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
- 1992-04-15 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 | $2.34 | $2.34 | 2,468,100 | — | — |
| 2025-12-30 | $2.30 | $2.30 | 1,314,000 | — | — |
| 2025-12-29 | $2.33 | $2.33 | 1,651,400 | — | — |
| 2025-12-26 | $2.38 | $2.38 | 1,041,100 | — | — |
| 2025-12-24 | $2.45 | $2.45 | 1,284,100 | — | — |
| 2025-12-23 | $2.53 | $2.53 | 2,817,200 | — | — |
| 2025-12-22 | $2.59 | $2.59 | 3,762,800 | — | — |
| 2025-12-19 | $2.40 | $2.40 | 15,687,600 | — | — |
| 2025-12-18 | $2.35 | $2.35 | 2,904,100 | — | — |
| 2025-12-17 | $2.29 | $2.29 | 3,524,600 | — | — |
| 2025-12-16 | $2.50 | $2.50 | 2,928,200 | — | — |
| 2025-12-15 | $2.47 | $2.47 | 4,606,600 | — | — |
| 2025-12-12 | $2.54 | $2.54 | 3,072,200 | — | — |
| 2025-12-11 | $2.82 | $2.82 | 2,845,400 | — | — |
| 2025-12-10 | $2.66 | $2.66 | 2,823,200 | — | — |
| 2025-12-09 | $2.73 | $2.73 | 1,541,300 | — | — |
| 2025-12-08 | $2.71 | $2.71 | 1,771,300 | — | — |
| 2025-12-05 | $2.69 | $2.69 | 1,922,300 | — | — |
| 2025-12-04 | $2.71 | $2.71 | 3,382,000 | — | — |
| 2025-12-03 | $2.51 | $2.51 | 2,292,200 | — | — |
| 2025-12-02 | $2.28 | $2.28 | 1,643,700 | — | — |
| 2025-12-01 | $2.25 | $2.25 | 2,256,500 | — | — |
| 2025-11-28 | $2.44 | $2.44 | 1,877,700 | — | — |
| 2025-11-26 | $2.37 | $2.37 | 1,705,700 | — | — |
| 2025-11-25 | $2.36 | $2.36 | 2,339,000 | — | — |
| 2025-11-24 | $2.33 | $2.33 | 2,599,100 | — | — |
| 2025-11-21 | $2.28 | $2.28 | 3,774,800 | — | — |
| 2025-11-20 | $2.21 | $2.21 | 4,927,700 | — | — |
| 2025-11-19 | $2.27 | $2.27 | 3,456,200 | — | — |
| 2025-11-18 | $2.42 | $2.42 | 3,473,200 | — | — |
| 2025-11-17 | $2.40 | $2.40 | 3,689,200 | — | — |
| 2025-11-14 | $2.56 | $2.56 | 3,465,100 | — | — |
| 2025-11-13 | $2.57 | $2.57 | 5,552,300 | — | — |
| 2025-11-12 | $2.79 | $2.79 | 7,363,900 | — | — |
| 2025-11-11 | $2.80 | $2.80 | 3,862,300 | — | — |
| 2025-11-10 | $2.78 | $2.78 | 4,516,100 | — | — |
| 2025-11-07 | $2.84 | $2.84 | 3,188,800 | — | — |
| 2025-11-06 | $2.86 | $2.86 | 4,350,700 | — | — |
| 2025-11-05 | $3.12 | $3.12 | 2,528,600 | — | — |
| 2025-11-04 | $3.01 | $3.01 | 4,074,500 | — | — |
| 2025-11-03 | $3.27 | $3.27 | 3,595,600 | — | — |
| 2025-10-31 | $3.46 | $3.46 | 2,780,800 | — | — |
| 2025-10-30 | $3.41 | $3.41 | 2,222,800 | — | — |
| 2025-10-29 | $3.51 | $3.51 | 4,070,700 | — | — |
| 2025-10-28 | $3.54 | $3.54 | 4,065,800 | — | — |
| 2025-10-27 | $3.74 | $3.74 | 4,278,400 | — | — |
| 2025-10-24 | $3.79 | $3.79 | 3,184,200 | — | — |
| 2025-10-23 | $3.70 | $3.70 | 3,400,100 | — | — |
