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
- 1984-11-29 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 | $1.97 | $1.97 | 1,883,700 | — | — |
| 2025-12-30 | $1.92 | $1.92 | 1,067,400 | — | — |
| 2025-12-29 | $1.93 | $1.93 | 2,058,000 | — | — |
| 2025-12-26 | $2.09 | $2.09 | 975,700 | — | — |
| 2025-12-24 | $2.09 | $2.09 | 1,212,600 | — | — |
| 2025-12-23 | $2.18 | $2.18 | 2,445,600 | — | — |
| 2025-12-22 | $2.24 | $2.24 | 3,430,300 | — | — |
| 2025-12-19 | $2.10 | $2.10 | 3,041,500 | — | — |
| 2025-12-18 | $2.18 | $2.18 | 2,076,400 | — | — |
| 2025-12-17 | $2.09 | $2.09 | 1,836,600 | — | — |
| 2025-12-16 | $2.15 | $2.15 | 1,061,100 | — | — |
| 2025-12-15 | $2.18 | $2.18 | 1,820,400 | — | — |
| 2025-12-12 | $2.36 | $2.36 | 3,468,000 | — | — |
| 2025-12-11 | $2.27 | $2.27 | 3,713,700 | — | — |
| 2025-12-10 | $1.98 | $1.98 | 1,462,800 | — | — |
| 2025-12-09 | $1.93 | $1.93 | 1,047,100 | — | — |
| 2025-12-08 | $1.82 | $1.82 | 1,252,900 | — | — |
| 2025-12-05 | $1.93 | $1.93 | 1,368,600 | — | — |
| 2025-12-04 | $1.94 | $1.94 | 681,500 | — | — |
| 2025-12-03 | $1.99 | $1.99 | 851,600 | — | — |
| 2025-12-02 | $1.96 | $1.96 | 789,100 | — | — |
| 2025-12-01 | $1.97 | $1.97 | 1,174,300 | — | — |
| 2025-11-28 | $1.97 | $1.97 | 1,218,300 | — | — |
| 2025-11-26 | $1.87 | $1.87 | 1,070,400 | — | — |
| 2025-11-25 | $1.70 | $1.70 | 724,500 | — | — |
| 2025-11-24 | $1.70 | $1.70 | 593,100 | — | — |
| 2025-11-21 | $1.61 | $1.61 | 876,200 | — | — |
| 2025-11-20 | $1.69 | $1.69 | 1,121,000 | — | — |
| 2025-11-19 | $1.82 | $1.82 | 1,361,700 | — | — |
| 2025-11-18 | $1.74 | $1.74 | 537,700 | — | — |
| 2025-11-17 | $1.73 | $1.73 | 967,300 | — | — |
| 2025-11-14 | $1.77 | $1.77 | 1,349,700 | — | — |
| 2025-11-13 | $1.83 | $1.83 | 2,123,700 | — | — |
| 2025-11-12 | $1.70 | $1.70 | 4,070,600 | — | — |
| 2025-11-11 | $1.75 | $1.75 | 1,127,900 | — | — |
| 2025-11-10 | $1.77 | $1.77 | 1,686,400 | — | — |
| 2025-11-07 | $1.65 | $1.65 | 663,200 | — | — |
| 2025-11-06 | $1.61 | $1.61 | 1,055,700 | — | — |
| 2025-11-05 | $1.53 | $1.53 | 1,482,700 | — | — |
| 2025-11-04 | $1.55 | $1.55 | 1,501,700 | — | — |
| 2025-11-03 | $1.61 | $1.61 | 968,600 | — | — |
| 2025-10-31 | $1.67 | $1.67 | 642,400 | — | — |
| 2025-10-30 | $1.69 | $1.69 | 601,700 | — | — |
| 2025-10-29 | $1.68 | $1.68 | 807,500 | — | — |
| 2025-10-28 | $1.70 | $1.70 | 1,525,000 | — | — |
| 2025-10-27 | $1.69 | $1.69 | 1,698,900 | — | — |
| 2025-10-24 | $1.74 | $1.74 | 1,202,300 | — | — |
| 2025-10-23 | $1.73 | $1.73 | 1,441,900 | — | — |
