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
- 1992-03-05 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 | $1.67 | $1.76 | 1,111,600 | — | — |
| 2025-12-30 | $1.60 | $1.69 | 1,093,800 | — | — |
| 2025-12-29 | $1.63 | $1.72 | 948,100 | — | — |
| 2025-12-26 | $1.65 | $1.74 | 722,100 | — | — |
| 2025-12-24 | $1.68 | $1.77 | 328,500 | — | — |
| 2025-12-23 | $1.66 | $1.75 | 1,826,000 | — | — |
| 2025-12-22 | $1.73 | $1.83 | 1,289,800 | — | — |
| 2025-12-19 | $1.68 | $1.77 | 4,522,100 | — | — |
| 2025-12-18 | $1.75 | $1.85 | 1,157,100 | — | — |
| 2025-12-17 | $1.77 | $1.87 | 1,029,900 | — | — |
| 2025-12-16 | $1.80 | $1.90 | 1,333,700 | — | — |
| 2025-12-15 | $1.72 | $1.82 | 1,035,800 | — | — |
| 2025-12-12 | $1.66 | $1.75 | 802,800 | — | — |
| 2025-12-11 | $1.71 | $1.81 | 644,700 | — | — |
| 2025-12-10 | $1.74 | $1.84 | 840,800 | — | — |
| 2025-12-09 | $1.74 | $1.84 | 1,375,800 | — | — |
| 2025-12-08 | $1.69 | $1.78 | 712,400 | — | — |
| 2025-12-05 | $1.72 | $1.82 | 854,000 | — | — |
| 2025-12-04 | $1.74 | $1.84 | 969,500 | — | — |
| 2025-12-03 | $1.68 | $1.77 | 1,130,200 | — | — |
| 2025-12-02 | $1.61 | $1.70 | 1,969,700 | — | — |
| 2025-12-01 | $1.66 | $1.75 | 2,777,300 | — | — |
| 2025-11-28 | $1.76 | $1.86 | 1,387,700 | — | — |
| 2025-11-26 | $1.71 | $1.81 | 882,800 | — | — |
| 2025-11-25 | $1.74 | $1.84 | 826,600 | — | — |
| 2025-11-24 | $1.75 | $1.85 | 3,240,700 | — | — |
| 2025-11-21 | $1.74 | $1.84 | 1,063,600 | — | — |
| 2025-11-20 | $1.67 | $1.76 | 1,693,000 | — | — |
| 2025-11-19 | $1.71 | $1.81 | 1,138,200 | — | — |
| 2025-11-18 | $1.77 | $1.87 | 1,215,500 | — | — |
| 2025-11-17 | $1.74 | $1.84 | 1,481,200 | — | — |
| 2025-11-14 | $1.88 | $1.98 | 1,367,600 | — | — |
| 2025-11-13 | $1.80 | $1.90 | 1,624,500 | — | — |
| 2025-11-12 | $1.93 | $2.04 | 15,962,900 | — | — |
| 2025-11-11 | $1.82 | $1.92 | 874,800 | — | — |
| 2025-11-10 | $1.81 | $1.91 | 1,237,000 | — | — |
| 2025-11-07 | $1.76 | $1.86 | 1,908,400 | — | — |
| 2025-11-06 | $1.73 | $1.83 | 2,093,400 | — | — |
| 2025-11-05 | $1.82 | $1.92 | 997,100 | — | — |
| 2025-11-04 | $1.80 | $1.90 | 3,026,700 | — | — |
| 2025-11-03 | $1.96 | $2.07 | 4,025,900 | — | — |
| 2025-10-31 | $1.92 | $2.03 | 2,671,900 | — | — |
| 2025-10-30 | $1.84 | $1.94 | 3,100,900 | — | — |
| 2025-10-29 | $1.71 | $1.81 | 1,192,100 | — | — |
| 2025-10-28 | $1.73 | $1.83 | 943,900 | — | — |
| 2025-10-27 | $1.75 | $1.85 | 2,004,000 | — | — |
| 2025-10-24 | $1.70 | $1.79 | 1,006,100 | — | — |
| 2025-10-23 | $1.63 | $1.72 | 898,500 | — | — |