| 2025-10-22 | $3.66 | $3.66 | 6,887,600 | — | — |
| 2025-10-21 | $4.06 | $4.06 | 5,862,900 | — | — |
| 2025-10-20 | $4.10 | $4.10 | 7,657,500 | — | — |
| 2025-10-17 | $3.64 | $3.64 | 6,395,500 | — | — |
| 2025-10-16 | $3.65 | $3.65 | 7,514,100 | — | — |
| 2025-10-15 | $3.99 | $3.99 | 9,879,400 | — | — |
| 2025-10-14 | $3.94 | $3.94 | 21,834,700 | — | — |
| 2025-10-13 | $3.39 | $3.39 | 5,553,800 | — | — |
| 2025-10-10 | $2.99 | $2.99 | 6,358,600 | — | — |
| 2025-10-09 | $3.22 | $3.22 | 5,958,100 | — | — |
| 2025-10-08 | $3.56 | $3.56 | 5,545,600 | — | — |
| 2025-10-07 | $3.41 | $3.41 | 9,461,400 | — | — |
| 2025-10-06 | $3.57 | $3.57 | 18,425,600 | — | — |
| 2025-10-03 | $2.82 | $2.82 | 5,448,800 | — | — |
| 2025-10-02 | $2.64 | $2.64 | 5,616,900 | — | — |
| 2025-10-01 | $2.50 | $2.50 | 4,106,100 | — | — |
| 2025-09-30 | $2.43 | $2.43 | 4,166,100 | — | — |
| 2025-09-29 | $2.45 | $2.45 | 7,100,800 | — | — |
| 2025-09-26 | $2.28 | $2.28 | 2,367,300 | — | — |
| 2025-09-25 | $2.34 | $2.34 | 3,452,900 | — | — |
| 2025-09-24 | $2.52 | $2.52 | 3,716,900 | — | — |
| 2025-09-23 | $2.61 | $2.61 | 4,235,500 | — | — |
| 2025-09-22 | $2.71 | $2.71 | 4,606,000 | — | — |
| 2025-09-19 | $2.69 | $2.69 | 7,807,400 | — | — |
| 2025-09-18 | $2.70 | $2.70 | 6,984,800 | — | — |
| 2025-09-17 | $2.42 | $2.42 | 5,266,400 | — | — |
| 2025-09-16 | $2.36 | $2.36 | 6,258,300 | — | — |
| 2025-09-15 | $2.25 | $2.25 | 10,194,800 | — | — |
| 2025-09-12 | $2.53 | $2.53 | 14,462,800 | — | — |
| 2025-09-11 | $2.25 | $2.25 | 1,970,300 | — | — |
| 2025-09-10 | $2.11 | $2.11 | 3,805,600 | — | — |
| 2025-09-09 | $2.28 | $2.28 | 4,173,200 | — | — |
| 2025-09-08 | $2.21 | $2.21 | 3,285,800 | — | — |
| 2025-09-05 | $2.12 | $2.12 | 1,957,900 | — | — |
| 2025-09-04 | $2.14 | $2.14 | 2,682,000 | — | — |
| 2025-09-03 | $2.05 | $2.05 | 1,623,300 | — | — |
| 2025-09-02 | $2.07 | $2.07 | 1,862,700 | — | — |
| 2025-08-29 | $2.10 | $2.10 | 2,021,100 | — | — |
| 2025-08-28 | $2.18 | $2.18 | 2,732,300 | — | — |
| 2025-08-27 | $2.16 | $2.16 | 3,463,200 | — | — |
| 2025-08-26 | $2.20 | $2.20 | 6,573,300 | — | — |
| 2025-08-25 | $1.93 | $1.93 | 2,124,600 | — | — |
| 2025-08-22 | $1.89 | $1.89 | 1,694,700 | — | — |
| 2025-08-21 | $1.75 | $1.75 | 1,047,300 | — | — |
| 2025-08-20 | $1.77 | $1.77 | 1,890,500 | — | — |
| 2025-08-19 | $1.79 | $1.79 | 2,688,900 | — | — |
| 2025-08-18 | $1.94 | $1.94 | 2,426,100 | — | — |
| 2025-08-15 | $1.97 | $1.97 | 2,773,000 | — | — |
| 2025-08-14 | $1.91 | $1.91 | 2,229,800 | — | — |
| 2025-08-13 | $1.91 | $1.91 | 3,381,700 | — | — |
| 2025-08-12 | $1.99 | $1.99 | 7,844,300 | — | — |
