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
- 1994-04-04 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 | $1.34 | $1.34 | 264,000 | — | — |
| 2025-12-30 | $1.33 | $1.33 | 351,500 | — | — |
| 2025-12-29 | $1.41 | $1.41 | 242,000 | — | — |
| 2025-12-26 | $1.37 | $1.37 | 228,000 | — | — |
| 2025-12-24 | $1.44 | $1.44 | 217,200 | — | — |
| 2025-12-23 | $1.37 | $1.37 | 276,200 | — | — |
| 2025-12-22 | $1.33 | $1.33 | 397,000 | — | — |
| 2025-12-19 | $1.38 | $1.38 | 1,087,400 | — | — |
| 2025-12-18 | $1.23 | $1.23 | 1,371,500 | — | — |
| 2025-12-17 | $1.23 | $1.23 | 1,455,800 | — | — |
| 2025-12-16 | $1.52 | $1.52 | 263,300 | — | — |
| 2025-12-15 | $1.55 | $1.55 | 218,500 | — | — |
| 2025-12-12 | $1.65 | $1.65 | 356,800 | — | — |
| 2025-12-11 | $1.63 | $1.63 | 364,600 | — | — |
| 2025-12-10 | $1.60 | $1.60 | 370,500 | — | — |
| 2025-12-09 | $1.59 | $1.59 | 110,000 | — | — |
| 2025-12-08 | $1.58 | $1.58 | 404,700 | — | — |
| 2025-12-05 | $1.61 | $1.61 | 790,600 | — | — |
| 2025-12-04 | $1.63 | $1.63 | 241,500 | — | — |
| 2025-12-03 | $1.55 | $1.55 | 202,000 | — | — |
| 2025-12-02 | $1.58 | $1.58 | 206,600 | — | — |
| 2025-12-01 | $1.52 | $1.52 | 264,000 | — | — |
| 2025-11-28 | $1.59 | $1.59 | 395,000 | — | — |
| 2025-11-26 | $1.47 | $1.47 | 170,400 | — | — |
| 2025-11-25 | $1.41 | $1.41 | 223,600 | — | — |
| 2025-11-24 | $1.43 | $1.43 | 449,700 | — | — |
| 2025-11-21 | $1.41 | $1.41 | 236,800 | — | — |
| 2025-11-20 | $1.27 | $1.27 | 294,100 | — | — |
| 2025-11-19 | $1.32 | $1.32 | 558,200 | — | — |
| 2025-11-18 | $1.37 | $1.37 | 246,800 | — | — |
| 2025-11-17 | $1.35 | $1.35 | 114,100 | — | — |
| 2025-11-14 | $1.37 | $1.37 | 90,600 | — | — |
| 2025-11-13 | $1.38 | $1.38 | 412,500 | — | — |
| 2025-11-12 | $1.36 | $1.36 | 118,400 | — | — |
| 2025-11-11 | $1.42 | $1.42 | 158,500 | — | — |
| 2025-11-10 | $1.36 | $1.36 | 152,700 | — | — |
| 2025-11-07 | $1.37 | $1.37 | 271,200 | — | — |
| 2025-11-06 | $1.28 | $1.28 | 286,400 | — | — |
| 2025-11-05 | $1.38 | $1.38 | 239,500 | — | — |
| 2025-11-04 | $1.34 | $1.34 | 696,800 | — | — |
| 2025-11-03 | $1.47 | $1.47 | 219,500 | — | — |
| 2025-10-31 | $1.55 | $1.55 | 175,100 | — | — |
| 2025-10-30 | $1.51 | $1.51 | 247,200 | — | — |
| 2025-10-29 | $1.57 | $1.57 | 240,700 | — | — |
| 2025-10-28 | $1.56 | $1.56 | 176,000 | — | — |
| 2025-10-27 | $1.56 | $1.56 | 180,400 | — | — |
| 2025-10-24 | $1.58 | $1.58 | 638,300 | — | — |
| 2025-10-23 | $1.60 | $1.60 | 194,600 | — | — |