| 2025-10-22 | $1.61 | $1.70 | 3,149,300 | — | — |
| 2025-10-21 | $1.65 | $1.74 | 2,271,000 | — | — |
| 2025-10-20 | $1.64 | $1.73 | 1,251,900 | — | — |
| 2025-10-17 | $1.65 | $1.74 | 1,532,000 | — | — |
| 2025-10-16 | $1.70 | $1.79 | 1,723,600 | — | — |
| 2025-10-15 | $1.81 | $1.91 | 1,356,300 | — | — |
| 2025-10-14 | $1.79 | $1.89 | 1,388,700 | — | — |
| 2025-10-13 | $1.77 | $1.87 | 2,474,500 | — | — |
| 2025-10-10 | $1.66 | $1.75 | 2,369,900 | — | — |
| 2025-10-09 | $1.75 | $1.85 | 1,493,600 | — | — |
| 2025-10-08 | $1.73 | $1.83 | 2,320,100 | — | — |
| 2025-10-07 | $1.73 | $1.83 | 2,146,900 | — | — |
| 2025-10-06 | $1.71 | $1.81 | 1,682,800 | — | — |
| 2025-10-03 | $1.69 | $1.78 | 2,207,200 | — | — |
| 2025-10-02 | $1.72 | $1.82 | 942,500 | — | — |
| 2025-10-01 | $1.69 | $1.78 | 1,259,200 | — | — |
| 2025-09-30 | $1.69 | $1.78 | 1,833,100 | — | — |
| 2025-09-29 | $1.79 | $1.89 | 3,111,600 | — | — |
| 2025-09-26 | $1.71 | $1.81 | 2,268,000 | — | — |
| 2025-09-25 | $1.55 | $1.64 | 1,241,100 | — | — |
| 2025-09-24 | $1.60 | $1.69 | 1,321,300 | — | — |
| 2025-09-23 | $1.59 | $1.68 | 1,233,100 | — | — |
| 2025-09-22 | $1.62 | $1.71 | 1,991,700 | — | — |
| 2025-09-19 | $1.53 | $1.62 | 1,859,500 | — | — |
| 2025-09-18 | $1.55 | $1.64 | 3,591,500 | — | — |
| 2025-09-17 | $1.39 | $1.47 | 1,161,100 | — | — |
| 2025-09-16 | $1.38 | $1.46 | 1,562,800 | — | — |
| 2025-09-15 | $1.35 | $1.43 | 1,643,400 | — | — |
| 2025-09-12 | $1.34 | $1.41 | 3,108,800 | — | — |
| 2025-09-11 | $1.29 | $1.36 | 1,833,300 | — | — |
| 2025-09-10 | $1.21 | $1.28 | 911,600 | — | — |
| 2025-09-09 | $1.27 | $1.34 | 807,000 | — | — |
| 2025-09-08 | $1.24 | $1.31 | 653,800 | — | — |
| 2025-09-05 | $1.22 | $1.29 | 701,300 | — | — |
| 2025-09-04 | $1.20 | $1.27 | 349,600 | — | — |
| 2025-09-03 | $1.23 | $1.30 | 546,900 | — | — |
| 2025-09-02 | $1.22 | $1.29 | 2,571,300 | — | — |
| 2025-08-29 | $1.17 | $1.24 | 990,500 | — | — |
| 2025-08-28 | $1.21 | $1.28 | 730,700 | — | — |
| 2025-08-27 | $1.22 | $1.29 | 1,963,300 | — | — |
| 2025-08-26 | $1.25 | $1.32 | 2,320,700 | — | — |
| 2025-08-25 | $1.17 | $1.24 | 641,300 | — | — |
| 2025-08-22 | $1.20 | $1.27 | 726,700 | — | — |
| 2025-08-21 | $1.17 | $1.24 | 842,300 | — | — |
| 2025-08-20 | $1.19 | $1.26 | 1,425,800 | — | — |
| 2025-08-19 | $1.24 | $1.31 | 1,903,400 | — | — |
| 2025-08-18 | $1.28 | $1.35 | 1,950,100 | — | — |
| 2025-08-15 | $1.20 | $1.27 | 7,423,800 | — | — |
| 2025-08-14 | $1.02 | $1.08 | 838,300 | — | — |
| 2025-08-13 | $1.03 | $1.09 | 1,221,800 | — | — |
| 2025-08-12 | $1.01 | $1.07 | 1,163,800 | — | — |
