 | — | — |
| 2025-09-11 | $1.66 | $1.66 | 109,400 | — | — |
| 2025-09-10 | $1.67 | $1.67 | 138,800 | — | — |
| 2025-09-09 | $1.72 | $1.72 | 186,300 | — | — |
| 2025-09-08 | $1.66 | $1.66 | 131,000 | — | — |
| 2025-09-05 | $1.67 | $1.67 | 162,800 | — | — |
| 2025-09-04 | $1.67 | $1.67 | 199,900 | — | — |
| 2025-09-03 | $1.68 | $1.68 | 83,200 | — | — |
| 2025-09-02 | $1.68 | $1.68 | 161,800 | — | — |
| 2025-08-29 | $1.77 | $1.77 | 92,500 | — | — |
| 2025-08-28 | $1.79 | $1.79 | 142,800 | — | — |
| 2025-08-27 | $1.84 | $1.84 | 114,700 | — | — |
| 2025-08-26 | $1.79 | $1.79 | 81,800 | — | — |
| 2025-08-25 | $1.80 | $1.80 | 136,200 | — | — |
| 2025-08-22 | $1.83 | $1.83 | 162,000 | — | — |
| 2025-08-21 | $1.80 | $1.80 | 128,900 | — | — |
| 2025-08-20 | $1.74 | $1.74 | 121,500 | — | — |
| 2025-08-19 | $1.73 | $1.73 | 329,400 | — | — |
| 2025-08-18 | $1.89 | $1.89 | 193,200 | — | — |
| 2025-08-15 | $1.79 | $1.79 | 156,800 | — | — |
| 2025-08-14 | $1.82 | $1.82 | 240,600 | — | — |
| 2025-08-13 | $1.82 | $1.82 | 747,100 | — | — |
| 2025-08-12 | $1.91 | $1.91 | 759,900 | — | — |
| 2025-08-11 | $1.81 | $1.81 | 373,200 | — | — |
| 2025-08-08 | $1.69 | $1.69 | 213,800 | — | — |
| 2025-08-07 | $1.60 | $1.60 | 147,800 | — | — |
| 2025-08-06 | $1.64 | $1.64 | 247,400 | — | — |
| 2025-08-05 | $1.70 | $1.70 | 319,000 | — | — |
| 2025-08-04 | $1.83 | $1.83 | 198,000 | — | — |
| 2025-08-01 | $1.78 | $1.78 | 199,500 | — | — |
| 2025-07-31 | $1.88 | $1.88 | 164,400 | — | — |
| 2025-07-30 | $1.87 | $1.87 | 290,800 | — | — |
| 2025-07-29 | $1.81 | $1.81 | 1,094,100 | — | — |
| 2025-07-28 | $1.86 | $1.86 | 549,500 | — | — |
| 2025-07-25 | $2.05 | $2.05 | 178,400 | — | — |
| 2025-07-24 | $2.08 | $2.08 | 177,300 | — | — |
| 2025-07-23 | $2.14 | $2.14 | 263,400 | — | — |
| 2025-07-22 | $2.13 | $2.13 | 208,400 | — | — |
| 2025-07-21 | $2.04 | $2.04 | 421,200 | — | — |
| 2025-07-18 | $2.09 | $2.09 | 288,700 | — | — |
| 2025-07-17 | $2.21 | $2.21 | 336,400 | — | — |
| 2025-07-16 | $2.11 | $2.11 | 512,600 | — | — |
| 2025-07-15 | $2.07 | $2.07 | 216,500 | — | — |
| 2025-07-14 | $2.11 | $2.11 | 201,600 | — | — |
| 2025-07-11 | $2.09 | $2.09 | 508,900 | — | — |
| 2025-07-10 | $2.31 | $2.31 | 241,100 | — | — |
| 2025-07-09 | $2.30 | $2.30 | 450,000 | — | — |
| 2025-07-08 | $2.46 | $2.46 | 410,200 | — | — |
| 2025-07-07 | $2.56 | $2.56 | 312,400 | — | — |
| 2025-07-03 | $2.57 | $2.57 | 573,600 | — | — |
| 2025-07-02 | $2.36 | $2.36 | 530,000 | — | — |
| 2025-07-01 | $2.37 | $2.37 | 336,200 | — | — |
| 2025-06-30 | $2.29 | $2.29 | 311,000 | — | — |
| 2025-06-27 | $2.23 | $2.23 | 350,500 | — | — |
| 2025-06-26 | $2.36 | $2.36 | 486,700 | — | — |
| 2025-06-25 | $2.36 | $2.36 | 887,300 | — | — |
| 2025-06-24 | $2.27 | $2.27 | 412,600 | — | — |
| 2025-06-23 | $2.11 | $2.11 | 424,700 | — | — |
| 2025-06-20 | $2.22 | $2.22 | 442,800 | — | — |