| 2025-10-22 | $1.78 | $1.78 | 1,567,700 | — | — |
| 2025-10-21 | $1.80 | $1.80 | 3,168,100 | — | — |
| 2025-10-20 | $1.96 | $1.96 | 2,977,600 | — | — |
| 2025-10-17 | $1.98 | $1.98 | 3,029,200 | — | — |
| 2025-10-16 | $2.17 | $2.17 | 3,220,300 | — | — |
| 2025-10-15 | $2.23 | $2.23 | 2,570,900 | — | — |
| 2025-10-14 | $2.17 | $2.17 | 2,213,100 | — | — |
| 2025-10-13 | $2.20 | $2.20 | 2,295,400 | — | — |
| 2025-10-10 | $2.06 | $2.06 | 2,135,200 | — | — |
| 2025-10-09 | $2.08 | $2.08 | 4,204,600 | — | — |
| 2025-10-08 | $2.33 | $2.33 | 4,445,400 | — | — |
| 2025-10-07 | $2.20 | $2.20 | 1,295,200 | — | — |
| 2025-10-06 | $2.20 | $2.20 | 2,534,800 | — | — |
| 2025-10-03 | $2.16 | $2.16 | 1,530,600 | — | — |
| 2025-10-02 | $2.15 | $2.15 | 2,030,100 | — | — |
| 2025-10-01 | $2.17 | $2.17 | 1,406,200 | — | — |
| 2025-09-30 | $2.13 | $2.13 | 1,041,200 | — | — |
| 2025-09-29 | $2.19 | $2.19 | 2,337,000 | — | — |
| 2025-09-26 | $2.08 | $2.08 | 1,876,700 | — | — |
| 2025-09-25 | $2.02 | $2.02 | 1,193,100 | — | — |
| 2025-09-24 | $2.00 | $2.00 | 1,799,300 | — | — |
| 2025-09-23 | $2.07 | $2.07 | 1,999,200 | — | — |
| 2025-09-22 | $2.15 | $2.15 | 4,407,300 | — | — |
| 2025-09-19 | $2.25 | $2.25 | 2,887,800 | — | — |
| 2025-09-18 | $2.14 | $2.14 | 1,143,700 | — | — |
| 2025-09-17 | $2.04 | $2.04 | 2,316,300 | — | — |
| 2025-09-16 | $2.10 | $2.10 | 3,354,800 | — | — |
| 2025-09-15 | $2.17 | $2.17 | 8,805,000 | — | — |
| 2025-09-12 | $1.83 | $1.83 | 2,843,200 | — | — |
| 2025-09-11 | $1.59 | $1.59 | 1,300,700 | — | — |
| 2025-09-10 | $1.56 | $1.56 | 1,036,700 | — | — |
| 2025-09-09 | $1.43 | $1.43 | 950,700 | — | — |
| 2025-09-08 | $1.41 | $1.41 | 1,028,000 | — | — |
| 2025-09-05 | $1.37 | $1.37 | 1,528,600 | — | — |
| 2025-09-04 | $1.34 | $1.34 | 813,500 | — | — |
| 2025-09-03 | $1.36 | $1.36 | 1,719,700 | — | — |
| 2025-09-02 | $1.38 | $1.38 | 2,296,100 | — | — |
| 2025-08-29 | $1.23 | $1.23 | 1,160,700 | — | — |
| 2025-08-28 | $1.15 | $1.15 | 484,000 | — | — |
| 2025-08-27 | $1.15 | $1.15 | 638,600 | — | — |
| 2025-08-26 | $1.13 | $1.13 | 847,700 | — | — |
| 2025-08-25 | $1.10 | $1.10 | 1,063,300 | — | — |
| 2025-08-22 | $1.14 | $1.14 | 996,300 | — | — |
| 2025-08-21 | $1.18 | $1.18 | 545,800 | — | — |
| 2025-08-20 | $1.16 | $1.16 | 459,400 | — | — |
| 2025-08-19 | $1.10 | $1.10 | 798,800 | — | — |
| 2025-08-18 | $1.18 | $1.18 | 787,100 | — | — |
| 2025-08-15 | $1.25 | $1.25 | 1,209,500 | — | — |
| 2025-08-14 | $1.24 | $1.24 | 2,483,100 | — | — |
