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
- 1994-08-31 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 | $1.82 | $1.98 | 165,900 | — | — |
| 2025-12-30 | $1.82 | $1.98 | 124,100 | — | — |
| 2025-12-29 | $1.85 | $2.01 | 131,900 | — | — |
| 2025-12-26 | $1.77 | $1.92 | 165,600 | — | — |
| 2025-12-24 | $1.67 | $1.82 | 138,400 | — | — |
| 2025-12-23 | $1.83 | $1.99 | 175,300 | — | — |
| 2025-12-22 | $1.83 | $1.99 | 381,000 | — | — |
| 2025-12-19 | $1.92 | $2.09 | 2,914,900 | — | — |
| 2025-12-18 | $1.84 | $2.00 | 498,100 | — | — |
| 2025-12-17 | $1.72 | $1.87 | 411,900 | — | — |
| 2025-12-16 | $1.72 | $1.87 | 194,100 | — | — |
| 2025-12-15 | $1.66 | $1.81 | 290,700 | — | — |
| 2025-12-12 | $1.74 | $1.89 | 735,700 | — | — |
| 2025-12-11 | $1.65 | $1.79 | 532,900 | — | — |
| 2025-12-10 | $1.57 | $1.71 | 482,900 | — | — |
| 2025-12-09 | $1.44 | $1.57 | 400,000 | — | — |
| 2025-12-08 | $1.37 | $1.49 | 230,500 | — | — |
| 2025-12-05 | $1.36 | $1.48 | 111,000 | — | — |
| 2025-12-04 | $1.35 | $1.47 | 153,700 | — | — |
| 2025-12-03 | $1.34 | $1.46 | 156,400 | — | — |
| 2025-12-02 | $1.33 | $1.45 | 72,100 | — | — |
| 2025-12-01 | $1.30 | $1.41 | 161,300 | — | — |
| 2025-11-28 | $1.43 | $1.56 | 123,800 | — | — |
| 2025-11-26 | $1.38 | $1.50 | 359,000 | — | — |
| 2025-11-25 | $1.38 | $1.50 | 333,400 | — | — |
| 2025-11-24 | $1.29 | $1.40 | 239,100 | — | — |
| 2025-11-21 | $1.24 | $1.35 | 119,800 | — | — |
| 2025-11-20 | $1.18 | $1.28 | 134,600 | — | — |
| 2025-11-19 | $1.22 | $1.33 | 266,100 | — | — |
| 2025-11-18 | $1.17 | $1.27 | 218,000 | — | — |
| 2025-11-17 | $1.10 | $1.20 | 155,800 | — | — |
| 2025-11-14 | $1.11 | $1.21 | 234,600 | — | — |
| 2025-11-13 | $1.09 | $1.19 | 285,200 | — | — |
| 2025-11-12 | $1.08 | $1.17 | 214,400 | — | — |
| 2025-11-11 | $1.08 | $1.17 | 185,800 | — | — |
| 2025-11-10 | $1.14 | $1.24 | 276,700 | — | — |
| 2025-11-07 | $1.13 | $1.23 | 226,200 | — | — |
| 2025-11-06 | $1.10 | $1.20 | 307,500 | — | — |
| 2025-11-05 | $1.17 | $1.27 | 239,600 | — | — |
| 2025-11-04 | $1.20 | $1.31 | 296,400 | — | — |
| 2025-11-03 | $1.23 | $1.34 | 456,400 | — | — |
| 2025-10-31 | $1.19 | $1.29 | 344,700 | — | — |
| 2025-10-30 | $1.21 | $1.32 | 295,200 | — | — |
| 2025-10-29 | $1.17 | $1.27 | 433,100 | — | — |
| 2025-10-28 | $1.25 | $1.36 | 290,100 | — | — |
| 2025-10-27 | $1.23 | $1.34 | 509,100 | — | — |
| 2025-10-24 | $1.36 | $1.48 | 292,200 | — | — |
| 2025-10-23 | $1.34 | $1.46 | 255,000 | — | — |