| 2025-10-22 | $1.61 | $1.61 | 339,600 | — | — |
| 2025-10-21 | $1.65 | $1.65 | 224,800 | — | — |
| 2025-10-20 | $1.70 | $1.70 | 414,900 | — | — |
| 2025-10-17 | $1.65 | $1.65 | 485,300 | — | — |
| 2025-10-16 | $1.55 | $1.55 | 426,800 | — | — |
| 2025-10-15 | $1.58 | $1.58 | 431,400 | — | — |
| 2025-10-14 | $1.63 | $1.63 | 594,400 | — | — |
| 2025-10-13 | $1.72 | $1.72 | 483,300 | — | — |
| 2025-10-10 | $1.68 | $1.68 | 1,740,400 | — | — |
| 2025-10-09 | $1.79 | $1.79 | 1,659,200 | — | — |
| 2025-10-08 | $1.81 | $1.81 | 4,375,600 | — | — |
| 2025-10-07 | $1.64 | $1.64 | 18,903,500 | — | — |
| 2025-10-06 | $1.37 | $1.37 | 1,391,900 | — | — |
| 2025-10-03 | $1.38 | $1.38 | 2,391,200 | — | — |
| 2025-10-02 | $1.28 | $1.28 | 3,787,900 | — | — |
| 2025-10-01 | $1.24 | $1.24 | 2,352,800 | — | — |
| 2025-09-30 | $1.16 | $1.16 | 1,123,000 | — | — |
| 2025-09-29 | $1.11 | $1.11 | 1,522,000 | — | — |
| 2025-09-26 | $1.20 | $1.20 | 6,820,300 | — | — |
| 2025-09-25 | $1.62 | $1.62 | 1,003,500 | — | — |
| 2025-09-24 | $1.83 | $1.83 | 889,900 | — | — |
| 2025-09-23 | $1.95 | $1.95 | 8,052,500 | — | — |
| 2025-09-22 | $2.33 | $2.33 | 351,300 | — | — |
| 2025-09-19 | $2.69 | $2.69 | 398,400 | — | — |
| 2025-09-18 | $2.76 | $2.76 | 158,000 | — | — |
| 2025-09-17 | $2.81 | $2.81 | 59,200 | — | — |
| 2025-09-16 | $2.79 | $2.79 | 129,600 | — | — |
| 2025-09-15 | $2.75 | $2.75 | 184,400 | — | — |
| 2025-09-12 | $2.92 | $2.92 | 218,400 | — | — |
| 2025-09-11 | $2.78 | $2.78 | 136,300 | — | — |
| 2025-09-10 | $2.78 | $2.78 | 149,200 | — | — |
| 2025-09-09 | $2.68 | $2.68 | 193,300 | — | — |
| 2025-09-08 | $2.66 | $2.66 | 360,000 | — | — |
| 2025-09-05 | $2.86 | $2.86 | 234,600 | — | — |
| 2025-09-04 | $3.04 | $3.04 | 4,947,600 | — | — |
| 2025-09-03 | $3.08 | $3.08 | 319,300 | — | — |
| 2025-09-02 | $3.11 | $3.11 | 225,800 | — | — |
| 2025-08-29 | $3.10 | $3.10 | 257,800 | — | — |
| 2025-08-28 | $3.06 | $3.06 | 304,500 | — | — |
| 2025-08-27 | $3.00 | $3.00 | 330,200 | — | — |
| 2025-08-26 | $3.14 | $3.14 | 361,100 | — | — |
| 2025-08-25 | $3.13 | $3.13 | 472,300 | — | — |
| 2025-08-22 | $3.38 | $3.38 | 604,000 | — | — |
| 2025-08-21 | $3.36 | $3.36 | 679,800 | — | — |
| 2025-08-20 | $3.61 | $3.61 | 3,057,800 | — | — |
| 2025-08-19 | $3.70 | $3.70 | 4,313,000 | — | — |
| 2025-08-18 | $4.96 | $4.96 | 184,362,800 | — | — |
| 2025-08-15 | $2.78 | $2.78 | 284,200 | — | — |
| 2025-08-14 | $2.94 | $2.94 | 794,300 | — | — |