| 2025-08-13 | $1.10 | $1.10 | 1,096,000 | — | — |
| 2025-08-12 | $1.06 | $1.06 | 906,700 | — | — |
| 2025-08-11 | $1.05 | $1.05 | 777,700 | — | — |
| 2025-08-08 | $1.03 | $1.03 | 1,548,300 | — | — |
| 2025-08-07 | $0.99 | $0.99 | 644,600 | — | — |
| 2025-08-06 | $1.00 | $1.00 | 450,000 | — | — |
| 2025-08-05 | $0.99 | $0.99 | 396,300 | — | — |
| 2025-08-04 | $0.97 | $0.97 | 401,200 | — | — |
| 2025-08-01 | $0.93 | $0.93 | 356,700 | — | — |
| 2025-07-31 | $0.93 | $0.93 | 370,500 | — | — |
| 2025-07-30 | $0.92 | $0.92 | 777,800 | — | — |
| 2025-07-29 | $0.98 | $0.98 | 687,200 | — | — |
| 2025-07-28 | $0.94 | $0.94 | 527,300 | — | — |
| 2025-07-25 | $0.95 | $0.95 | 345,400 | — | — |
| 2025-07-24 | $0.95 | $0.95 | 737,700 | — | — |
| 2025-07-23 | $0.98 | $0.98 | 231,800 | — | — |
| 2025-07-22 | $0.99 | $0.99 | 290,300 | — | — |
| 2025-07-21 | $0.98 | $0.98 | 727,600 | — | — |
| 2025-07-18 | $0.93 | $0.93 | 441,200 | — | — |
| 2025-07-17 | $0.96 | $0.96 | 421,500 | — | — |
| 2025-07-16 | $0.99 | $0.99 | 340,500 | — | — |
| 2025-07-15 | $0.99 | $0.99 | 702,900 | — | — |
| 2025-07-14 | $1.00 | $1.00 | 350,200 | — | — |
| 2025-07-11 | $1.02 | $1.02 | 468,400 | — | — |
| 2025-07-10 | $1.01 | $1.01 | 406,100 | — | — |
| 2025-07-09 | $0.99 | $0.99 | 349,400 | — | — |
| 2025-07-08 | $0.98 | $0.98 | 377,800 | — | — |
| 2025-07-07 | $1.01 | $1.01 | 286,900 | — | — |
| 2025-07-03 | $1.00 | $1.00 | 251,600 | — | — |
| 2025-07-02 | $1.00 | $1.00 | 377,700 | — | — |
| 2025-07-01 | $0.99 | $0.99 | 306,800 | — | — |
| 2025-06-30 | $0.98 | $0.98 | 391,300 | — | — |
| 2025-06-27 | $0.99 | $0.99 | 699,900 | — | — |
| 2025-06-26 | $1.02 | $1.02 | 267,900 | — | — |
| 2025-06-25 | $1.03 | $1.03 | 216,600 | — | — |
| 2025-06-24 | $1.05 | $1.05 | 857,700 | — | — |
| 2025-06-23 | $1.02 | $1.02 | 413,600 | — | — |
| 2025-06-20 | $0.99 | $0.99 | 487,300 | — | — |
| 2025-06-18 | $0.99 | $0.99 | 646,500 | — | — |
| 2025-06-17 | $1.02 | $1.02 | 326,600 | — | — |
| 2025-06-16 | $1.02 | $1.02 | 601,400 | — | — |
| 2025-06-13 | $1.00 | $1.00 | 448,600 | — | — |
| 2025-06-12 | $1.00 | $1.00 | 460,200 | — | — |
| 2025-06-11 | $0.98 | $0.98 | 295,100 | — | — |
| 2025-06-10 | $0.98 | $0.98 | 652,500 | — | — |
| 2025-06-09 | $1.01 | $1.01 | 828,200 | — | — |
| 2025-06-06 | $0.96 | $0.96 | 1,139,300 | — | — |
| 2025-06-05 | $1.00 | $1.00 | 1,487,100 | — | — |
| 2025-06-04 | $0.98 | $0.98 | 5,736,800 | — | — |
| 2025-06-03 | $1.16 | $1.16 | 1,191,500 | — | — |
| 2025-06-02 | $1.23 | $1.23 | 1,139,900 | — | — |
