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
- 1986-07-24 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 | $2.92 | $28.27 | 3,594,400 | — | — |
| 2025-12-30 | $2.97 | $28.75 | 4,088,700 | — | — |
| 2025-12-29 | $2.92 | $28.27 | 9,289,100 | — | — |
| 2025-12-26 | $2.88 | $27.88 | 3,920,300 | — | — |
| 2025-12-24 | $2.87 | $27.78 | 4,497,700 | — | — |
| 2025-12-23 | $2.88 | $27.88 | 4,147,300 | — | — |
| 2025-12-22 | $2.99 | $28.95 | 3,756,700 | — | — |
| 2025-12-19 | $3.00 | $29.04 | 21,244,800 | — | — |
| 2025-12-18 | $3.03 | $29.33 | 4,160,700 | — | — |
| 2025-12-17 | $3.05 | $29.53 | 6,410,300 | — | — |
| 2025-12-16 | $3.08 | $29.82 | 3,961,700 | — | — |
| 2025-12-15 | $3.10 | $30.01 | 7,725,000 | — | — |
| 2025-12-12 | $3.01 | $29.14 | 3,563,900 | — | — |
| 2025-12-11 | $3.01 | $29.14 | 2,827,400 | — | — |
| 2025-12-10 | $3.02 | $29.24 | 3,891,000 | — | — |
| 2025-12-09 | $3.01 | $29.14 | 3,599,700 | — | — |
| 2025-12-08 | $3.01 | $29.14 | 4,264,200 | — | — |
| 2025-12-05 | $3.10 | $30.01 | 3,266,900 | — | — |
| 2025-12-04 | $3.19 | $30.88 | 3,444,300 | — | — |
| 2025-12-03 | $3.32 | $32.14 | 2,446,600 | — | — |
| 2025-12-02 | $3.33 | $32.24 | 1,839,900 | — | — |
| 2025-12-01 | $3.36 | $32.53 | 2,599,500 | — | — |
| 2025-11-28 | $3.43 | $33.21 | 1,340,000 | — | — |
| 2025-11-26 | $3.42 | $33.11 | 3,199,100 | — | — |
| 2025-11-25 | $3.38 | $32.72 | 2,691,700 | — | — |
| 2025-11-24 | $3.34 | $32.33 | 5,131,400 | — | — |
| 2025-11-21 | $3.46 | $33.50 | 2,345,000 | — | — |
| 2025-11-20 | $3.36 | $32.53 | 2,017,300 | — | — |
| 2025-11-19 | $3.39 | $32.82 | 1,671,200 | — | — |
| 2025-11-18 | $3.44 | $33.30 | 2,206,900 | — | — |
| 2025-11-17 | $3.36 | $32.53 | 2,427,700 | — | — |
| 2025-11-14 | $3.49 | $33.79 | 2,532,200 | — | — |
| 2025-11-13 | $3.47 | $33.59 | 2,174,700 | — | — |
| 2025-11-12 | $3.47 | $33.59 | 3,997,000 | — | — |
| 2025-11-11 | $3.42 | $33.11 | 1,764,200 | — | — |
| 2025-11-10 | $3.38 | $32.72 | 1,813,300 | — | — |
| 2025-11-07 | $3.39 | $32.82 | 3,644,700 | — | — |
| 2025-11-06 | $3.25 | $31.46 | 2,427,000 | — | — |
| 2025-11-05 | $3.28 | $31.75 | 3,737,200 | — | — |
| 2025-11-04 | $3.30 | $31.95 | 2,842,900 | — | — |
| 2025-11-03 | $3.36 | $32.53 | 4,863,900 | — | — |
| 2025-10-31 | $3.43 | $33.21 | 2,284,100 | — | — |
| 2025-10-30 | $3.51 | $33.98 | 2,509,500 | — | — |
| 2025-10-29 | $3.46 | $33.50 | 3,338,300 | — | — |
| 2025-10-28 | $3.57 | $34.56 | 3,637,000 | — | — |
| 2025-10-27 | $3.62 | $35.04 | 3,461,700 | — | — |
| 2025-10-24 | $3.70 | $35.82 | 3,081,300 | — | — |
| 2025-10-23 | $3.69 | $35.72 | 5,069,400 | — | — |