| 2025-08-11 | $1.87 | $1.87 | 2,908,900 | — | — |
| 2025-08-08 | $1.92 | $1.92 | 2,740,300 | — | — |
| 2025-08-07 | $1.89 | $1.89 | 1,409,000 | — | — |
| 2025-08-06 | $1.95 | $1.95 | 1,635,100 | — | — |
| 2025-08-05 | $2.00 | $2.00 | 2,668,700 | — | — |
| 2025-08-04 | $1.83 | $1.83 | 1,740,000 | — | — |
| 2025-08-01 | $1.74 | $1.74 | 1,726,700 | — | — |
| 2025-07-31 | $1.79 | $1.79 | 1,989,600 | — | — |
| 2025-07-30 | $1.77 | $1.77 | 1,700,200 | — | — |
| 2025-07-29 | $1.80 | $1.80 | 2,662,100 | — | — |
| 2025-07-28 | $1.93 | $1.93 | 3,049,200 | — | — |
| 2025-07-25 | $2.05 | $2.05 | 2,286,600 | — | — |
| 2025-07-24 | $2.18 | $2.18 | 2,881,600 | — | — |
| 2025-07-23 | $2.14 | $2.14 | 2,572,100 | — | — |
| 2025-07-22 | $2.07 | $2.07 | 4,653,400 | — | — |
| 2025-07-21 | $2.11 | $2.11 | 4,791,800 | — | — |
| 2025-07-18 | $2.17 | $2.17 | 4,415,500 | — | — |
| 2025-07-17 | $2.19 | $2.19 | 13,447,000 | — | — |
| 2025-07-16 | $1.94 | $1.94 | 6,960,100 | — | — |
| 2025-07-15 | $1.68 | $1.68 | 1,640,600 | — | — |
| 2025-07-14 | $1.69 | $1.69 | 1,953,900 | — | — |
| 2025-07-11 | $1.70 | $1.70 | 2,586,200 | — | — |
| 2025-07-10 | $1.66 | $1.66 | 1,695,600 | — | — |
| 2025-07-09 | $1.69 | $1.69 | 3,056,700 | — | — |
| 2025-07-08 | $1.60 | $1.60 | 1,907,300 | — | — |
| 2025-07-07 | $1.56 | $1.56 | 2,291,500 | — | — |
| 2025-07-03 | $1.58 | $1.58 | 1,506,900 | — | — |
| 2025-07-02 | $1.54 | $1.54 | 2,177,100 | — | — |
| 2025-07-01 | $1.52 | $1.52 | 1,923,700 | — | — |
| 2025-06-30 | $1.53 | $1.53 | 2,240,600 | — | — |
| 2025-06-27 | $1.55 | $1.55 | 22,968,200 | — | — |
| 2025-06-26 | $1.61 | $1.61 | 1,917,500 | — | — |
| 2025-06-25 | $1.59 | $1.59 | 1,680,300 | — | — |
| 2025-06-24 | $1.63 | $1.63 | 1,903,900 | — | — |
| 2025-06-23 | $1.58 | $1.58 | 2,716,300 | — | — |
| 2025-06-20 | $1.63 | $1.63 | 1,762,400 | — | — |
| 2025-06-18 | $1.63 | $1.63 | 1,752,000 | — | — |
| 2025-06-17 | $1.62 | $1.62 | 1,732,200 | — | — |
| 2025-06-16 | $1.64 | $1.64 | 1,344,400 | — | — |
| 2025-06-13 | $1.56 | $1.56 | 1,469,500 | — | — |
| 2025-06-12 | $1.60 | $1.60 | 1,478,100 | — | — |
| 2025-06-11 | $1.65 | $1.65 | 2,512,000 | — | — |
| 2025-06-10 | $1.62 | $1.62 | 2,277,500 | — | — |
| 2025-06-09 | $1.67 | $1.67 | 4,645,800 | — | — |
| 2025-06-06 | $1.47 | $1.47 | 1,815,000 | — | — |
| 2025-06-05 | $1.48 | $1.48 | 2,523,600 | — | — |
| 2025-06-04 | $1.43 | $1.43 | 1,672,100 | — | — |
| 2025-06-03 | $1.36 | $1.36 | 1,687,000 | — | — |
| 2025-06-02 | $1.27 | $1.27 | 2,010,300 | — | — |
| 2025-05-30 | $1.28 | $1.28 | 2,550,100 | — | — |
