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
- 1994-11-11 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 | $1.01 | $1.01 | 38,800 | — | — |
| 2025-12-30 | $1.01 | $1.01 | 62,500 | — | — |
| 2025-12-29 | $1.00 | $1.00 | 95,900 | — | — |
| 2025-12-26 | $1.13 | $1.13 | 83,500 | — | — |
| 2025-12-24 | $1.18 | $1.18 | 25,400 | — | — |
| 2025-12-23 | $1.20 | $1.20 | 93,200 | — | — |
| 2025-12-22 | $1.32 | $1.32 | 242,400 | — | — |
| 2025-12-19 | $1.35 | $1.35 | 69,500 | — | — |
| 2025-12-18 | $1.41 | $1.41 | 109,800 | — | — |
| 2025-12-17 | $1.60 | $1.60 | 80,300 | — | — |
| 2025-12-16 | $1.57 | $1.57 | 155,600 | — | — |
| 2025-12-15 | $1.71 | $1.71 | 105,300 | — | — |
| 2025-12-12 | $1.84 | $1.84 | 66,300 | — | — |
| 2025-12-11 | $1.96 | $1.96 | 322,400 | — | — |
| 2025-12-10 | $1.93 | $1.93 | 340,100 | — | — |
| 2025-12-09 | $1.73 | $1.73 | 75,400 | — | — |
| 2025-12-08 | $1.60 | $1.60 | 334,700 | — | — |
| 2025-12-05 | $1.90 | $1.90 | 2,132,800 | — | — |
| 2025-12-04 | $1.47 | $1.47 | 16,400 | — | — |
| 2025-12-03 | $1.42 | $1.42 | 39,900 | — | — |
| 2025-12-02 | $1.35 | $1.35 | 78,200 | — | — |
| 2025-12-01 | $1.42 | $1.42 | 40,800 | — | — |
| 2025-11-28 | $1.43 | $1.43 | 31,700 | — | — |
| 2025-11-26 | $1.40 | $1.40 | 43,400 | — | — |
| 2025-11-25 | $1.37 | $1.37 | 82,400 | — | — |
| 2025-11-24 | $1.46 | $1.46 | 414,200 | — | — |
| 2025-11-21 | $1.34 | $1.34 | 51,100 | — | — |
| 2025-11-20 | $1.28 | $1.28 | 200,500 | — | — |
| 2025-11-19 | $1.52 | $1.52 | 6,476,000 | — | — |
| 2025-11-18 | $1.98 | $1.98 | 16,500 | — | — |
| 2025-11-17 | $1.92 | $1.92 | 49,800 | — | — |
| 2025-11-14 | $1.94 | $1.94 | 47,200 | — | — |
| 2025-11-13 | $1.98 | $1.98 | 377,300 | — | — |
| 2025-11-12 | $2.41 | $2.41 | 65,700 | — | — |
| 2025-11-11 | $2.33 | $2.33 | 116,900 | — | — |
| 2025-11-10 | $2.05 | $2.05 | 6,900 | — | — |
| 2025-11-07 | $2.05 | $2.05 | 25,700 | — | — |
| 2025-11-06 | $2.03 | $2.03 | 9,200 | — | — |
| 2025-11-05 | $2.03 | $2.03 | 8,100 | — | — |
| 2025-11-04 | $2.04 | $2.04 | 16,700 | — | — |
| 2025-11-03 | $2.09 | $2.09 | 23,900 | — | — |
| 2025-10-31 | $2.11 | $2.11 | 10,900 | — | — |
| 2025-10-30 | $2.08 | $2.08 | 13,300 | — | — |
| 2025-10-29 | $2.04 | $2.04 | 38,000 | — | — |
| 2025-10-28 | $2.12 | $2.12 | 21,200 | — | — |
| 2025-10-27 | $2.17 | $2.17 | 7,100 | — | — |
| 2025-10-24 | $2.15 | $2.15 | 20,500 | — | — |
| 2025-10-23 | $2.17 | $2.17 | 13,400 | — | — |
| 2025-10-22 | $2.16 | $2.16 | 36,500 | — | — |