| 2025-10-22 | $1.45 | $1.58 | 854,300 | — | — |
| 2025-10-21 | $1.29 | $1.40 | 153,000 | — | — |
| 2025-10-20 | $1.34 | $1.46 | 117,300 | — | — |
| 2025-10-17 | $1.26 | $1.37 | 294,600 | — | — |
| 2025-10-16 | $1.21 | $1.32 | 183,000 | — | — |
| 2025-10-15 | $1.31 | $1.42 | 120,100 | — | — |
| 2025-10-14 | $1.32 | $1.44 | 144,400 | — | — |
| 2025-10-13 | $1.28 | $1.39 | 92,900 | — | — |
| 2025-10-10 | $1.26 | $1.37 | 367,100 | — | — |
| 2025-10-09 | $1.30 | $1.41 | 114,600 | — | — |
| 2025-10-08 | $1.30 | $1.41 | 345,300 | — | — |
| 2025-10-07 | $1.29 | $1.40 | 136,800 | — | — |
| 2025-10-06 | $1.35 | $1.47 | 134,700 | — | — |
| 2025-10-03 | $1.33 | $1.45 | 148,100 | — | — |
| 2025-10-02 | $1.32 | $1.44 | 142,600 | — | — |
| 2025-10-01 | $1.30 | $1.41 | 114,600 | — | — |
| 2025-09-30 | $1.30 | $1.41 | 235,400 | — | — |
| 2025-09-29 | $1.30 | $1.41 | 144,200 | — | — |
| 2025-09-26 | $1.34 | $1.46 | 195,100 | — | — |
| 2025-09-25 | $1.32 | $1.44 | 130,600 | — | — |
| 2025-09-24 | $1.37 | $1.49 | 107,000 | — | — |
| 2025-09-23 | $1.38 | $1.50 | 208,000 | — | — |
| 2025-09-22 | $1.34 | $1.46 | 330,500 | — | — |
| 2025-09-19 | $1.43 | $1.56 | 1,519,100 | — | — |
| 2025-09-18 | $1.46 | $1.59 | 252,400 | — | — |
| 2025-09-17 | $1.47 | $1.60 | 232,200 | — | — |
| 2025-09-16 | $1.44 | $1.57 | 126,700 | — | — |
| 2025-09-15 | $1.43 | $1.56 | 117,700 | — | — |
| 2025-09-12 | $1.43 | $1.56 | 116,900 | — | — |
| 2025-09-11 | $1.49 | $1.62 | 347,800 | — | — |
| 2025-09-10 | $1.44 | $1.57 | 176,200 | — | — |
| 2025-09-09 | $1.38 | $1.50 | 159,700 | — | — |
| 2025-09-08 | $1.39 | $1.51 | 350,600 | — | — |
| 2025-09-05 | $1.44 | $1.57 | 212,200 | — | — |
| 2025-09-04 | $1.47 | $1.60 | 201,800 | — | — |
| 2025-09-03 | $1.47 | $1.60 | 249,600 | — | — |
| 2025-09-02 | $1.51 | $1.64 | 210,700 | — | — |
| 2025-08-29 | $1.50 | $1.63 | 189,900 | — | — |
| 2025-08-28 | $1.56 | $1.70 | 99,900 | — | — |
| 2025-08-27 | $1.51 | $1.64 | 502,700 | — | — |
| 2025-08-26 | $1.59 | $1.73 | 279,100 | — | — |
| 2025-08-25 | $1.59 | $1.73 | 404,100 | — | — |
| 2025-08-22 | $1.72 | $1.87 | 580,300 | — | — |
| 2025-08-21 | $1.57 | $1.71 | 184,100 | — | — |
| 2025-08-20 | $1.58 | $1.72 | 194,700 | — | — |
| 2025-08-19 | $1.59 | $1.73 | 223,900 | — | — |
| 2025-08-18 | $1.57 | $1.71 | 374,800 | — | — |
| 2025-08-15 | $1.58 | $1.72 | 425,800 | — | — |
| 2025-08-14 | $1.53 | $1.66 | 354,500 | — | — |
| 2025-08-13 | $1.63 | $1.77 | 330,200 | — | — |