| 2025-05-29 | $1.37 | $1.37 | 2,202,100 | — | — |
| 2025-05-28 | $1.34 | $1.34 | 2,900,100 | — | — |
| 2025-05-27 | $1.37 | $1.37 | 1,960,500 | — | — |
| 2025-05-23 | $1.35 | $1.35 | 1,585,500 | — | — |
| 2025-05-22 | $1.38 | $1.38 | 1,489,700 | — | — |
| 2025-05-21 | $1.36 | $1.36 | 1,843,500 | — | — |
| 2025-05-20 | $1.38 | $1.38 | 1,347,100 | — | — |
| 2025-05-19 | $1.38 | $1.38 | 1,738,200 | — | — |
| 2025-05-16 | $1.48 | $1.48 | 2,865,200 | — | — |
| 2025-05-15 | $1.52 | $1.52 | 3,450,500 | — | — |
| 2025-05-14 | $1.41 | $1.41 | 3,533,000 | — | — |
| 2025-05-13 | $1.47 | $1.47 | 4,991,200 | — | — |
| 2025-05-12 | $1.55 | $1.55 | 4,159,800 | — | — |
| 2025-05-09 | $1.43 | $1.43 | 2,103,300 | — | — |
| 2025-05-08 | $1.42 | $1.42 | 2,394,200 | — | — |
| 2025-05-07 | $1.32 | $1.32 | 1,976,300 | — | — |
| 2025-05-06 | $1.28 | $1.28 | 1,561,600 | — | — |
| 2025-05-05 | $1.33 | $1.33 | 689,300 | — | — |
| 2025-05-02 | $1.35 | $1.35 | 1,499,600 | — | — |
| 2025-05-01 | $1.31 | $1.31 | 1,435,800 | — | — |
| 2025-04-30 | $1.28 | $1.28 | 1,434,900 | — | — |
| 2025-04-29 | $1.32 | $1.32 | 2,572,000 | — | — |
| 2025-04-28 | $1.30 | $1.30 | 2,317,500 | — | — |
| 2025-04-25 | $1.20 | $1.20 | 1,457,500 | — | — |
| 2025-04-24 | $1.19 | $1.19 | 2,290,600 | — | — |
| 2025-04-23 | $1.11 | $1.11 | 1,722,500 | — | — |
| 2025-04-22 | $1.08 | $1.08 | 6,057,400 | — | — |
| 2025-04-21 | $0.93 | $0.93 | 2,887,800 | — | — |
| 2025-04-17 | $0.91 | $0.91 | 3,146,300 | — | — |
| 2025-04-16 | $0.84 | $0.84 | 1,622,200 | — | — |
| 2025-04-15 | $0.83 | $0.83 | 1,466,300 | — | — |
| 2025-04-14 | $0.88 | $0.88 | 3,296,800 | — | — |
| 2025-04-11 | $0.86 | $0.86 | 1,239,300 | — | — |
| 2025-04-10 | $0.83 | $0.83 | 1,324,500 | — | — |
| 2025-04-09 | $0.91 | $0.91 | 2,148,300 | — | — |
| 2025-04-08 | $0.74 | $0.74 | 2,829,600 | — | — |
| 2025-04-07 | $0.80 | $0.80 | 2,331,300 | — | — |
| 2025-04-04 | $0.79 | $0.79 | 3,887,100 | — | — |
| 2025-04-03 | $0.83 | $0.83 | 3,314,100 | — | — |
| 2025-04-02 | $0.96 | $0.96 | 2,902,900 | — | — |
| 2025-04-01 | $0.96 | $0.96 | 3,742,900 | — | — |
| 2025-03-31 | $0.93 | $0.93 | 3,701,900 | — | — |
| 2025-03-28 | $0.95 | $0.95 | 9,567,700 | — | — |
| 2025-03-27 | $1.27 | $1.27 | 2,354,900 | — | — |
| 2025-03-26 | $1.31 | $1.31 | 7,247,100 | — | — |
| 2025-03-25 | $1.32 | $1.32 | 1,002,700 | — | — |
| 2025-03-24 | $1.33 | $1.33 | 3,457,800 | — | — |
| 2025-03-21 | $1.38 | $1.38 | 1,439,900 | — | — |
| 2025-03-20 | $1.38 | $1.38 | 885,300 | — | — |
| 2025-03-19 | $1.38 | $1.38 | 1,230,700 | — | — |
| 2025-03-18 | $1.37 | $1.37 | 1,927,700 | — | — |