| 2025-06-18 | $2.23 | $2.23 | 467,700 | — | — |
| 2025-06-17 | $2.09 | $2.09 | 409,100 | — | — |
| 2025-06-16 | $2.12 | $2.12 | 393,500 | — | — |
| 2025-06-13 | $1.96 | $1.96 | 886,200 | — | — |
| 2025-06-12 | $2.16 | $2.16 | 854,600 | — | — |
| 2025-06-11 | $2.22 | $2.22 | 1,004,300 | — | — |
| 2025-06-10 | $2.31 | $2.31 | 1,427,800 | — | — |
| 2025-06-09 | $2.45 | $2.45 | 1,703,200 | — | — |
| 2025-06-06 | $2.14 | $2.14 | 1,351,500 | — | — |
| 2025-06-05 | $2.02 | $2.02 | 4,295,900 | — | — |
| 2025-06-04 | $2.01 | $2.01 | 1,417,600 | — | — |
| 2025-06-03 | $1.70 | $1.70 | 892,700 | — | — |
| 2025-06-02 | $1.68 | $1.68 | 1,040,400 | — | — |
| 2025-05-30 | $1.30 | $1.30 | 208,100 | — | — |
| 2025-05-29 | $1.35 | $1.35 | 437,700 | — | — |
| 2025-05-28 | $1.35 | $1.35 | 365,600 | — | — |
| 2025-05-27 | $1.44 | $1.44 | 355,800 | — | — |
| 2025-05-23 | $1.48 | $1.48 | 316,800 | — | — |
| 2025-05-22 | $1.53 | $1.53 | 533,800 | — | — |
| 2025-05-21 | $1.61 | $1.61 | 257,700 | — | — |
| 2025-05-20 | $1.67 | $1.67 | 204,700 | — | — |
| 2025-05-19 | $1.65 | $1.65 | 235,500 | — | — |
| 2025-05-16 | $1.74 | $1.74 | 435,400 | — | — |
| 2025-05-15 | $1.59 | $1.59 | 246,900 | — | — |
| 2025-05-14 | $1.70 | $1.70 | 376,600 | — | — |
| 2025-05-13 | $1.62 | $1.62 | 391,500 | — | — |
| 2025-05-12 | $1.57 | $1.57 | 491,700 | — | — |
| 2025-05-09 | $1.44 | $1.44 | 168,700 | — | — |
| 2025-05-08 | $1.51 | $1.51 | 392,100 | — | — |
| 2025-05-07 | $1.28 | $1.28 | 155,300 | — | — |
| 2025-05-06 | $1.40 | $1.40 | 128,600 | — | — |
| 2025-05-05 | $1.44 | $1.44 | 229,300 | — | — |
| 2025-05-02 | $1.53 | $1.53 | 679,800 | — | — |
| 2025-05-01 | $1.25 | $1.25 | 284,200 | — | — |
| 2025-04-30 | $1.26 | $1.26 | 371,100 | — | — |
| 2025-04-29 | $1.25 | $1.25 | 368,300 | — | — |
| 2025-04-28 | $1.36 | $1.36 | 407,000 | — | — |
| 2025-04-25 | $1.26 | $1.26 | 192,200 | — | — |
| 2025-04-24 | $1.26 | $1.26 | 462,200 | — | — |
| 2025-04-23 | $1.09 | $1.09 | 146,100 | — | — |
| 2025-04-22 | $1.05 | $1.05 | 431,500 | — | — |
| 2025-04-21 | $0.99 | $0.99 | 211,400 | — | — |
| 2025-04-17 | $1.04 | $1.04 | 121,200 | — | — |
| 2025-04-16 | $1.09 | $1.09 | 294,600 | — | — |
| 2025-04-15 | $1.09 | $1.09 | 121,000 | — | — |
| 2025-04-14 | $1.10 | $1.10 | 192,600 | — | — |
| 2025-04-11 | $1.09 | $1.09 | 215,600 | — | — |
| 2025-04-10 | $1.06 | $1.06 | 174,100 | — | — |
| 2025-04-09 | $1.04 | $1.04 | 264,600 | — | — |
| 2025-04-08 | $0.93 | $0.93 | 291,000 | — | — |
| 2025-04-07 | $0.93 | $0.93 | 431,600 | — | — |
| 2025-04-04 | $0.92 | $0.92 | 376,200 | — | — |
| 2025-04-03 | $1.00 | $1.00 | 264,200 | — | — |
| 2025-04-02 | $1.15 | $1.15 | 194,800 | — | — |
| 2025-04-01 | $1.10 | $1.10 | 317,400 | — | — |
| 2025-03-31 | $1.12 | $1.12 | 411,400 | — | — |
| 2025-03-28 | $1.14 | $1.14 | 512,500 | — | — |
| 2025-03-27 | $1.14 | $1.14 | 448,400 | — | — |