| 2025-10-21 | $2.20 | $2.20 | 5,900 | — | — |
| 2025-10-20 | $2.20 | $2.20 | 28,000 | — | — |
| 2025-10-17 | $2.18 | $2.18 | 25,200 | — | — |
| 2025-10-16 | $2.21 | $2.21 | 22,900 | — | — |
| 2025-10-15 | $2.24 | $2.24 | 20,600 | — | — |
| 2025-10-14 | $2.29 | $2.29 | 14,600 | — | — |
| 2025-10-13 | $2.24 | $2.24 | 28,400 | — | — |
| 2025-10-10 | $2.21 | $2.21 | 35,300 | — | — |
| 2025-10-09 | $2.27 | $2.27 | 25,600 | — | — |
| 2025-10-08 | $2.38 | $2.38 | 72,000 | — | — |
| 2025-10-07 | $2.42 | $2.42 | 25,400 | — | — |
| 2025-10-06 | $2.53 | $2.53 | 163,200 | — | — |
| 2025-10-03 | $2.73 | $2.73 | 34,000 | — | — |
| 2025-10-02 | $2.75 | $2.75 | 46,800 | — | — |
| 2025-10-01 | $2.77 | $2.77 | 99,200 | — | — |
| 2025-09-30 | $2.64 | $2.64 | 17,000 | — | — |
| 2025-09-29 | $2.61 | $2.61 | 31,000 | — | — |
| 2025-09-26 | $2.67 | $2.67 | 92,200 | — | — |
| 2025-09-25 | $2.49 | $2.49 | 123,500 | — | — |
| 2025-09-24 | $2.51 | $2.51 | 83,600 | — | — |
| 2025-09-23 | $2.51 | $2.51 | 142,000 | — | — |
| 2025-09-22 | $2.42 | $2.42 | 229,500 | — | — |
| 2025-09-19 | $2.28 | $2.28 | 107,700 | — | — |
| 2025-09-18 | $2.31 | $2.31 | 64,700 | — | — |
| 2025-09-17 | $2.15 | $2.15 | 30,200 | — | — |
| 2025-09-16 | $2.14 | $2.14 | 23,500 | — | — |
| 2025-09-15 | $2.12 | $2.12 | 20,100 | — | — |
| 2025-09-12 | $2.09 | $2.09 | 21,100 | — | — |
| 2025-09-11 | $2.10 | $2.10 | 17,800 | — | — |
| 2025-09-10 | $2.11 | $2.11 | 50,300 | — | — |
| 2025-09-09 | $2.17 | $2.17 | 76,500 | — | — |
| 2025-09-08 | $2.02 | $2.02 | 77,600 | — | — |
| 2025-09-05 | $1.99 | $1.99 | 49,400 | — | — |
| 2025-09-04 | $1.91 | $1.91 | 95,300 | — | — |
| 2025-09-03 | $2.04 | $2.04 | 64,500 | — | — |
| 2025-09-02 | $2.02 | $2.02 | 166,400 | — | — |
| 2025-08-29 | $2.22 | $2.22 | 258,000 | — | — |
| 2025-08-28 | $2.21 | $2.21 | 11,443,900 | — | — |
| 2025-08-27 | $2.05 | $2.05 | 18,700 | — | — |
| 2025-08-26 | $2.06 | $2.06 | 84,800 | — | — |
| 2025-08-25 | $2.06 | $2.06 | 30,400 | — | — |
| 2025-08-22 | $2.03 | $2.03 | 63,000 | — | — |
| 2025-08-21 | $2.00 | $2.00 | 76,000 | — | — |
| 2025-08-20 | $2.09 | $2.09 | 931,700 | — | — |
| 2025-08-19 | $2.59 | $2.59 | 146,500 | — | — |
| 2025-08-18 | $2.38 | $2.38 | 31,600 | — | — |
| 2025-08-15 | $2.32 | $2.32 | 33,900 | — | — |
| 2025-08-14 | $2.46 | $2.46 | 42,800 | — | — |
| 2025-08-13 | $2.37 | $2.37 | 64,300 | — | — |
| 2025-08-12 | $2.27 | $2.27 | 72,700 | — | — |
