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
- 1996-11-18 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 | $2.00 | $14.23 | 1,395,000 | — | — |
| 2025-12-30 | $2.04 | $14.52 | 2,586,600 | — | — |
| 2025-12-29 | $2.00 | $14.23 | 2,040,100 | — | — |
| 2025-12-26 | $2.07 | $14.73 | 3,364,800 | — | — |
| 2025-12-24 | $2.03 | $14.45 | 1,461,600 | — | — |
| 2025-12-23 | $2.02 | $14.38 | 2,856,500 | — | — |
| 2025-12-22 | $1.97 | $14.02 | 2,822,700 | — | — |
| 2025-12-19 | $1.98 | $14.09 | 6,580,400 | — | — |
| 2025-12-18 | $1.98 | $14.09 | 2,844,400 | — | — |
| 2025-12-17 | $1.96 | $13.95 | 4,952,700 | — | — |
| 2025-12-16 | $1.99 | $14.16 | 3,981,900 | — | — |
| 2025-12-15 | $2.06 | $14.66 | 2,313,100 | — | — |
| 2025-12-12 | $2.04 | $14.52 | 2,525,000 | — | — |
| 2025-12-11 | $2.01 | $14.30 | 1,226,900 | — | — |
| 2025-12-10 | $1.98 | $14.09 | 2,685,900 | — | — |
| 2025-12-09 | $2.04 | $14.52 | 3,374,800 | — | — |
| 2025-12-08 | $2.03 | $14.45 | 5,912,100 | — | — |
| 2025-12-05 | $2.02 | $14.38 | 4,892,100 | — | — |
| 2025-12-04 | $2.13 | $15.16 | 3,054,800 | — | — |
| 2025-12-03 | $2.11 | $15.02 | 2,334,600 | — | — |
| 2025-12-02 | $2.09 | $14.87 | 2,751,300 | — | — |
| 2025-12-01 | $2.09 | $14.87 | 3,160,300 | — | — |
| 2025-11-28 | $2.12 | $15.09 | 2,293,900 | — | — |
| 2025-11-26 | $2.11 | $15.02 | 2,505,300 | — | — |
| 2025-11-25 | $2.06 | $14.66 | 2,558,000 | — | — |
| 2025-11-24 | $2.04 | $14.52 | 2,590,300 | — | — |
| 2025-11-21 | $2.03 | $14.45 | 3,057,100 | — | — |
| 2025-11-20 | $2.02 | $14.38 | 2,009,500 | — | — |
| 2025-11-19 | $2.07 | $14.73 | 2,810,300 | — | — |
| 2025-11-18 | $2.13 | $15.16 | 2,738,500 | — | — |
| 2025-11-17 | $2.15 | $15.30 | 3,022,000 | — | — |
| 2025-11-14 | $2.11 | $15.02 | 3,380,300 | — | — |
| 2025-11-13 | $2.20 | $15.66 | 1,837,400 | — | — |
| 2025-11-12 | $2.27 | $16.15 | 2,084,000 | — | — |
| 2025-11-11 | $2.28 | $16.23 | 3,897,300 | — | — |
| 2025-11-10 | $2.19 | $15.59 | 2,914,400 | — | — |
| 2025-11-07 | $2.17 | $15.44 | 2,320,700 | — | — |
| 2025-11-06 | $2.18 | $15.51 | 4,537,800 | — | — |
| 2025-11-05 | $2.18 | $15.51 | 2,710,100 | — | — |
| 2025-11-04 | $2.14 | $15.23 | 2,935,100 | — | — |
| 2025-11-03 | $2.13 | $15.16 | 2,118,300 | — | — |
| 2025-10-31 | $2.09 | $14.87 | 1,917,200 | — | — |
| 2025-10-30 | $2.06 | $14.66 | 765,000 | — | — |
| 2025-10-29 | $2.07 | $14.73 | 1,929,800 | — | — |
| 2025-10-28 | $2.03 | $14.45 | 2,588,600 | — | — |
| 2025-10-27 | $2.02 | $14.38 | 3,773,300 | — | — |
| 2025-10-24 | $1.97 | $14.02 | 1,526,300 | — | — |
| 2025-10-23 | $2.00 | $14.23 | 2,100,300 | — | — |