| 2025-05-30 | $1.18 | $1.18 | 450,000 | — | — |
| 2025-05-29 | $1.15 | $1.15 | 994,900 | — | — |
| 2025-05-28 | $1.22 | $1.22 | 446,400 | — | — |
| 2025-05-27 | $1.22 | $1.22 | 775,100 | — | — |
| 2025-05-23 | $1.23 | $1.23 | 902,100 | — | — |
| 2025-05-22 | $1.22 | $1.22 | 828,100 | — | — |
| 2025-05-21 | $1.25 | $1.25 | 1,547,700 | — | — |
| 2025-05-20 | $1.22 | $1.22 | 2,523,300 | — | — |
| 2025-05-19 | $1.05 | $1.05 | 949,200 | — | — |
| 2025-05-16 | $0.96 | $0.96 | 250,400 | — | — |
| 2025-05-15 | $0.96 | $0.96 | 304,600 | — | — |
| 2025-05-14 | $0.93 | $0.93 | 388,400 | — | — |
| 2025-05-13 | $0.96 | $0.96 | 531,700 | — | — |
| 2025-05-12 | $0.96 | $0.96 | 1,230,700 | — | — |
| 2025-05-09 | $1.03 | $1.03 | 848,700 | — | — |
| 2025-05-08 | $1.02 | $1.02 | 1,212,100 | — | — |
| 2025-05-07 | $1.04 | $1.04 | 875,100 | — | — |
| 2025-05-06 | $0.98 | $0.98 | 644,600 | — | — |
| 2025-05-05 | $0.97 | $0.97 | 371,200 | — | — |
| 2025-05-02 | $0.90 | $0.90 | 556,300 | — | — |
| 2025-05-01 | $0.90 | $0.90 | 923,600 | — | — |
| 2025-04-30 | $0.99 | $0.99 | 789,100 | — | — |
| 2025-04-29 | $1.03 | $1.03 | 591,000 | — | — |
| 2025-04-28 | $1.00 | $1.00 | 818,400 | — | — |
| 2025-04-25 | $0.97 | $0.97 | 689,900 | — | — |
| 2025-04-24 | $1.01 | $1.01 | 937,500 | — | — |
| 2025-04-23 | $0.95 | $0.95 | 995,400 | — | — |
| 2025-04-22 | $0.95 | $0.95 | 2,823,300 | — | — |
| 2025-04-21 | $0.88 | $0.88 | 1,654,600 | — | — |
| 2025-04-17 | $0.78 | $0.78 | 484,200 | — | — |
| 2025-04-16 | $0.81 | $0.81 | 1,172,000 | — | — |
| 2025-04-15 | $0.80 | $0.80 | 327,700 | — | — |
| 2025-04-14 | $0.80 | $0.80 | 365,600 | — | — |
| 2025-04-11 | $0.78 | $0.78 | 743,700 | — | — |
| 2025-04-10 | $0.78 | $0.78 | 885,000 | — | — |
| 2025-04-09 | $0.73 | $0.73 | 489,100 | — | — |
| 2025-04-08 | $0.69 | $0.69 | 352,500 | — | — |
| 2025-04-07 | $0.68 | $0.68 | 504,000 | — | — |
| 2025-04-04 | $0.70 | $0.70 | 1,596,000 | — | — |
| 2025-04-03 | $0.79 | $0.79 | 860,000 | — | — |
| 2025-04-02 | $0.79 | $0.79 | 306,200 | — | — |
| 2025-04-01 | $0.80 | $0.80 | 952,400 | — | — |
| 2025-03-31 | $0.83 | $0.83 | 1,377,600 | — | — |
| 2025-03-28 | $0.76 | $0.76 | 385,600 | — | — |
| 2025-03-27 | $0.76 | $0.76 | 413,900 | — | — |
| 2025-03-26 | $0.76 | $0.76 | 198,800 | — | — |
| 2025-03-25 | $0.76 | $0.76 | 225,900 | — | — |
| 2025-03-24 | $0.75 | $0.75 | 368,900 | — | — |
| 2025-03-21 | $0.76 | $0.76 | 408,300 | — | — |
| 2025-03-20 | $0.76 | $0.76 | 346,100 | — | — |
| 2025-03-19 | $0.79 | $0.79 | 217,900 | — | — |