| 2025-08-11 | $2.35 | $2.35 | 20,600 | — | — |
| 2025-08-08 | $2.37 | $2.37 | 67,500 | — | — |
| 2025-08-07 | $2.39 | $2.39 | 88,500 | — | — |
| 2025-08-06 | $2.55 | $2.55 | 48,600 | — | — |
| 2025-08-05 | $2.58 | $2.58 | 34,400 | — | — |
| 2025-08-04 | $2.69 | $2.69 | 227,300 | — | — |
| 2025-08-01 | $2.24 | $2.24 | 45,000 | — | — |
| 2025-07-31 | $2.31 | $2.31 | 25,600 | — | — |
| 2025-07-30 | $2.28 | $2.28 | 71,200 | — | — |
| 2025-07-29 | $2.39 | $2.39 | 49,200 | — | — |
| 2025-07-28 | $2.59 | $2.59 | 57,700 | — | — |
| 2025-07-25 | $2.45 | $2.45 | 102,900 | — | — |
| 2025-07-24 | $2.54 | $2.54 | 117,900 | — | — |
| 2025-07-23 | $2.64 | $2.64 | 88,500 | — | — |
| 2025-07-22 | $2.58 | $2.58 | 45,500 | — | — |
| 2025-07-21 | $2.44 | $2.44 | 15,500 | — | — |
| 2025-07-18 | $2.38 | $2.38 | 17,900 | — | — |
| 2025-07-17 | $2.44 | $2.44 | 92,000 | — | — |
| 2025-07-16 | $2.33 | $2.33 | 154,600 | — | — |
| 2025-07-15 | $2.37 | $2.37 | 76,400 | — | — |
| 2025-07-14 | $2.38 | $2.38 | 80,500 | — | — |
| 2025-07-11 | $2.41 | $2.41 | 100,600 | — | — |
| 2025-07-10 | $2.42 | $2.42 | 30,300 | — | — |
| 2025-07-09 | $2.37 | $2.37 | 62,300 | — | — |
| 2025-07-08 | $2.28 | $2.28 | 89,700 | — | — |
| 2025-07-07 | $2.45 | $2.45 | 26,300 | — | — |
| 2025-07-03 | $2.52 | $2.52 | 33,200 | — | — |
| 2025-07-02 | $2.45 | $2.45 | 22,500 | — | — |
| 2025-07-01 | $2.38 | $2.38 | 52,800 | — | — |
| 2025-06-30 | $2.45 | $2.45 | 48,600 | — | — |
| 2025-06-27 | $2.46 | $2.46 | 58,100 | — | — |
| 2025-06-26 | $2.50 | $2.50 | 43,600 | — | — |
| 2025-06-25 | $2.56 | $2.56 | 50,500 | — | — |
| 2025-06-24 | $2.62 | $2.62 | 27,800 | — | — |
| 2025-06-23 | $2.53 | $2.53 | 72,000 | — | — |
| 2025-06-20 | $2.65 | $2.65 | 59,300 | — | — |
| 2025-06-18 | $2.73 | $2.73 | 110,100 | — | — |
| 2025-06-17 | $2.76 | $2.76 | 44,600 | — | — |
| 2025-06-16 | $2.88 | $2.88 | 39,500 | — | — |
| 2025-06-13 | $2.83 | $2.83 | 89,100 | — | — |
| 2025-06-12 | $3.12 | $3.12 | 74,100 | — | — |
| 2025-06-11 | $3.10 | $3.10 | 104,900 | — | — |
| 2025-06-10 | $3.19 | $3.19 | 144,700 | — | — |
| 2025-06-09 | $3.02 | $3.02 | 289,500 | — | — |
| 2025-06-06 | $2.50 | $2.50 | 215,200 | — | — |
| 2025-06-05 | $2.68 | $2.68 | 251,800 | — | — |
| 2025-06-04 | $2.87 | $2.87 | 1,478,000 | — | — |
| 2025-06-03 | $3.29 | $3.29 | 1,970,500 | — | — |
| 2025-06-02 | $2.79 | $2.79 | 135,900 | — | — |
| 2025-05-30 | $2.51 | $2.51 | 56,000 | — | — |
| 2025-05-29 | $2.39 | $2.39 | 117,400 | — | — |