| 2025-10-22 | $3.85 | $37.27 | 4,610,300 | — | — |
| 2025-10-21 | $3.68 | $35.63 | 3,410,700 | — | — |
| 2025-10-20 | $3.67 | $35.53 | 1,757,100 | — | — |
| 2025-10-17 | $3.69 | $35.72 | 2,073,500 | — | — |
| 2025-10-16 | $3.69 | $35.72 | 2,510,100 | — | — |
| 2025-10-15 | $3.73 | $36.11 | 2,008,700 | — | — |
| 2025-10-14 | $3.71 | $35.92 | 2,376,600 | — | — |
| 2025-10-13 | $3.66 | $35.43 | 2,822,500 | — | — |
| 2025-10-10 | $3.62 | $35.04 | 2,661,400 | — | — |
| 2025-10-09 | $3.74 | $36.21 | 2,236,200 | — | — |
| 2025-10-08 | $3.90 | $36.98 | 2,273,800 | — | — |
| 2025-10-07 | $3.92 | $37.17 | 2,433,500 | — | — |
| 2025-10-06 | $3.97 | $37.64 | 2,601,900 | — | — |
| 2025-10-03 | $4.10 | $38.88 | 2,069,000 | — | — |
| 2025-10-02 | $4.14 | $39.26 | 2,975,800 | — | — |
| 2025-10-01 | $4.18 | $39.64 | 2,105,800 | — | — |
| 2025-09-30 | $4.17 | $39.54 | 2,514,100 | — | — |
| 2025-09-29 | $4.20 | $39.83 | 4,627,000 | — | — |
| 2025-09-26 | $4.36 | $41.34 | 4,915,900 | — | — |
| 2025-09-25 | $4.42 | $41.91 | 1,175,400 | — | — |
| 2025-09-24 | $4.49 | $42.58 | 1,957,400 | — | — |
| 2025-09-23 | $4.52 | $42.86 | 1,570,400 | — | — |
| 2025-09-22 | $4.48 | $42.48 | 2,182,600 | — | — |
| 2025-09-19 | $4.46 | $42.29 | 4,095,600 | — | — |
| 2025-09-18 | $4.51 | $42.76 | 1,608,500 | — | — |
| 2025-09-17 | $4.47 | $42.39 | 2,127,400 | — | — |
| 2025-09-16 | $4.48 | $42.48 | 3,258,000 | — | — |
| 2025-09-15 | $4.58 | $43.43 | 2,037,500 | — | — |
| 2025-09-12 | $4.54 | $43.05 | 1,064,000 | — | — |
| 2025-09-11 | $4.50 | $42.67 | 1,901,600 | — | — |
| 2025-09-10 | $4.38 | $41.53 | 1,758,400 | — | — |
| 2025-09-09 | $4.28 | $40.58 | 1,372,500 | — | — |
| 2025-09-08 | $4.42 | $41.91 | 2,087,500 | — | — |
| 2025-09-05 | $4.37 | $41.44 | 3,191,600 | — | — |
| 2025-09-04 | $4.31 | $40.87 | 1,485,700 | — | — |
| 2025-09-03 | $4.29 | $40.68 | 1,379,000 | — | — |
| 2025-09-02 | $4.24 | $40.20 | 1,513,200 | — | — |
| 2025-08-29 | $4.26 | $40.39 | 1,843,200 | — | — |
| 2025-08-28 | $4.22 | $40.01 | 1,276,900 | — | — |
| 2025-08-27 | $4.21 | $39.92 | 2,580,600 | — | — |
| 2025-08-26 | $4.12 | $39.07 | 1,833,900 | — | — |
| 2025-08-25 | $4.14 | $39.26 | 2,017,500 | — | — |
| 2025-08-22 | $4.11 | $38.97 | 4,929,200 | — | — |
| 2025-08-21 | $3.97 | $37.64 | 2,282,300 | — | — |
| 2025-08-20 | $4.01 | $38.02 | 2,422,000 | — | — |
| 2025-08-19 | $4.05 | $38.40 | 2,014,000 | — | — |
| 2025-08-18 | $3.99 | $37.83 | 1,762,200 | — | — |
| 2025-08-15 | $4.02 | $38.12 | 1,631,300 | — | — |
| 2025-08-14 | $4.05 | $38.40 | 1,424,900 | — | — |
| 2025-08-13 | $4.08 | $38.69 | 2,098,200 | — | — |
| 2025-08-12 | $3.96 | $37.55 | 1,523,900 | — | — |