| 2025-08-12 | $1.66 | $1.81 | 296,900 | — | — |
| 2025-08-11 | $1.70 | $1.85 | 256,300 | — | — |
| 2025-08-08 | $1.75 | $1.90 | 297,700 | — | — |
| 2025-08-07 | $1.74 | $1.89 | 336,700 | — | — |
| 2025-08-06 | $1.84 | $2.00 | 673,500 | — | — |
| 2025-08-05 | $1.83 | $1.99 | 611,000 | — | — |
| 2025-08-04 | $1.76 | $1.91 | 516,600 | — | — |
| 2025-08-01 | $1.53 | $1.66 | 219,500 | — | — |
| 2025-07-31 | $1.56 | $1.70 | 187,900 | — | — |
| 2025-07-30 | $1.59 | $1.73 | 326,800 | — | — |
| 2025-07-29 | $1.53 | $1.66 | 186,500 | — | — |
| 2025-07-28 | $1.58 | $1.72 | 269,600 | — | — |
| 2025-07-25 | $1.48 | $1.61 | 421,600 | — | — |
| 2025-07-24 | $1.54 | $1.67 | 560,700 | — | — |
| 2025-07-23 | $1.62 | $1.76 | 500,500 | — | — |
| 2025-07-22 | $1.39 | $1.51 | 264,600 | — | — |
| 2025-07-21 | $1.42 | $1.54 | 190,000 | — | — |
| 2025-07-18 | $1.44 | $1.57 | 383,300 | — | — |
| 2025-07-17 | $1.47 | $1.60 | 290,700 | — | — |
| 2025-07-16 | $1.44 | $1.57 | 181,800 | — | — |
| 2025-07-15 | $1.45 | $1.58 | 208,100 | — | — |
| 2025-07-14 | $1.49 | $1.62 | 166,600 | — | — |
| 2025-07-11 | $1.51 | $1.64 | 319,100 | — | — |
| 2025-07-10 | $1.52 | $1.65 | 581,300 | — | — |
| 2025-07-09 | $1.39 | $1.51 | 389,000 | — | — |
| 2025-07-08 | $1.39 | $1.51 | 590,300 | — | — |
| 2025-07-07 | $1.39 | $1.51 | 555,900 | — | — |
| 2025-07-03 | $1.47 | $1.60 | 135,800 | — | — |
| 2025-07-02 | $1.47 | $1.60 | 425,800 | — | — |
| 2025-07-01 | $1.50 | $1.63 | 631,200 | — | — |
| 2025-06-30 | $1.52 | $1.65 | 898,100 | — | — |
| 2025-06-27 | $1.37 | $1.49 | 7,433,400 | — | — |
| 2025-06-26 | $1.40 | $1.52 | 1,915,300 | — | — |
| 2025-06-25 | $1.30 | $1.41 | 798,400 | — | — |
| 2025-06-24 | $1.21 | $1.32 | 1,029,800 | — | — |
| 2025-06-23 | $1.10 | $1.20 | 1,057,600 | — | — |
| 2025-06-20 | $1.06 | $1.15 | 4,084,200 | — | — |
| 2025-06-18 | $0.96 | $1.04 | 595,800 | — | — |
| 2025-06-17 | $0.90 | $0.98 | 911,300 | — | — |
| 2025-06-16 | $1.00 | $1.09 | 837,200 | — | — |
| 2025-06-13 | $1.01 | $1.10 | 1,196,600 | — | — |
| 2025-06-12 | $1.10 | $1.20 | 983,500 | — | — |
| 2025-06-11 | $1.17 | $1.27 | 1,125,700 | — | — |
| 2025-06-10 | $1.25 | $1.36 | 596,300 | — | — |
| 2025-06-09 | $1.27 | $1.38 | 830,700 | — | — |
| 2025-06-06 | $1.27 | $1.38 | 745,800 | — | — |
| 2025-06-05 | $1.19 | $1.29 | 1,106,700 | — | — |
| 2025-06-04 | $1.23 | $1.34 | 2,376,400 | — | — |
| 2025-06-03 | $1.17 | $1.27 | 2,420,000 | — | — |
| 2025-06-02 | $1.43 | $1.56 | 992,100 | — | — |