| 2025-05-28 | $2.17 | $2.17 | 110,700 | — | — |
| 2025-05-27 | $2.33 | $2.33 | 49,700 | — | — |
| 2025-05-23 | $2.38 | $2.38 | 101,200 | — | — |
| 2025-05-22 | $2.53 | $2.53 | 36,700 | — | — |
| 2025-05-21 | $2.62 | $2.62 | 59,400 | — | — |
| 2025-05-20 | $2.59 | $2.59 | 25,700 | — | — |
| 2025-05-19 | $2.59 | $2.59 | 34,200 | — | — |
| 2025-05-16 | $2.69 | $2.69 | 103,200 | — | — |
| 2025-05-15 | $2.60 | $2.60 | 43,900 | — | — |
| 2025-05-14 | $2.54 | $2.54 | 89,100 | — | — |
| 2025-05-13 | $2.57 | $2.57 | 121,000 | — | — |
| 2025-05-12 | $2.58 | $2.58 | 52,300 | — | — |
| 2025-05-09 | $2.65 | $2.65 | 31,300 | — | — |
| 2025-05-08 | $2.69 | $2.69 | 193,800 | — | — |
| 2025-05-07 | $2.64 | $2.64 | 59,700 | — | — |
| 2025-05-06 | $2.46 | $2.46 | 50,000 | — | — |
| 2025-05-05 | $2.44 | $2.44 | 208,300 | — | — |
| 2025-05-02 | $2.64 | $2.64 | 114,300 | — | — |
| 2025-05-01 | $2.57 | $2.57 | 119,900 | — | — |
| 2025-04-30 | $2.38 | $2.38 | 55,200 | — | — |
| 2025-04-29 | $2.30 | $2.30 | 33,300 | — | — |
| 2025-04-28 | $2.33 | $2.33 | 58,800 | — | — |
| 2025-04-25 | $2.40 | $2.40 | 93,900 | — | — |
| 2025-04-24 | $2.45 | $2.45 | 61,400 | — | — |
| 2025-04-23 | $2.36 | $2.36 | 52,700 | — | — |
| 2025-04-22 | $2.21 | $2.21 | 45,300 | — | — |
| 2025-04-21 | $2.22 | $2.22 | 40,300 | — | — |
| 2025-04-17 | $2.33 | $2.33 | 91,600 | — | — |
| 2025-04-16 | $2.43 | $2.43 | 184,100 | — | — |
| 2025-04-15 | $2.53 | $2.53 | 122,400 | — | — |
| 2025-04-14 | $2.55 | $2.55 | 123,200 | — | — |
| 2025-04-11 | $2.38 | $2.38 | 84,600 | — | — |
| 2025-04-10 | $2.50 | $2.50 | 116,300 | — | — |
| 2025-04-09 | $2.50 | $2.50 | 92,600 | — | — |
| 2025-04-08 | $2.57 | $2.57 | 167,600 | — | — |
| 2025-04-07 | $2.19 | $2.19 | 127,300 | — | — |
| 2025-04-04 | $2.51 | $2.51 | 187,100 | — | — |
| 2025-04-03 | $2.24 | $2.24 | 214,800 | — | — |
| 2025-04-02 | $2.12 | $2.12 | 144,000 | — | — |
| 2025-04-01 | $2.02 | $2.02 | 85,600 | — | — |
| 2025-03-31 | $2.15 | $2.15 | 122,600 | — | — |
| 2025-03-28 | $2.15 | $2.15 | 126,600 | — | — |
| 2025-03-27 | $2.29 | $2.29 | 78,400 | — | — |
| 2025-03-26 | $2.28 | $2.28 | 105,600 | — | — |
| 2025-03-25 | $2.44 | $2.44 | 119,100 | — | — |
| 2025-03-24 | $2.47 | $2.47 | 157,200 | — | — |
| 2025-03-21 | $2.21 | $2.21 | 114,600 | — | — |
| 2025-03-20 | $2.30 | $2.30 | 58,000 | — | — |
| 2025-03-19 | $2.39 | $2.39 | 86,800 | — | — |
| 2025-03-18 | $2.35 | $2.35 | 106,500 | — | — |
| 2025-03-17 | $2.29 | $2.29 | 130,200 | — | — |