| 2025-08-11 | $1.01 | $1.07 | 970,400 | — | — |
| 2025-08-08 | $0.98 | $1.03 | 657,600 | — | — |
| 2025-08-07 | $0.95 | $1.00 | 1,008,900 | — | — |
| 2025-08-06 | $0.99 | $1.05 | 1,060,000 | — | — |
| 2025-08-05 | $0.96 | $1.01 | 794,700 | — | — |
| 2025-08-04 | $0.97 | $1.02 | 993,000 | — | — |
| 2025-08-01 | $0.99 | $1.05 | 2,004,900 | — | — |
| 2025-07-31 | $1.02 | $1.08 | 820,900 | — | — |
| 2025-07-30 | $1.03 | $1.09 | 1,580,900 | — | — |
| 2025-07-29 | $1.07 | $1.13 | 1,887,800 | — | — |
| 2025-07-28 | $1.17 | $1.24 | 1,820,100 | — | — |
| 2025-07-25 | $1.13 | $1.19 | 1,674,300 | — | — |
| 2025-07-24 | $1.15 | $1.21 | 3,732,600 | — | — |
| 2025-07-23 | $1.08 | $1.14 | 2,413,600 | — | — |
| 2025-07-22 | $0.95 | $1.00 | 927,600 | — | — |
| 2025-07-21 | $0.94 | $0.99 | 1,258,900 | — | — |
| 2025-07-18 | $0.96 | $1.01 | 1,463,300 | — | — |
| 2025-07-17 | $0.99 | $1.05 | 1,586,600 | — | — |
| 2025-07-16 | $1.02 | $1.08 | 1,390,500 | — | — |
| 2025-07-15 | $1.00 | $1.06 | 1,410,400 | — | — |
| 2025-07-14 | $1.07 | $1.13 | 2,296,400 | — | — |
| 2025-07-11 | $1.03 | $1.09 | 1,045,800 | — | — |
| 2025-07-10 | $1.02 | $1.08 | 1,877,200 | — | — |
| 2025-07-09 | $1.06 | $1.12 | 1,388,800 | — | — |
| 2025-07-08 | $0.98 | $1.03 | 958,600 | — | — |
| 2025-07-07 | $0.95 | $1.00 | 1,444,500 | — | — |
| 2025-07-03 | $1.01 | $1.07 | 912,600 | — | — |
| 2025-07-02 | $1.02 | $1.08 | 2,527,100 | — | — |
| 2025-07-01 | $0.90 | $0.95 | 3,509,800 | — | — |
| 2025-06-30 | $0.91 | $0.96 | 7,219,400 | — | — |
| 2025-06-27 | $0.94 | $0.99 | 23,661,500 | — | — |
| 2025-06-26 | $0.96 | $1.01 | 3,021,700 | — | — |
| 2025-06-25 | $1.07 | $1.13 | 2,986,900 | — | — |
| 2025-06-24 | $1.08 | $1.14 | 4,690,600 | — | — |
| 2025-06-23 | $0.96 | $1.01 | 8,053,700 | — | — |
| 2025-06-20 | $0.95 | $1.00 | 3,965,700 | — | — |
| 2025-06-18 | $0.92 | $0.97 | 4,053,900 | — | — |
| 2025-06-17 | $0.86 | $0.91 | 2,840,500 | — | — |
| 2025-06-16 | $0.86 | $0.91 | 4,503,600 | — | — |
| 2025-06-13 | $0.81 | $0.86 | 4,783,600 | — | — |
| 2025-06-12 | $0.70 | $0.74 | 1,499,100 | — | — |
| 2025-06-11 | $0.70 | $0.74 | 2,026,800 | — | — |
| 2025-06-10 | $0.75 | $0.79 | 7,391,800 | — | — |
| 2025-06-09 | $0.72 | $0.76 | 2,060,400 | — | — |
| 2025-06-06 | $0.68 | $0.72 | 874,900 | — | — |
| 2025-06-05 | $0.66 | $0.70 | 840,900 | — | — |
| 2025-06-04 | $0.66 | $0.70 | 684,300 | — | — |
| 2025-06-03 | $0.68 | $0.72 | 1,103,300 | — | — |
| 2025-06-02 | $0.67 | $0.71 | 1,002,700 | — | — |
| 2025-05-30 | $0.66 | $0.70 | 951,800 | — | — |