| 2025-05-30 | $1.45 | $1.58 | 1,279,800 | — | — |
| 2025-05-29 | $1.65 | $1.79 | 1,297,200 | — | — |
| 2025-05-28 | $1.68 | $1.83 | 3,906,100 | — | — |
| 2025-05-27 | $3.43 | $3.73 | 1,045,400 | — | — |
| 2025-05-23 | $5.40 | $5.87 | 392,400 | — | — |
| 2025-05-22 | $5.93 | $6.45 | 163,400 | — | — |
| 2025-05-21 | $5.75 | $6.25 | 133,800 | — | — |
| 2025-05-20 | $5.95 | $6.47 | 306,900 | — | — |
| 2025-05-19 | $5.81 | $6.32 | 284,500 | — | — |
| 2025-05-16 | $5.72 | $6.22 | 171,300 | — | — |
| 2025-05-15 | $5.45 | $5.93 | 466,600 | — | — |
| 2025-05-14 | $6.44 | $7.00 | 508,200 | — | — |
| 2025-05-13 | $6.71 | $7.30 | 486,100 | — | — |
| 2025-05-12 | $5.39 | $5.86 | 663,500 | — | — |
| 2025-05-09 | $4.17 | $4.53 | 153,600 | — | — |
| 2025-05-08 | $4.29 | $4.67 | 180,600 | — | — |
| 2025-05-07 | $3.60 | $3.92 | 105,900 | — | — |
| 2025-05-06 | $3.33 | $3.62 | 78,600 | — | — |
| 2025-05-05 | $2.93 | $3.19 | 300,100 | — | — |
| 2025-05-02 | $4.32 | $4.70 | 121,700 | — | — |
| 2025-05-01 | $4.20 | $4.57 | 100,900 | — | — |
| 2025-04-30 | $4.12 | $4.48 | 144,500 | — | — |
| 2025-04-29 | $3.93 | $4.27 | 110,500 | — | — |
| 2025-04-28 | $3.92 | $4.26 | 108,500 | — | — |
| 2025-04-25 | $3.63 | $3.95 | 121,900 | — | — |
| 2025-04-24 | $3.62 | $3.94 | 116,500 | — | — |
| 2025-04-23 | $3.45 | $3.75 | 272,000 | — | — |
| 2025-04-22 | $3.12 | $3.39 | 361,400 | — | — |
| 2025-04-21 | $4.03 | $4.38 | 969,300 | — | — |
| 2025-04-17 | $3.28 | $3.57 | 1,574,800 | — | — |
| 2025-04-16 | $1.89 | $2.06 | 148,200 | — | — |
| 2025-04-15 | $1.56 | $1.70 | 120,100 | — | — |
| 2025-04-14 | $1.44 | $1.57 | 25,400 | — | — |
| 2025-04-11 | $1.44 | $1.57 | 98,200 | — | — |
| 2025-04-10 | $1.35 | $1.47 | 6,900 | — | — |
| 2025-04-09 | $1.40 | $1.52 | 50,400 | — | — |
| 2025-04-08 | $1.37 | $1.49 | 23,500 | — | — |
| 2025-04-07 | $1.35 | $1.47 | 46,500 | — | — |
| 2025-04-04 | $1.37 | $1.49 | 65,200 | — | — |
| 2025-04-03 | $1.26 | $1.37 | 23,900 | — | — |
| 2025-04-02 | $1.33 | $1.45 | 73,300 | — | — |
| 2025-04-01 | $1.21 | $1.32 | 55,100 | — | — |
| 2025-03-31 | $1.16 | $1.26 | 67,400 | — | — |
| 2025-03-28 | $1.24 | $1.35 | 38,200 | — | — |
| 2025-03-27 | $1.33 | $1.45 | 102,000 | — | — |
| 2025-03-26 | $1.52 | $1.65 | 274,400 | — | — |
| 2025-03-25 | $1.36 | $1.48 | 200,200 | — | — |
| 2025-03-24 | $1.33 | $1.45 | 681,200 | — | — |
| 2025-03-21 | $1.40 | $1.52 | 19,654,300 | — | — |
| 2025-03-20 | $1.06 | $1.15 | 2,866,300 | — | — |
| 2025-03-19 | $1.05 | $1.14 | 10,500 | — | — |