| 2025-03-14 | $2.51 | $2.51 | 334,800 | — | — |
| 2025-03-13 | $2.46 | $2.46 | 628,700 | — | — |
| 2025-03-12 | $2.11 | $2.11 | 61,900 | — | — |
| 2025-03-11 | $2.23 | $2.23 | 236,800 | — | — |
| 2025-03-10 | $2.08 | $2.08 | 200,800 | — | — |
| 2025-03-07 | $2.14 | $2.14 | 325,200 | — | — |
| 2025-03-06 | $1.96 | $1.96 | 87,000 | — | — |
| 2025-03-05 | $2.12 | $2.12 | 174,800 | — | — |
| 2025-03-04 | $1.95 | $1.95 | 358,200 | — | — |
| 2025-03-03 | $2.16 | $2.16 | 174,100 | — | — |
| 2025-02-28 | $2.41 | $2.41 | 142,400 | — | — |
| 2025-02-27 | $2.40 | $2.40 | 120,500 | — | — |
| 2025-02-26 | $2.43 | $2.43 | 104,500 | — | — |
| 2025-02-25 | $2.35 | $2.35 | 245,700 | — | — |
| 2025-02-24 | $2.44 | $2.44 | 291,600 | — | — |
| 2025-02-21 | $2.77 | $2.77 | 315,600 | — | — |
| 2025-02-20 | $2.88 | $2.88 | 992,300 | — | — |
| 2025-02-19 | $2.70 | $2.70 | 553,700 | — | — |
| 2025-02-18 | $2.48 | $2.48 | 860,800 | — | — |
| 2025-02-14 | $2.71 | $2.71 | 553,200 | — | — |
| 2025-02-13 | $2.78 | $2.78 | 664,500 | — | — |
| 2025-02-12 | $2.97 | $2.97 | 1,172,000 | — | — |
| 2025-02-11 | $2.87 | $2.87 | 1,106,700 | — | — |
| 2025-02-10 | $2.98 | $2.98 | 1,126,600 | — | — |
| 2025-02-07 | $4.00 | $4.00 | 1,371,010 | — | — |
| 2025-02-06 | $4.00 | $4.00 | 674,989 | — | — |
| 2025-02-05 | $4.00 | $4.00 | 1,173,296 | — | — |
| 2025-02-04 | $4.00 | $4.00 | 628,548 | — | — |
| 2025-02-03 | $6.00 | $6.00 | 942,515 | — | — |
| 2025-01-31 | $6.00 | $6.00 | 1,665,912 | — | — |
| 2025-01-30 | $4.00 | $4.00 | 631,910 | — | — |
| 2025-01-29 | $6.00 | $6.00 | 694,814 | — | — |
| 2025-01-28 | $6.00 | $6.00 | 564,073 | — | — |
| 2025-01-27 | $6.00 | $6.00 | 604,913 | — | — |
| 2025-01-24 | $8.00 | $8.00 | 1,434,635 | — | — |
| 2025-01-23 | $6.00 | $6.00 | 734,291 | — | — |
| 2025-01-22 | $6.00 | $6.00 | 787,488 | — | — |
| 2025-01-21 | $6.00 | $6.00 | 1,157,128 | — | — |
| 2025-01-17 | $8.00 | $8.00 | 1,935,899 | — | — |
| 2025-01-16 | $8.00 | $8.00 | 1,047,297 | — | — |
| 2025-01-15 | $10.00 | $10.00 | 531,791 | — | — |
| 2025-01-14 | $16.00 | $16.00 | 358,186 | — | — |
| 2025-01-13 | $20.00 | $20.00 | 519,914 | — | — |
| 2025-01-10 | $26.00 | $26.00 | 198,104 | — | — |
| 2025-01-08 | $34.00 | $34.00 | 315,893 | — | — |
| 2025-01-07 | $46.00 | $46.00 | 3,363,164 | — | — |
| 2025-01-06 | $28.00 | $28.00 | 515,972 | — | — |
| 2025-01-03 | $22.00 | $22.00 | 434,883 | — | — |
| 2025-01-02 | $20.00 | $20.00 | 119,859 | — | — |