| 2025-08-11 | $3.83 | $36.32 | 1,937,200 | — | — |
| 2025-08-08 | $3.97 | $37.64 | 2,041,000 | — | — |
| 2025-08-07 | $4.04 | $38.31 | 1,929,100 | — | — |
| 2025-08-06 | $4.09 | $38.78 | 2,684,900 | — | — |
| 2025-08-05 | $3.94 | $37.36 | 3,540,500 | — | — |
| 2025-08-04 | $3.85 | $36.51 | 3,156,500 | — | — |
| 2025-08-01 | $3.81 | $36.13 | 5,849,100 | — | — |
| 2025-07-31 | $4.00 | $37.93 | 2,422,000 | — | — |
| 2025-07-30 | $4.00 | $37.93 | 4,821,600 | — | — |
| 2025-07-29 | $4.03 | $38.21 | 1,840,200 | — | — |
| 2025-07-28 | $4.02 | $38.12 | 3,056,300 | — | — |
| 2025-07-25 | $4.09 | $38.78 | 5,638,500 | — | — |
| 2025-07-24 | $4.13 | $39.16 | 3,195,800 | — | — |
| 2025-07-23 | $4.33 | $41.06 | 2,891,200 | — | — |
| 2025-07-22 | $4.25 | $40.30 | 1,446,500 | — | — |
| 2025-07-21 | $4.16 | $39.45 | 1,595,800 | — | — |
| 2025-07-18 | $4.17 | $39.54 | 1,684,900 | — | — |
| 2025-07-17 | $4.25 | $40.30 | 2,201,300 | — | — |
| 2025-07-16 | $4.30 | $40.77 | 1,694,000 | — | — |
| 2025-07-15 | $4.28 | $40.58 | 2,249,000 | — | — |
| 2025-07-14 | $4.35 | $41.25 | 2,046,400 | — | — |
| 2025-07-11 | $4.30 | $40.77 | 1,713,500 | — | — |
| 2025-07-10 | $4.30 | $40.77 | 2,871,700 | — | — |
| 2025-07-09 | $4.15 | $39.35 | 1,850,200 | — | — |
| 2025-07-08 | $4.17 | $39.54 | 3,613,500 | — | — |
| 2025-07-07 | $4.06 | $38.50 | 3,000,400 | — | — |
| 2025-07-03 | $4.15 | $39.35 | 1,851,500 | — | — |
| 2025-07-02 | $4.12 | $39.07 | 3,050,400 | — | — |
| 2025-07-01 | $4.32 | $39.54 | 3,029,600 | — | — |
| 2025-06-30 | $4.29 | $39.27 | 2,801,100 | — | — |
| 2025-06-27 | $4.25 | $38.90 | 2,807,800 | — | — |
| 2025-06-26 | $4.22 | $38.63 | 4,572,200 | — | — |
| 2025-06-25 | $4.15 | $37.98 | 2,741,200 | — | — |
| 2025-06-24 | $4.30 | $39.36 | 2,126,200 | — | — |
| 2025-06-23 | $4.32 | $39.54 | 1,973,900 | — | — |
| 2025-06-20 | $4.38 | $40.09 | 3,937,800 | — | — |
| 2025-06-18 | $4.39 | $40.18 | 1,401,400 | — | — |
| 2025-06-17 | $4.42 | $40.46 | 1,385,900 | — | — |
| 2025-06-16 | $4.51 | $41.28 | 1,764,300 | — | — |
| 2025-06-13 | $4.49 | $41.10 | 2,336,200 | — | — |
| 2025-06-12 | $4.58 | $41.92 | 2,294,600 | — | — |
| 2025-06-11 | $4.51 | $41.28 | 2,074,900 | — | — |
| 2025-06-10 | $4.56 | $41.74 | 1,517,800 | — | — |
| 2025-06-09 | $4.50 | $41.19 | 2,508,600 | — | — |
| 2025-06-06 | $4.46 | $40.82 | 3,291,200 | — | — |
| 2025-06-05 | $4.36 | $39.91 | 2,213,200 | — | — |
| 2025-06-04 | $4.35 | $39.82 | 1,519,200 | — | — |
| 2025-06-03 | $4.34 | $39.72 | 1,988,200 | — | — |
| 2025-06-02 | $4.18 | $38.26 | 1,529,900 | — | — |
| 2025-05-30 | $4.23 | $38.72 | 3,197,900 | — | — |