| 2025-03-26 | $1.23 | $1.23 | 312,500 | — | — |
| 2025-03-25 | $1.29 | $1.29 | 870,300 | — | — |
| 2025-03-24 | $1.20 | $1.20 | 418,400 | — | — |
| 2025-03-21 | $1.19 | $1.19 | 327,600 | — | — |
| 2025-03-20 | $1.29 | $1.29 | 446,800 | — | — |
| 2025-03-19 | $1.19 | $1.19 | 1,041,700 | — | — |
| 2025-03-18 | $1.18 | $1.18 | 919,100 | — | — |
| 2025-03-17 | $1.54 | $1.54 | 2,208,400 | — | — |
| 2025-03-14 | $1.13 | $1.13 | 599,700 | — | — |
| 2025-03-13 | $1.14 | $1.14 | 1,146,000 | — | — |
| 2025-03-12 | $0.98 | $0.98 | 244,300 | — | — |
| 2025-03-11 | $0.99 | $0.99 | 299,500 | — | — |
| 2025-03-10 | $0.94 | $0.94 | 422,900 | — | — |
| 2025-03-07 | $1.06 | $1.06 | 721,900 | — | — |
| 2025-03-06 | $0.99 | $0.99 | 289,500 | — | — |
| 2025-03-05 | $0.99 | $0.99 | 774,600 | — | — |
| 2025-03-04 | $0.88 | $0.88 | 920,100 | — | — |
| 2025-03-03 | $0.78 | $0.78 | 1,284,500 | — | — |
| 2025-02-28 | $0.85 | $0.85 | 1,345,400 | — | — |
| 2025-02-27 | $1.08 | $1.08 | 672,000 | — | — |
| 2025-02-26 | $1.19 | $1.19 | 664,800 | — | — |
| 2025-02-25 | $1.07 | $1.07 | 485,200 | — | — |
| 2025-02-24 | $1.18 | $1.18 | 598,500 | — | — |
| 2025-02-21 | $1.23 | $1.23 | 594,900 | — | — |
| 2025-02-20 | $1.30 | $1.30 | 722,200 | — | — |
| 2025-02-19 | $1.39 | $1.39 | 756,300 | — | — |
| 2025-02-18 | $1.51 | $1.51 | 1,102,700 | — | — |
| 2025-02-14 | $1.66 | $1.66 | 549,900 | — | — |
| 2025-02-13 | $1.70 | $1.70 | 490,600 | — | — |
| 2025-02-12 | $1.75 | $1.75 | 360,000 | — | — |
| 2025-02-11 | $1.68 | $1.68 | 712,300 | — | — |
| 2025-02-10 | $1.83 | $1.83 | 649,700 | — | — |
| 2025-02-07 | $1.82 | $1.82 | 1,435,300 | — | — |
| 2025-02-06 | $1.88 | $1.88 | 1,543,600 | — | — |
| 2025-02-05 | $1.72 | $1.72 | 1,068,400 | — | — |
| 2025-02-04 | $1.59 | $1.59 | 581,300 | — | — |
| 2025-02-03 | $1.69 | $1.69 | 844,600 | — | — |
| 2025-01-31 | $1.73 | $1.73 | 1,232,900 | — | — |
| 2025-01-30 | $1.83 | $1.83 | 558,700 | — | — |
| 2025-01-29 | $1.79 | $1.79 | 608,000 | — | — |
| 2025-01-28 | $1.87 | $1.87 | 1,454,300 | — | — |
| 2025-01-27 | $1.77 | $1.77 | 1,622,600 | — | — |
| 2025-01-24 | $1.93 | $1.93 | 1,504,100 | — | — |
| 2025-01-23 | $1.95 | $1.95 | 1,998,400 | — | — |
| 2025-01-22 | $2.18 | $2.18 | 2,160,200 | — | — |
| 2025-01-21 | $2.24 | $2.24 | 2,514,400 | — | — |
| 2025-01-17 | $2.31 | $2.31 | 3,080,600 | — | — |
| 2025-01-16 | $2.52 | $2.52 | 7,594,100 | — | — |
| 2025-01-15 | $2.67 | $2.67 | 4,127,500 | — | — |
| 2025-01-14 | $2.15 | $2.15 | 5,619,300 | — | — |
| 2025-01-13 | $2.27 | $2.27 | 13,734,500 | — | — |
| 2025-01-10 | $2.90 | $2.90 | 40,649,100 | — | — |
| 2025-01-08 | $2.00 | $2.00 | 5,913,700 | — | — |
| 2025-01-07 | $2.61 | $2.61 | 5,498,800 | — | — |
| 2025-01-06 | $3.17 | $3.17 | 8,458,800 | — | — |
| 2025-01-03 | $4.20 | $4.20 | 13,830,800 | — | — |
| 2025-01-02 | $3.78 | $3.78 | 19,538,400 | — | — |