| 2025-05-29 | $0.69 | $0.73 | 737,100 | — | — |
| 2025-05-28 | $0.65 | $0.69 | 1,216,400 | — | — |
| 2025-05-27 | $0.68 | $0.72 | 2,387,500 | — | — |
| 2025-05-23 | $0.70 | $0.74 | 2,396,300 | — | — |
| 2025-05-22 | $0.60 | $0.63 | 2,000,900 | — | — |
| 2025-05-21 | $0.51 | $0.54 | 807,200 | — | — |
| 2025-05-20 | $0.49 | $0.52 | 900,300 | — | — |
| 2025-05-19 | $0.50 | $0.53 | 989,500 | — | — |
| 2025-05-16 | $0.46 | $0.49 | 892,800 | — | — |
| 2025-05-15 | $0.47 | $0.50 | 566,200 | — | — |
| 2025-05-14 | $0.46 | $0.49 | 889,000 | — | — |
| 2025-05-13 | $0.47 | $0.50 | 1,181,800 | — | — |
| 2025-05-12 | $0.48 | $0.51 | 875,600 | — | — |
| 2025-05-09 | $0.44 | $0.46 | 1,330,100 | — | — |
| 2025-05-08 | $0.47 | $0.50 | 701,700 | — | — |
| 2025-05-07 | $0.44 | $0.46 | 538,000 | — | — |
| 2025-05-06 | $0.44 | $0.46 | 745,800 | — | — |
| 2025-05-05 | $0.46 | $0.49 | 464,200 | — | — |
| 2025-05-02 | $0.49 | $0.52 | 444,400 | — | — |
| 2025-05-01 | $0.50 | $0.53 | 479,500 | — | — |
| 2025-04-30 | $0.50 | $0.53 | 1,491,000 | — | — |
| 2025-04-29 | $0.47 | $0.50 | 740,800 | — | — |
| 2025-04-28 | $0.46 | $0.49 | 757,200 | — | — |
| 2025-04-25 | $0.49 | $0.52 | 819,300 | — | — |
| 2025-04-24 | $0.50 | $0.53 | 1,327,000 | — | — |
| 2025-04-23 | $0.47 | $0.50 | 1,175,700 | — | — |
| 2025-04-22 | $0.43 | $0.45 | 932,500 | — | — |
| 2025-04-21 | $0.40 | $0.42 | 1,573,200 | — | — |
| 2025-04-17 | $0.41 | $0.43 | 1,208,300 | — | — |
| 2025-04-16 | $0.42 | $0.44 | 1,064,200 | — | — |
| 2025-04-15 | $0.43 | $0.45 | 875,000 | — | — |
| 2025-04-14 | $0.44 | $0.46 | 975,000 | — | — |
| 2025-04-11 | $0.47 | $0.50 | 951,400 | — | — |
| 2025-04-10 | $0.41 | $0.43 | 755,100 | — | — |
| 2025-04-09 | $0.41 | $0.43 | 1,358,500 | — | — |
| 2025-04-08 | $0.39 | $0.41 | 1,155,800 | — | — |
| 2025-04-07 | $0.40 | $0.42 | 1,834,500 | — | — |
| 2025-04-04 | $0.43 | $0.45 | 2,000,700 | — | — |
| 2025-04-03 | $0.42 | $0.44 | 1,141,900 | — | — |
| 2025-04-02 | $0.44 | $0.46 | 996,500 | — | — |
| 2025-04-01 | $0.41 | $0.43 | 2,538,000 | — | — |
| 2025-03-31 | $0.45 | $0.48 | 1,844,400 | — | — |
| 2025-03-28 | $0.49 | $0.52 | 1,339,100 | — | — |
| 2025-03-27 | $0.50 | $0.53 | 1,524,900 | — | — |
| 2025-03-26 | $0.50 | $0.53 | 1,319,800 | — | — |
| 2025-03-25 | $0.52 | $0.55 | 746,300 | — | — |
| 2025-03-24 | $0.54 | $0.57 | 1,629,600 | — | — |
| 2025-03-21 | $0.51 | $0.54 | 6,412,200 | — | — |
| 2025-03-20 | $0.50 | $0.53 | 1,995,800 | — | — |
| 2025-03-19 | $0.49 | $0.52 | 1,231,000 | — | — |