| 2025-03-18 | $1.00 | $1.09 | 22,100 | — | — |
| 2025-03-17 | $1.01 | $1.10 | 23,700 | — | — |
| 2025-03-14 | $1.05 | $1.14 | 13,100 | — | — |
| 2025-03-13 | $1.07 | $1.16 | 15,700 | — | — |
| 2025-03-12 | $1.05 | $1.14 | 26,600 | — | — |
| 2025-03-11 | $1.06 | $1.15 | 18,300 | — | — |
| 2025-03-10 | $1.05 | $1.14 | 41,600 | — | — |
| 2025-03-07 | $1.17 | $1.27 | 45,400 | — | — |
| 2025-03-06 | $1.10 | $1.20 | 35,700 | — | — |
| 2025-03-05 | $1.07 | $1.16 | 115,000 | — | — |
| 2025-03-04 | $1.08 | $1.17 | 98,200 | — | — |
| 2025-03-03 | $1.15 | $1.25 | 401,500 | — | — |
| 2025-02-28 | $1.09 | $1.19 | 79,100 | — | — |
| 2025-02-27 | $1.13 | $1.23 | 163,300 | — | — |
| 2025-02-26 | $1.08 | $1.17 | 85,500 | — | — |
| 2025-02-25 | $1.05 | $1.14 | 114,000 | — | — |
| 2025-02-24 | $1.09 | $1.19 | 117,000 | — | — |
| 2025-02-21 | $1.19 | $1.29 | 221,000 | — | — |
| 2025-02-20 | $1.18 | $1.28 | 93,200 | — | — |
| 2025-02-19 | $1.27 | $1.38 | 102,300 | — | — |
| 2025-02-18 | $1.31 | $1.42 | 174,700 | — | — |
| 2025-02-14 | $1.46 | $1.59 | 198,600 | — | — |
| 2025-02-13 | $1.53 | $1.66 | 526,700 | — | — |
| 2025-02-12 | $1.85 | $2.01 | 683,200 | — | — |
| 2025-02-11 | $2.35 | $2.56 | 1,253,200 | — | — |
| 2025-02-10 | $2.35 | $2.56 | 54,047,300 | — | — |
| 2025-02-07 | $1.45 | $1.58 | 279,500 | — | — |
| 2025-02-06 | $1.50 | $1.63 | 23,500 | — | — |
| 2025-02-05 | $1.47 | $1.60 | 13,900 | — | — |
| 2025-02-04 | $1.54 | $1.67 | 10,800 | — | — |
| 2025-02-03 | $1.46 | $1.59 | 83,000 | — | — |
| 2025-01-31 | $1.56 | $1.70 | 13,000 | — | — |
| 2025-01-30 | $1.60 | $1.74 | 4,200 | — | — |
| 2025-01-29 | $1.57 | $1.71 | 9,700 | — | — |
| 2025-01-28 | $1.58 | $1.72 | 10,900 | — | — |
| 2025-01-27 | $1.57 | $1.71 | 9,200 | — | — |
| 2025-01-24 | $1.61 | $1.75 | 10,400 | — | — |
| 2025-01-23 | $1.69 | $1.84 | 9,000 | — | — |
| 2025-01-22 | $1.64 | $1.78 | 9,100 | — | — |
| 2025-01-21 | $1.70 | $1.85 | 27,700 | — | — |
| 2025-01-17 | $1.80 | $1.96 | 16,800 | — | — |
| 2025-01-16 | $1.70 | $1.85 | 2,700 | — | — |
| 2025-01-15 | $1.63 | $1.77 | 10,600 | — | — |
| 2025-01-14 | $1.78 | $1.94 | 7,600 | — | — |
| 2025-01-13 | $1.67 | $1.82 | 3,600 | — | — |
| 2025-01-10 | $1.78 | $1.94 | 10,400 | — | — |
| 2025-01-08 | $1.81 | $1.97 | 6,400 | — | — |
| 2025-01-07 | $1.95 | $2.12 | 6,600 | — | — |
| 2025-01-06 | $1.96 | $2.13 | 2,400 | — | — |
| 2025-01-03 | $1.90 | $2.07 | 10,300 | — | — |
| 2025-01-02 | $1.87 | $2.03 | 6,900 | — | — |