| 2025-08-13 | $2.45 | $2.45 | 387,800 | — | — |
| 2025-08-12 | $2.56 | $2.56 | 420,100 | — | — |
| 2025-08-11 | $2.44 | $2.44 | 954,300 | — | — |
| 2025-08-08 | $2.90 | $2.90 | 1,018,900 | — | — |
| 2025-08-07 | $3.29 | $3.29 | 2,171,200 | — | — |
| 2025-08-06 | $3.20 | $3.20 | 1,681,800 | — | — |
| 2025-08-05 | $2.98 | $2.98 | 2,202,400 | — | — |
| 2025-08-04 | $3.11 | $3.11 | 49,145,200 | — | — |
| 2025-08-01 | $2.74 | $2.74 | 7,831,900 | — | — |
| 2025-07-31 | $2.93 | $2.93 | 376,409,000 | — | — |
| 2025-07-30 | $1.25 | $1.25 | 108,400 | — | — |
| 2025-07-29 | $1.27 | $1.27 | 390,600 | — | — |
| 2025-07-28 | $1.28 | $1.28 | 49,200 | — | — |
| 2025-07-25 | $1.32 | $1.32 | 286,600 | — | — |
| 2025-07-24 | $1.39 | $1.39 | 169,100 | — | — |
| 2025-07-23 | $1.42 | $1.42 | 147,900 | — | — |
| 2025-07-22 | $1.41 | $1.41 | 128,200 | — | — |
| 2025-07-21 | $1.39 | $1.39 | 148,900 | — | — |
| 2025-07-18 | $1.36 | $1.36 | 246,300 | — | — |
| 2025-07-17 | $1.36 | $1.36 | 70,800 | — | — |
| 2025-07-16 | $1.33 | $1.33 | 119,800 | — | — |
| 2025-07-15 | $1.25 | $1.25 | 146,100 | — | — |
| 2025-07-14 | $1.36 | $1.36 | 260,900 | — | — |
| 2025-07-11 | $1.27 | $1.27 | 124,300 | — | — |
| 2025-07-10 | $1.27 | $1.27 | 567,800 | — | — |
| 2025-07-09 | $1.25 | $1.25 | 219,300 | — | — |
| 2025-07-08 | $1.22 | $1.22 | 344,600 | — | — |
| 2025-07-07 | $1.12 | $1.12 | 383,200 | — | — |
| 2025-07-03 | $1.20 | $1.20 | 291,000 | — | — |
| 2025-07-02 | $1.26 | $1.26 | 963,800 | — | — |
| 2025-07-01 | $1.41 | $1.41 | 48,438,100 | — | — |
| 2025-06-30 | $1.31 | $1.31 | 79,600 | — | — |
| 2025-06-27 | $1.36 | $1.36 | 367,700 | — | — |
| 2025-06-26 | $1.37 | $1.37 | 97,500 | — | — |
| 2025-06-25 | $1.35 | $1.35 | 91,100 | — | — |
| 2025-06-24 | $1.33 | $1.33 | 1,974,100 | — | — |
| 2025-06-23 | $1.65 | $1.65 | 48,100 | — | — |
| 2025-06-20 | $1.70 | $1.70 | 32,700 | — | — |
| 2025-06-18 | $1.79 | $1.79 | 7,700 | — | — |
| 2025-06-17 | $1.80 | $1.80 | 23,400 | — | — |
| 2025-06-16 | $1.80 | $1.80 | 26,800 | — | — |
| 2025-06-13 | $1.80 | $1.80 | 15,400 | — | — |
| 2025-06-12 | $1.84 | $1.84 | 11,800 | — | — |
| 2025-06-11 | $1.89 | $1.89 | 54,300 | — | — |
| 2025-06-10 | $1.87 | $1.87 | 55,500 | — | — |
| 2025-06-09 | $1.85 | $1.85 | 27,200 | — | — |
| 2025-06-06 | $1.93 | $1.93 | 32,700 | — | — |
| 2025-06-05 | $1.84 | $1.84 | 27,600 | — | — |
| 2025-06-04 | $1.90 | $1.90 | 13,200 | — | — |
| 2025-06-03 | $1.95 | $1.95 | 13,100 | — | — |
| 2025-06-02 | $1.89 | $1.89 | 10,500 | — | — |