| 2025-03-17 | $1.47 | $1.47 | 2,188,400 | — | — |
| 2025-03-14 | $1.41 | $1.41 | 2,149,800 | — | — |
| 2025-03-13 | $1.31 | $1.31 | 2,026,000 | — | — |
| 2025-03-12 | $1.34 | $1.34 | 1,938,300 | — | — |
| 2025-03-11 | $1.34 | $1.34 | 1,230,700 | — | — |
| 2025-03-10 | $1.31 | $1.31 | 2,654,700 | — | — |
| 2025-03-07 | $1.48 | $1.48 | 3,560,400 | — | — |
| 2025-03-06 | $1.28 | $1.28 | 2,445,600 | — | — |
| 2025-03-05 | $1.35 | $1.35 | 2,220,300 | — | — |
| 2025-03-04 | $1.27 | $1.27 | 2,263,200 | — | — |
| 2025-03-03 | $1.27 | $1.27 | 2,280,000 | — | — |
| 2025-02-28 | $1.38 | $1.38 | 1,454,000 | — | — |
| 2025-02-27 | $1.32 | $1.32 | 2,436,800 | — | — |
| 2025-02-26 | $1.41 | $1.41 | 2,034,500 | — | — |
| 2025-02-25 | $1.44 | $1.44 | 3,606,500 | — | — |
| 2025-02-24 | $1.39 | $1.39 | 3,547,800 | — | — |
| 2025-02-21 | $1.50 | $1.50 | 2,371,200 | — | — |
| 2025-02-20 | $1.58 | $1.58 | 2,753,600 | — | — |
| 2025-02-19 | $1.61 | $1.61 | 2,412,200 | — | — |
| 2025-02-18 | $1.61 | $1.61 | 2,302,900 | — | — |
| 2025-02-14 | $1.66 | $1.66 | 2,292,500 | — | — |
| 2025-02-13 | $1.63 | $1.63 | 3,520,700 | — | — |
| 2025-02-12 | $1.72 | $1.72 | 4,279,600 | — | — |
| 2025-02-11 | $1.84 | $1.84 | 10,567,200 | — | — |
| 2025-02-10 | $1.78 | $1.78 | 1,993,100 | — | — |
| 2025-02-07 | $1.81 | $1.81 | 2,766,800 | — | — |
| 2025-02-06 | $1.85 | $1.85 | 2,718,600 | — | — |
| 2025-02-05 | $1.90 | $1.90 | 4,574,300 | — | — |
| 2025-02-04 | $1.89 | $1.89 | 5,918,600 | — | — |
| 2025-02-03 | $1.66 | $1.66 | 4,051,300 | — | — |
| 2025-01-31 | $1.74 | $1.74 | 5,368,200 | — | — |
| 2025-01-30 | $1.69 | $1.69 | 4,271,500 | — | — |
| 2025-01-29 | $1.64 | $1.64 | 6,923,700 | — | — |
| 2025-01-28 | $1.79 | $1.79 | 6,651,500 | — | — |
| 2025-01-27 | $1.86 | $1.86 | 10,120,400 | — | — |
| 2025-01-24 | $2.03 | $2.03 | 24,921,800 | — | — |
| 2025-01-23 | $1.86 | $1.86 | 82,883,300 | — | — |
| 2025-01-22 | $1.47 | $1.47 | 31,776,700 | — | — |
| 2025-01-21 | $1.29 | $1.29 | 3,274,700 | — | — |
| 2025-01-17 | $1.22 | $1.22 | 1,302,300 | — | — |
| 2025-01-16 | $1.19 | $1.19 | 1,489,100 | — | — |
| 2025-01-15 | $1.27 | $1.27 | 1,275,100 | — | — |
| 2025-01-14 | $1.16 | $1.16 | 1,323,200 | — | — |
| 2025-01-13 | $1.17 | $1.17 | 2,696,400 | — | — |
| 2025-01-10 | $1.25 | $1.25 | 1,325,000 | — | — |
| 2025-01-08 | $1.31 | $1.31 | 2,776,400 | — | — |
| 2025-01-07 | $1.44 | $1.44 | 2,238,500 | — | — |
| 2025-01-06 | $1.54 | $1.54 | 2,616,900 | — | — |
| 2025-01-03 | $1.47 | $1.47 | 1,744,500 | — | — |
| 2025-01-02 | $1.41 | $1.41 | 2,385,300 | — | — |