| 2025-10-22 | $1.98 | $14.09 | 2,425,800 | — | — |
| 2025-10-21 | $1.97 | $14.02 | 1,886,000 | — | — |
| 2025-10-20 | $2.03 | $14.45 | 3,547,700 | — | — |
| 2025-10-17 | $2.00 | $14.23 | 2,536,800 | — | — |
| 2025-10-16 | $1.95 | $13.88 | 3,893,200 | — | — |
| 2025-10-15 | $1.95 | $13.88 | 3,727,900 | — | — |
| 2025-10-14 | $1.96 | $13.95 | 3,346,800 | — | — |
| 2025-10-13 | $1.94 | $13.81 | 2,906,500 | — | — |
| 2025-10-10 | $1.90 | $13.52 | 4,505,200 | — | — |
| 2025-10-09 | $1.96 | $13.95 | 3,518,000 | — | — |
| 2025-10-08 | $1.97 | $14.02 | 3,639,700 | — | — |
| 2025-10-07 | $1.95 | $13.88 | 2,824,800 | — | — |
| 2025-10-06 | $2.01 | $14.30 | 1,915,500 | — | — |
| 2025-10-03 | $2.04 | $14.52 | 2,118,100 | — | — |
| 2025-10-02 | $2.03 | $14.45 | 2,935,200 | — | — |
| 2025-10-01 | $2.04 | $14.52 | 2,754,500 | — | — |
| 2025-09-30 | $2.11 | $15.02 | 2,418,400 | — | — |
| 2025-09-29 | $2.11 | $15.02 | 2,313,200 | — | — |
| 2025-09-26 | $2.08 | $14.80 | 1,590,300 | — | — |
| 2025-09-25 | $2.04 | $14.52 | 3,010,900 | — | — |
| 2025-09-24 | $2.13 | $15.16 | 1,491,500 | — | — |
| 2025-09-23 | $2.12 | $15.09 | 3,523,400 | — | — |
| 2025-09-22 | $2.07 | $14.73 | 1,060,100 | — | — |
| 2025-09-19 | $2.08 | $14.80 | 1,491,000 | — | — |
| 2025-09-18 | $2.09 | $14.87 | 3,038,500 | — | — |
| 2025-09-17 | $2.12 | $15.09 | 3,304,600 | — | — |
| 2025-09-16 | $2.08 | $14.80 | 3,327,800 | — | — |
| 2025-09-15 | $2.08 | $14.80 | 1,672,100 | — | — |
| 2025-09-12 | $2.04 | $14.52 | 1,924,700 | — | — |
| 2025-09-11 | $2.04 | $14.52 | 2,524,700 | — | — |
| 2025-09-10 | $2.03 | $14.45 | 1,298,800 | — | — |
| 2025-09-09 | $2.02 | $14.38 | 1,559,000 | — | — |
| 2025-09-08 | $2.02 | $14.38 | 943,600 | — | — |
| 2025-09-05 | $2.04 | $14.52 | 1,842,900 | — | — |
| 2025-09-04 | $2.04 | $14.52 | 2,101,100 | — | — |
| 2025-09-03 | $1.99 | $14.16 | 2,631,300 | — | — |
| 2025-09-02 | $1.98 | $14.09 | 3,982,900 | — | — |
| 2025-08-29 | $2.03 | $14.45 | 1,572,600 | — | — |
| 2025-08-28 | $2.04 | $14.52 | 4,584,700 | — | — |
| 2025-08-27 | $2.01 | $14.30 | 3,158,200 | — | — |
| 2025-08-26 | $1.99 | $14.16 | 1,829,500 | — | — |
| 2025-08-25 | $1.98 | $14.09 | 1,666,100 | — | — |
| 2025-08-22 | $1.98 | $14.09 | 2,597,100 | — | — |
| 2025-08-21 | $1.90 | $13.52 | 2,050,800 | — | — |
| 2025-08-20 | $1.95 | $13.88 | 2,105,300 | — | — |
| 2025-08-19 | $1.89 | $13.45 | 2,002,600 | — | — |
| 2025-08-18 | $1.95 | $13.88 | 1,794,100 | — | — |
| 2025-08-15 | $1.95 | $13.88 | 3,230,900 | — | — |
| 2025-08-14 | $1.95 | $13.88 | 4,403,200 | — | — |
| 2025-08-13 | $1.97 | $14.02 | 2,846,800 | — | — |
| 2025-08-12 | $1.99 | $14.16 | 2,443,600 | — | — |