| 2025-05-30 | $1.89 | $1.89 | 13,400 | — | — |
| 2025-05-29 | $1.92 | $1.92 | 11,600 | — | — |
| 2025-05-28 | $1.93 | $1.93 | 12,300 | — | — |
| 2025-05-27 | $1.91 | $1.91 | 17,100 | — | — |
| 2025-05-23 | $1.81 | $1.81 | 9,900 | — | — |
| 2025-05-22 | $1.83 | $1.83 | 27,000 | — | — |
| 2025-05-21 | $1.88 | $1.88 | 18,000 | — | — |
| 2025-05-20 | $1.97 | $1.97 | 30,600 | — | — |
| 2025-05-19 | $1.88 | $1.88 | 11,300 | — | — |
| 2025-05-16 | $1.86 | $1.86 | 21,800 | — | — |
| 2025-05-15 | $1.90 | $1.90 | 12,800 | — | — |
| 2025-05-14 | $1.90 | $1.90 | 15,300 | — | — |
| 2025-05-13 | $1.87 | $1.87 | 38,300 | — | — |
| 2025-05-12 | $1.96 | $1.96 | 8,700 | — | — |
| 2025-05-09 | $1.98 | $1.98 | 21,200 | — | — |
| 2025-05-08 | $1.97 | $1.97 | 15,700 | — | — |
| 2025-05-07 | $1.97 | $1.97 | 18,400 | — | — |
| 2025-05-06 | $1.89 | $1.89 | 26,300 | — | — |
| 2025-05-05 | $1.92 | $1.92 | 30,000 | — | — |
| 2025-05-02 | $1.92 | $1.92 | 12,900 | — | — |
| 2025-05-01 | $1.92 | $1.92 | 33,400 | — | — |
| 2025-04-30 | $1.97 | $1.97 | 7,800 | — | — |
| 2025-04-29 | $1.98 | $1.98 | 56,200 | — | — |
| 2025-04-28 | $2.07 | $2.07 | 41,100 | — | — |
| 2025-04-25 | $2.17 | $2.17 | 19,600 | — | — |
| 2025-04-24 | $2.15 | $2.15 | 57,900 | — | — |
| 2025-04-23 | $2.07 | $2.07 | 21,900 | — | — |
| 2025-04-22 | $2.07 | $2.07 | 11,000 | — | — |
| 2025-04-21 | $2.07 | $2.07 | 53,000 | — | — |
| 2025-04-17 | $2.10 | $2.10 | 30,400 | — | — |
| 2025-04-16 | $2.06 | $2.06 | 112,000 | — | — |
| 2025-04-15 | $2.00 | $2.00 | 111,800 | — | — |
| 2025-04-14 | $1.96 | $1.96 | 3,231,700 | — | — |
| 2025-04-11 | $2.17 | $2.17 | 49,800 | — | — |
| 2025-04-10 | $1.89 | $1.89 | 27,200 | — | — |
| 2025-04-09 | $1.95 | $1.95 | 34,400 | — | — |
| 2025-04-08 | $1.83 | $1.83 | 21,400 | — | — |
| 2025-04-07 | $1.87 | $1.87 | 30,300 | — | — |
| 2025-04-04 | $1.84 | $1.84 | 52,900 | — | — |
| 2025-04-03 | $2.08 | $2.08 | 25,900 | — | — |
| 2025-04-02 | $2.21 | $2.21 | 10,900 | — | — |
| 2025-04-01 | $2.21 | $2.21 | 14,100 | — | — |
| 2025-03-31 | $2.15 | $2.15 | 11,500 | — | — |
| 2025-03-28 | $2.21 | $2.21 | 61,200 | — | — |
| 2025-03-27 | $2.27 | $2.27 | 39,700 | — | — |
| 2025-03-26 | $2.33 | $2.33 | 116,200 | — | — |
| 2025-03-25 | $2.37 | $2.37 | 79,100 | — | — |
| 2025-03-24 | $2.29 | $2.29 | 23,400 | — | — |
| 2025-03-21 | $2.39 | $2.39 | 72,500 | — | — |
| 2025-03-20 | $2.38 | $2.38 | 7,000 | — | — |
| 2025-03-19 | $2.33 | $2.33 | 11,300 | — | — |