| 2025-05-29 | $4.20 | $38.44 | 2,297,900 | — | — |
| 2025-05-28 | $4.20 | $38.44 | 1,749,400 | — | — |
| 2025-05-27 | $4.23 | $38.72 | 1,497,000 | — | — |
| 2025-05-23 | $4.10 | $37.53 | 1,883,500 | — | — |
| 2025-05-22 | $4.15 | $37.98 | 1,625,300 | — | — |
| 2025-05-21 | $4.17 | $38.17 | 1,474,300 | — | — |
| 2025-05-20 | $4.27 | $39.08 | 1,614,800 | — | — |
| 2025-05-19 | $4.37 | $40.00 | 1,378,200 | — | — |
| 2025-05-16 | $4.32 | $39.54 | 1,239,000 | — | — |
| 2025-05-15 | $4.31 | $39.45 | 1,620,200 | — | — |
| 2025-05-14 | $4.17 | $38.17 | 1,435,500 | — | — |
| 2025-05-13 | $4.24 | $38.81 | 1,502,900 | — | — |
| 2025-05-12 | $4.25 | $38.90 | 2,811,000 | — | — |
| 2025-05-09 | $4.19 | $38.35 | 1,389,500 | — | — |
| 2025-05-08 | $4.12 | $37.71 | 1,772,000 | — | — |
| 2025-05-07 | $4.19 | $38.35 | 1,978,200 | — | — |
| 2025-05-06 | $4.16 | $38.08 | 2,174,900 | — | — |
| 2025-05-05 | $4.06 | $37.16 | 3,090,400 | — | — |
| 2025-05-02 | $4.06 | $37.16 | 3,194,300 | — | — |
| 2025-05-01 | $4.06 | $37.16 | 1,968,000 | — | — |
| 2025-04-30 | $3.96 | $36.25 | 2,045,300 | — | — |
| 2025-04-29 | $3.99 | $36.52 | 1,795,100 | — | — |
| 2025-04-28 | $4.05 | $37.07 | 1,506,900 | — | — |
| 2025-04-25 | $4.03 | $36.89 | 2,186,200 | — | — |
| 2025-04-24 | $3.95 | $36.15 | 1,623,000 | — | — |
| 2025-04-23 | $3.97 | $36.34 | 2,902,300 | — | — |
| 2025-04-22 | $3.89 | $35.60 | 3,555,600 | — | — |
| 2025-04-21 | $3.75 | $34.32 | 2,350,400 | — | — |
| 2025-04-17 | $3.78 | $34.60 | 3,019,000 | — | — |
| 2025-04-16 | $3.72 | $34.05 | 2,117,900 | — | — |
| 2025-04-15 | $3.73 | $34.14 | 3,198,200 | — | — |
| 2025-04-14 | $3.67 | $33.59 | 2,284,300 | — | — |
| 2025-04-11 | $3.59 | $32.86 | 3,886,800 | — | — |
| 2025-04-10 | $3.50 | $32.04 | 3,524,600 | — | — |
| 2025-04-09 | $3.78 | $34.60 | 6,041,800 | — | — |
| 2025-04-08 | $3.66 | $33.50 | 3,728,700 | — | — |
| 2025-04-07 | $3.89 | $35.60 | 4,238,500 | — | — |
| 2025-04-04 | $4.00 | $36.61 | 5,078,600 | — | — |
| 2025-04-03 | $4.01 | $36.70 | 3,118,200 | — | — |
| 2025-04-02 | $4.49 | $39.72 | 1,896,100 | — | — |
| 2025-04-01 | $4.46 | $39.46 | 1,750,200 | — | — |
| 2025-03-31 | $4.46 | $39.46 | 1,839,800 | — | — |
| 2025-03-28 | $4.44 | $39.28 | 1,321,600 | — | — |
| 2025-03-27 | $4.51 | $39.90 | 1,491,400 | — | — |
| 2025-03-26 | $4.55 | $40.25 | 1,199,200 | — | — |
| 2025-03-25 | $4.51 | $39.90 | 1,620,900 | — | — |
| 2025-03-24 | $4.55 | $40.25 | 2,126,800 | — | — |
| 2025-03-21 | $4.48 | $39.64 | 4,797,100 | — | — |
| 2025-03-20 | $4.62 | $40.87 | 1,538,200 | — | — |
| 2025-03-19 | $4.63 | $40.96 | 3,407,400 | — | — |
| 2025-03-18 | $4.60 | $40.70 | 1,460,100 | — | — |