| 2025-08-11 | $1.93 | $13.73 | 2,196,300 | — | — |
| 2025-08-08 | $1.93 | $13.73 | 2,792,300 | — | — |
| 2025-08-07 | $1.91 | $13.59 | 3,243,200 | — | — |
| 2025-08-06 | $1.87 | $13.31 | 1,960,800 | — | — |
| 2025-08-05 | $1.82 | $12.95 | 1,527,500 | — | — |
| 2025-08-04 | $1.82 | $12.95 | 1,166,900 | — | — |
| 2025-08-01 | $1.82 | $12.95 | 1,560,000 | — | — |
| 2025-07-31 | $1.81 | $12.88 | 2,318,000 | — | — |
| 2025-07-30 | $1.84 | $13.09 | 3,124,500 | — | — |
| 2025-07-29 | $1.83 | $13.02 | 2,005,800 | — | — |
| 2025-07-28 | $1.81 | $12.88 | 2,121,200 | — | — |
| 2025-07-25 | $1.87 | $13.31 | 2,067,900 | — | — |
| 2025-07-24 | $1.88 | $13.38 | 2,307,600 | — | — |
| 2025-07-23 | $1.89 | $13.45 | 2,404,100 | — | — |
| 2025-07-22 | $1.84 | $13.09 | 2,149,500 | — | — |
| 2025-07-21 | $1.85 | $13.17 | 838,000 | — | — |
| 2025-07-18 | $1.83 | $13.02 | 2,587,300 | — | — |
| 2025-07-17 | $1.86 | $13.24 | 1,684,300 | — | — |
| 2025-07-16 | $1.87 | $13.31 | 2,587,100 | — | — |
| 2025-07-15 | $1.87 | $13.31 | 3,663,700 | — | — |
| 2025-07-14 | $1.88 | $13.38 | 1,443,300 | — | — |
| 2025-07-11 | $1.92 | $13.66 | 2,847,300 | — | — |
| 2025-07-10 | $1.91 | $13.59 | 3,566,000 | — | — |
| 2025-07-09 | $1.92 | $13.66 | 3,817,500 | — | — |
| 2025-07-08 | $1.99 | $14.16 | 3,395,600 | — | — |
| 2025-07-07 | $2.00 | $14.23 | 2,575,200 | — | — |
| 2025-07-03 | $2.00 | $14.23 | 1,838,300 | — | — |
| 2025-07-02 | $1.98 | $14.09 | 3,274,100 | — | — |
| 2025-07-01 | $1.99 | $14.16 | 1,226,500 | — | — |
| 2025-06-30 | $1.96 | $13.95 | 2,365,600 | — | — |
| 2025-06-27 | $1.91 | $13.32 | 1,999,600 | — | — |
| 2025-06-26 | $1.91 | $13.32 | 2,188,500 | — | — |
| 2025-06-25 | $1.86 | $12.97 | 3,043,300 | — | — |
| 2025-06-24 | $1.90 | $13.25 | 2,452,000 | — | — |
| 2025-06-23 | $1.91 | $13.32 | 2,237,400 | — | — |
| 2025-06-20 | $1.92 | $13.39 | 8,877,600 | — | — |
| 2025-06-18 | $1.95 | $13.60 | 3,864,100 | — | — |
| 2025-06-17 | $1.94 | $13.53 | 3,795,000 | — | — |
| 2025-06-16 | $1.93 | $13.46 | 4,193,000 | — | — |
| 2025-06-13 | $1.90 | $13.25 | 3,079,600 | — | — |
| 2025-06-12 | $1.89 | $13.18 | 3,443,900 | — | — |
| 2025-06-11 | $1.85 | $12.90 | 5,519,300 | — | — |
| 2025-06-10 | $1.84 | $12.83 | 4,995,500 | — | — |
| 2025-06-09 | $1.84 | $12.83 | 2,175,700 | — | — |
| 2025-06-06 | $1.84 | $12.83 | 2,613,500 | — | — |
| 2025-06-05 | $1.82 | $12.69 | 2,648,700 | — | — |
| 2025-06-04 | $1.84 | $12.83 | 2,104,300 | — | — |
| 2025-06-03 | $1.86 | $12.97 | 1,987,200 | — | — |
| 2025-06-02 | $1.84 | $12.83 | 1,616,800 | — | — |
| 2025-05-30 | $1.87 | $13.04 | 3,346,000 | — | — |