| 2025-03-18 | $2.35 | $2.35 | 13,800 | — | — |
| 2025-03-17 | $2.36 | $2.36 | 15,600 | — | — |
| 2025-03-14 | $2.30 | $2.30 | 9,200 | — | — |
| 2025-03-13 | $2.30 | $2.30 | 10,800 | — | — |
| 2025-03-12 | $2.32 | $2.32 | 10,800 | — | — |
| 2025-03-11 | $2.26 | $2.26 | 17,500 | — | — |
| 2025-03-10 | $2.26 | $2.26 | 24,700 | — | — |
| 2025-03-07 | $2.37 | $2.37 | 10,600 | — | — |
| 2025-03-06 | $2.33 | $2.33 | 21,200 | — | — |
| 2025-03-05 | $2.27 | $2.27 | 10,900 | — | — |
| 2025-03-04 | $2.20 | $2.20 | 55,300 | — | — |
| 2025-03-03 | $2.20 | $2.20 | 21,800 | — | — |
| 2025-02-28 | $2.31 | $2.31 | 32,200 | — | — |
| 2025-02-27 | $2.25 | $2.25 | 20,600 | — | — |
| 2025-02-26 | $2.28 | $2.28 | 28,200 | — | — |
| 2025-02-25 | $2.26 | $2.26 | 35,300 | — | — |
| 2025-02-24 | $2.35 | $2.35 | 144,100 | — | — |
| 2025-02-21 | $2.43 | $2.43 | 15,500 | — | — |
| 2025-02-20 | $2.44 | $2.44 | 10,400 | — | — |
| 2025-02-19 | $2.43 | $2.43 | 6,600 | — | — |
| 2025-02-18 | $2.44 | $2.44 | 22,600 | — | — |
| 2025-02-14 | $2.39 | $2.39 | 40,600 | — | — |
| 2025-02-13 | $2.46 | $2.46 | 60,100 | — | — |
| 2025-02-12 | $2.30 | $2.30 | 14,700 | — | — |
| 2025-02-11 | $2.30 | $2.30 | 27,400 | — | — |
| 2025-02-10 | $2.35 | $2.35 | 16,600 | — | — |
| 2025-02-07 | $2.31 | $2.31 | 44,100 | — | — |
| 2025-02-06 | $2.35 | $2.35 | 58,500 | — | — |
| 2025-02-05 | $2.31 | $2.31 | 20,900 | — | — |
| 2025-02-04 | $2.28 | $2.28 | 30,100 | — | — |
| 2025-02-03 | $2.28 | $2.28 | 52,900 | — | — |
| 2025-01-31 | $2.33 | $2.33 | 26,500 | — | — |
| 2025-01-30 | $2.31 | $2.31 | 35,200 | — | — |
| 2025-01-29 | $2.42 | $2.42 | 24,900 | — | — |
| 2025-01-28 | $2.41 | $2.41 | 32,600 | — | — |
| 2025-01-27 | $2.49 | $2.49 | 38,300 | — | — |
| 2025-01-24 | $2.56 | $2.56 | 42,200 | — | — |
| 2025-01-23 | $2.51 | $2.51 | 33,600 | — | — |
| 2025-01-22 | $2.46 | $2.46 | 104,600 | — | — |
| 2025-01-21 | $2.40 | $2.40 | 87,900 | — | — |
| 2025-01-17 | $2.35 | $2.35 | 103,500 | — | — |
| 2025-01-16 | $2.27 | $2.27 | 177,900 | — | — |
| 2025-01-15 | $2.27 | $2.27 | 562,700 | — | — |
| 2025-01-14 | $2.63 | $2.63 | 10,846,800 | — | — |
| 2025-01-13 | $3.13 | $3.13 | 29,600 | — | — |
| 2025-01-10 | $3.20 | $3.20 | 59,900 | — | — |
| 2025-01-08 | $3.27 | $3.27 | 66,000 | — | — |
| 2025-01-07 | $3.59 | $3.59 | 80,200 | — | — |
| 2025-01-06 | $3.28 | $3.28 | 47,800 | — | — |
| 2025-01-03 | $3.13 | $3.13 | 31,700 | — | — |
| 2025-01-02 | $2.94 | $2.94 | 46,300 | — | — |