| 2025-03-17 | $4.62 | $40.87 | 1,645,900 | — | — |
| 2025-03-14 | $4.53 | $40.08 | 1,668,700 | — | — |
| 2025-03-13 | $4.44 | $39.28 | 2,235,400 | — | — |
| 2025-03-12 | $4.54 | $40.17 | 2,325,300 | — | — |
| 2025-03-11 | $4.51 | $39.90 | 2,843,400 | — | — |
| 2025-03-10 | $4.57 | $40.43 | 2,756,900 | — | — |
| 2025-03-07 | $4.67 | $41.32 | 2,346,700 | — | — |
| 2025-03-06 | $4.64 | $41.05 | 4,342,800 | — | — |
| 2025-03-05 | $4.74 | $41.94 | 2,971,000 | — | — |
| 2025-03-04 | $4.73 | $41.85 | 2,819,400 | — | — |
| 2025-03-03 | $4.83 | $42.73 | 2,220,600 | — | — |
| 2025-02-28 | $5.05 | $44.68 | 1,697,700 | — | — |
| 2025-02-27 | $4.92 | $43.53 | 1,280,200 | — | — |
| 2025-02-26 | $4.88 | $43.17 | 883,200 | — | — |
| 2025-02-25 | $4.82 | $42.64 | 2,133,100 | — | — |
| 2025-02-24 | $4.77 | $42.20 | 3,227,100 | — | — |
| 2025-02-21 | $4.85 | $42.91 | 1,907,800 | — | — |
| 2025-02-20 | $4.96 | $43.88 | 1,539,700 | — | — |
| 2025-02-19 | $4.95 | $43.79 | 2,250,600 | — | — |
| 2025-02-18 | $4.90 | $43.35 | 1,335,700 | — | — |
| 2025-02-14 | $4.88 | $43.17 | 1,071,300 | — | — |
| 2025-02-13 | $4.91 | $43.44 | 1,442,800 | — | — |
| 2025-02-12 | $4.87 | $43.09 | 1,597,600 | — | — |
| 2025-02-11 | $5.02 | $44.41 | 1,928,700 | — | — |
| 2025-02-10 | $4.95 | $43.79 | 1,559,600 | — | — |
| 2025-02-07 | $4.96 | $43.88 | 2,815,900 | — | — |
| 2025-02-06 | $4.93 | $43.62 | 3,722,900 | — | — |
| 2025-02-05 | $5.09 | $45.03 | 7,954,600 | — | — |
| 2025-02-04 | $5.36 | $47.42 | 2,343,600 | — | — |
| 2025-02-03 | $5.35 | $47.33 | 2,239,300 | — | — |
| 2025-01-31 | $5.49 | $48.57 | 2,652,600 | — | — |
| 2025-01-30 | $5.48 | $48.48 | 1,809,700 | — | — |
| 2025-01-29 | $5.19 | $45.92 | 2,351,500 | — | — |
| 2025-01-28 | $5.35 | $47.33 | 2,433,100 | — | — |
| 2025-01-27 | $5.41 | $47.86 | 1,961,000 | — | — |
| 2025-01-24 | $5.35 | $47.33 | 2,281,300 | — | — |
| 2025-01-23 | $5.31 | $46.98 | 4,449,100 | — | — |
| 2025-01-22 | $5.36 | $47.42 | 3,707,500 | — | — |
| 2025-01-21 | $5.37 | $47.51 | 1,467,500 | — | — |
| 2025-01-17 | $5.35 | $47.33 | 3,234,100 | — | — |
| 2025-01-16 | $5.17 | $45.74 | 1,050,300 | — | — |
| 2025-01-15 | $5.13 | $45.39 | 1,272,000 | — | — |
| 2025-01-14 | $5.00 | $44.24 | 2,737,600 | — | — |
| 2025-01-13 | $5.03 | $44.50 | 2,236,700 | — | — |
| 2025-01-10 | $4.93 | $43.62 | 2,756,600 | — | — |
| 2025-01-08 | $5.15 | $45.56 | 2,859,700 | — | — |
| 2025-01-07 | $5.39 | $46.36 | 3,664,700 | — | — |
| 2025-01-06 | $5.56 | $47.82 | 2,331,800 | — | — |
| 2025-01-03 | $5.66 | $48.68 | 2,397,400 | — | — |
| 2025-01-02 | $5.63 | $48.42 | 1,849,500 | — | — |