| 2025-05-29 | $1.91 | $13.32 | 1,415,100 | — | — |
| 2025-05-28 | $1.87 | $13.04 | 3,513,000 | — | — |
| 2025-05-27 | $1.91 | $13.32 | 4,821,400 | — | — |
| 2025-05-23 | $1.87 | $13.04 | 6,318,800 | — | — |
| 2025-05-22 | $1.82 | $12.69 | 4,222,100 | — | — |
| 2025-05-21 | $1.83 | $12.76 | 1,941,600 | — | — |
| 2025-05-20 | $1.86 | $12.97 | 2,025,600 | — | — |
| 2025-05-19 | $1.86 | $12.97 | 1,875,200 | — | — |
| 2025-05-16 | $1.83 | $12.76 | 2,356,600 | — | — |
| 2025-05-15 | $1.82 | $12.69 | 4,136,900 | — | — |
| 2025-05-14 | $1.81 | $12.62 | 3,360,100 | — | — |
| 2025-05-13 | $1.81 | $12.62 | 4,476,100 | — | — |
| 2025-05-12 | $1.78 | $12.42 | 5,078,900 | — | — |
| 2025-05-09 | $1.90 | $12.42 | 1,711,500 | — | — |
| 2025-05-08 | $1.92 | $12.55 | 2,949,200 | — | — |
| 2025-05-07 | $1.85 | $12.10 | 2,715,400 | — | — |
| 2025-05-06 | $1.86 | $12.16 | 1,957,300 | — | — |
| 2025-05-05 | $1.84 | $12.03 | 3,456,500 | — | — |
| 2025-05-02 | $1.90 | $12.42 | 5,084,600 | — | — |
| 2025-05-01 | $1.87 | $12.23 | 1,539,100 | — | — |
| 2025-04-30 | $1.89 | $12.36 | 2,370,400 | — | — |
| 2025-04-29 | $1.89 | $12.36 | 1,939,200 | — | — |
| 2025-04-28 | $1.88 | $12.29 | 2,429,000 | — | — |
| 2025-04-25 | $1.88 | $12.29 | 4,099,900 | — | — |
| 2025-04-24 | $1.82 | $11.90 | 3,370,400 | — | — |
| 2025-04-23 | $1.79 | $11.70 | 1,593,500 | — | — |
| 2025-04-22 | $1.77 | $11.57 | 6,075,100 | — | — |
| 2025-04-21 | $1.73 | $11.31 | 912,800 | — | — |
| 2025-04-17 | $1.75 | $11.44 | 2,545,300 | — | — |
| 2025-04-16 | $1.69 | $11.05 | 3,259,600 | — | — |
| 2025-04-15 | $1.70 | $11.11 | 3,592,400 | — | — |
| 2025-04-14 | $1.70 | $11.11 | 1,661,400 | — | — |
| 2025-04-11 | $1.70 | $11.11 | 2,681,600 | — | — |
| 2025-04-10 | $1.67 | $10.92 | 2,927,900 | — | — |
| 2025-04-09 | $1.69 | $11.05 | 5,362,000 | — | — |
| 2025-04-08 | $1.62 | $10.59 | 3,853,700 | — | — |
| 2025-04-07 | $1.65 | $10.79 | 5,381,000 | — | — |
| 2025-04-04 | $1.69 | $11.05 | 3,885,100 | — | — |
| 2025-04-03 | $1.77 | $11.57 | 2,834,700 | — | — |
| 2025-04-02 | $1.72 | $11.25 | 2,992,000 | — | — |
| 2025-04-01 | $1.72 | $11.25 | 5,904,800 | — | — |
| 2025-03-31 | $1.76 | $11.51 | 1,007,800 | — | — |
| 2025-03-28 | $1.81 | $11.62 | 3,045,600 | — | — |
| 2025-03-27 | $1.79 | $11.49 | 2,763,700 | — | — |
| 2025-03-26 | $1.82 | $11.68 | 1,482,000 | — | — |
| 2025-03-25 | $1.83 | $11.75 | 1,089,200 | — | — |
| 2025-03-24 | $1.83 | $11.75 | 2,812,200 | — | — |
| 2025-03-21 | $1.84 | $11.81 | 15,813,200 | — | — |
| 2025-03-20 | $1.97 | $12.65 | 9,945,900 | — | — |
| 2025-03-19 | $1.98 | $12.71 | 12,018,200 | — | — |
| 2025-03-18 | $1.95 | $12.52 | 10,238,700 | — | — |