| 2025-03-18 | $0.78 | $0.78 | 617,700 | — | — |
| 2025-03-17 | $0.76 | $0.76 | 372,500 | — | — |
| 2025-03-14 | $0.73 | $0.73 | 631,400 | — | — |
| 2025-03-13 | $0.76 | $0.76 | 703,700 | — | — |
| 2025-03-12 | $0.75 | $0.75 | 312,400 | — | — |
| 2025-03-11 | $0.75 | $0.75 | 560,100 | — | — |
| 2025-03-10 | $0.67 | $0.67 | 566,000 | — | — |
| 2025-03-07 | $0.73 | $0.73 | 385,800 | — | — |
| 2025-03-06 | $0.75 | $0.75 | 667,800 | — | — |
| 2025-03-05 | $0.75 | $0.75 | 711,400 | — | — |
| 2025-03-04 | $0.72 | $0.72 | 1,628,600 | — | — |
| 2025-03-03 | $0.69 | $0.69 | 1,711,300 | — | — |
| 2025-02-28 | $0.63 | $0.63 | 477,900 | — | — |
| 2025-02-27 | $0.63 | $0.63 | 262,200 | — | — |
| 2025-02-26 | $0.63 | $0.63 | 293,700 | — | — |
| 2025-02-25 | $0.61 | $0.61 | 304,900 | — | — |
| 2025-02-24 | $0.62 | $0.62 | 202,400 | — | — |
| 2025-02-21 | $0.63 | $0.63 | 281,100 | — | — |
| 2025-02-20 | $0.62 | $0.62 | 292,500 | — | — |
| 2025-02-19 | $0.63 | $0.63 | 73,200 | — | — |
| 2025-02-18 | $0.65 | $0.65 | 314,300 | — | — |
| 2025-02-14 | $0.67 | $0.67 | 249,200 | — | — |
| 2025-02-13 | $0.69 | $0.69 | 290,500 | — | — |
| 2025-02-12 | $0.68 | $0.68 | 260,800 | — | — |
| 2025-02-11 | $0.66 | $0.66 | 205,500 | — | — |
| 2025-02-10 | $0.67 | $0.67 | 149,200 | — | — |
| 2025-02-07 | $0.65 | $0.65 | 650,600 | — | — |
| 2025-02-06 | $0.69 | $0.69 | 245,600 | — | — |
| 2025-02-05 | $0.69 | $0.69 | 588,300 | — | — |
| 2025-02-04 | $0.64 | $0.64 | 200,100 | — | — |
| 2025-02-03 | $0.63 | $0.63 | 280,400 | — | — |
| 2025-01-31 | $0.64 | $0.64 | 621,100 | — | — |
| 2025-01-30 | $0.66 | $0.66 | 560,900 | — | — |
| 2025-01-29 | $0.60 | $0.60 | 130,600 | — | — |
| 2025-01-28 | $0.62 | $0.62 | 166,500 | — | — |
| 2025-01-27 | $0.61 | $0.61 | 231,400 | — | — |
| 2025-01-24 | $0.62 | $0.62 | 207,900 | — | — |
| 2025-01-23 | $0.61 | $0.61 | 188,100 | — | — |
| 2025-01-22 | $0.60 | $0.60 | 628,900 | — | — |
| 2025-01-21 | $0.59 | $0.59 | 385,500 | — | — |
| 2025-01-17 | $0.57 | $0.57 | 61,600 | — | — |
| 2025-01-16 | $0.56 | $0.56 | 154,400 | — | — |
| 2025-01-15 | $0.57 | $0.57 | 67,600 | — | — |
| 2025-01-14 | $0.57 | $0.57 | 104,900 | — | — |
| 2025-01-13 | $0.56 | $0.56 | 122,100 | — | — |
| 2025-01-10 | $0.56 | $0.56 | 280,900 | — | — |
| 2025-01-08 | $0.56 | $0.56 | 116,600 | — | — |
| 2025-01-07 | $0.56 | $0.56 | 121,200 | — | — |
| 2025-01-06 | $0.56 | $0.56 | 107,800 | — | — |
| 2025-01-03 | $0.56 | $0.56 | 107,000 | — | — |
| 2025-01-02 | $0.58 | $0.58 | 166,300 | — | — |