| 2025-03-18 | $0.48 | $0.51 | 2,410,600 | — | — |
| 2025-03-17 | $0.50 | $0.53 | 2,857,000 | — | — |
| 2025-03-14 | $0.52 | $0.55 | 875,400 | — | — |
| 2025-03-13 | $0.52 | $0.55 | 2,221,400 | — | — |
| 2025-03-12 | $0.52 | $0.55 | 1,680,600 | — | — |
| 2025-03-11 | $0.53 | $0.56 | 1,716,200 | — | — |
| 2025-03-10 | $0.53 | $0.56 | 1,880,800 | — | — |
| 2025-03-07 | $0.53 | $0.56 | 855,200 | — | — |
| 2025-03-06 | $0.53 | $0.56 | 1,953,500 | — | — |
| 2025-03-05 | $0.52 | $0.55 | 1,545,000 | — | — |
| 2025-03-04 | $0.53 | $0.56 | 1,166,800 | — | — |
| 2025-03-03 | $0.51 | $0.54 | 1,327,400 | — | — |
| 2025-02-28 | $0.56 | $0.59 | 1,179,400 | — | — |
| 2025-02-27 | $0.57 | $0.60 | 1,664,500 | — | — |
| 2025-02-26 | $0.63 | $0.67 | 785,400 | — | — |
| 2025-02-25 | $0.64 | $0.68 | 884,000 | — | — |
| 2025-02-24 | $0.66 | $0.70 | 642,400 | — | — |
| 2025-02-21 | $0.68 | $0.72 | 758,000 | — | — |
| 2025-02-20 | $0.69 | $0.73 | 353,600 | — | — |
| 2025-02-19 | $0.72 | $0.76 | 683,100 | — | — |
| 2025-02-18 | $0.72 | $0.76 | 1,411,600 | — | — |
| 2025-02-14 | $0.69 | $0.73 | 800,800 | — | — |
| 2025-02-13 | $0.69 | $0.73 | 1,007,200 | — | — |
| 2025-02-12 | $0.64 | $0.68 | 596,900 | — | — |
| 2025-02-11 | $0.65 | $0.69 | 836,600 | — | — |
| 2025-02-10 | $0.66 | $0.70 | 940,100 | — | — |
| 2025-02-07 | $0.67 | $0.71 | 744,600 | — | — |
| 2025-02-06 | $0.70 | $0.74 | 1,214,800 | — | — |
| 2025-02-05 | $0.71 | $0.75 | 1,135,300 | — | — |
| 2025-02-04 | $0.66 | $0.70 | 1,709,400 | — | — |
| 2025-02-03 | $0.69 | $0.73 | 4,195,600 | — | — |
| 2025-01-31 | $0.60 | $0.63 | 1,772,000 | — | — |
| 2025-01-30 | $0.63 | $0.67 | 614,300 | — | — |
| 2025-01-29 | $0.60 | $0.63 | 2,431,000 | — | — |
| 2025-01-28 | $0.63 | $0.67 | 736,800 | — | — |
| 2025-01-27 | $0.62 | $0.65 | 773,800 | — | — |
| 2025-01-24 | $0.64 | $0.68 | 1,074,200 | — | — |
| 2025-01-23 | $0.63 | $0.67 | 1,229,800 | — | — |
| 2025-01-22 | $0.68 | $0.72 | 3,022,200 | — | — |
| 2025-01-21 | $0.59 | $0.62 | 7,334,300 | — | — |
| 2025-01-17 | $0.59 | $0.62 | 715,200 | — | — |
| 2025-01-16 | $0.57 | $0.60 | 344,000 | — | — |
| 2025-01-15 | $0.58 | $0.61 | 841,900 | — | — |
| 2025-01-14 | $0.55 | $0.58 | 1,297,500 | — | — |
| 2025-01-13 | $0.60 | $0.63 | 1,755,100 | — | — |
| 2025-01-10 | $0.58 | $0.61 | 1,669,300 | — | — |
| 2025-01-08 | $0.53 | $0.56 | 1,089,300 | — | — |
| 2025-01-07 | $0.58 | $0.61 | 1,343,500 | — | — |
| 2025-01-06 | $0.55 | $0.58 | 2,394,600 | — | — |
| 2025-01-03 | $0.59 | $0.62 | 5,583,800 | — | — |
| 2025-01-02 | $0.52 | $0.55 | 12,159,500 | — | — |