| 2025-03-17 | $1.93 | $12.39 | 14,504,900 | — | — |
| 2025-03-14 | $1.91 | $12.26 | 7,683,100 | — | — |
| 2025-03-13 | $1.94 | $12.45 | 4,544,000 | — | — |
| 2025-03-12 | $1.91 | $12.26 | 2,590,500 | — | — |
| 2025-03-11 | $1.91 | $12.26 | 1,978,600 | — | — |
| 2025-03-10 | $1.89 | $12.13 | 4,309,600 | — | — |
| 2025-03-07 | $1.96 | $12.58 | 1,989,200 | — | — |
| 2025-03-06 | $1.94 | $12.45 | 1,807,300 | — | — |
| 2025-03-05 | $1.92 | $12.32 | 3,803,900 | — | — |
| 2025-03-04 | $1.85 | $11.87 | 3,103,500 | — | — |
| 2025-03-03 | $1.86 | $11.94 | 1,410,600 | — | — |
| 2025-02-28 | $1.86 | $11.94 | 2,433,900 | — | — |
| 2025-02-27 | $1.90 | $12.20 | 2,261,200 | — | — |
| 2025-02-26 | $1.91 | $12.26 | 2,088,800 | — | — |
| 2025-02-25 | $1.96 | $12.58 | 1,868,800 | — | — |
| 2025-02-24 | $1.91 | $12.26 | 1,401,900 | — | — |
| 2025-02-21 | $1.94 | $12.45 | 1,328,200 | — | — |
| 2025-02-20 | $1.95 | $12.52 | 1,430,000 | — | — |
| 2025-02-19 | $1.95 | $12.52 | 1,991,500 | — | — |
| 2025-02-18 | $1.98 | $12.71 | 1,917,600 | — | — |
| 2025-02-14 | $1.98 | $12.71 | 1,949,600 | — | — |
| 2025-02-13 | $1.90 | $12.20 | 1,271,300 | — | — |
| 2025-02-12 | $1.92 | $12.32 | 1,067,500 | — | — |
| 2025-02-11 | $1.92 | $12.32 | 2,013,200 | — | — |
| 2025-02-10 | $1.89 | $12.13 | 1,395,400 | — | — |
| 2025-02-07 | $1.87 | $12.00 | 1,014,400 | — | — |
| 2025-02-06 | $1.88 | $12.07 | 1,429,600 | — | — |
| 2025-02-05 | $1.89 | $12.13 | 1,673,300 | — | — |
| 2025-02-04 | $1.91 | $12.26 | 2,119,300 | — | — |
| 2025-02-03 | $1.93 | $12.39 | 2,208,100 | — | — |
| 2025-01-31 | $1.87 | $12.00 | 1,283,800 | — | — |
| 2025-01-30 | $1.86 | $11.94 | 1,500,500 | — | — |
| 2025-01-29 | $1.80 | $11.55 | 1,836,900 | — | — |
| 2025-01-28 | $1.84 | $11.81 | 1,491,100 | — | — |
| 2025-01-27 | $1.82 | $11.68 | 1,076,300 | — | — |
| 2025-01-24 | $1.78 | $11.43 | 863,500 | — | — |
| 2025-01-23 | $1.79 | $11.49 | 1,414,400 | — | — |
| 2025-01-22 | $1.76 | $11.30 | 2,044,000 | — | — |
| 2025-01-21 | $1.76 | $11.30 | 1,200,900 | — | — |
| 2025-01-17 | $1.71 | $10.98 | 2,998,400 | — | — |
| 2025-01-16 | $1.71 | $10.98 | 1,348,100 | — | — |
| 2025-01-15 | $1.77 | $11.36 | 1,907,400 | — | — |
| 2025-01-14 | $1.72 | $11.04 | 2,740,000 | — | — |
| 2025-01-13 | $1.72 | $11.04 | 4,775,200 | — | — |
| 2025-01-10 | $1.72 | $11.04 | 2,711,900 | — | — |
| 2025-01-08 | $1.79 | $11.49 | 1,665,300 | — | — |
| 2025-01-07 | $1.83 | $11.75 | 2,395,400 | — | — |
| 2025-01-06 | $1.76 | $11.30 | 1,756,600 | — | — |
| 2025-01-03 | $1.73 | $11.10 | 1,143,000 | — | — |
| 2025-01-02 | $1.79 | $11.49 | 1,087,700 | — | — |