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
- 1988-02-19 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 | $3.54 | $93.06 | 295,700 | — | — |
| 2025-12-30 | $3.57 | $93.85 | 233,800 | — | — |
| 2025-12-29 | $3.55 | $93.33 | 423,100 | — | — |
| 2025-12-26 | $3.56 | $93.59 | 314,900 | — | — |
| 2025-12-24 | $3.54 | $93.06 | 120,200 | — | — |
| 2025-12-23 | $3.52 | $92.54 | 266,500 | — | — |
| 2025-12-22 | $3.53 | $92.80 | 156,900 | — | — |
| 2025-12-19 | $3.53 | $92.80 | 231,600 | — | — |
| 2025-12-18 | $3.51 | $92.27 | 198,500 | — | — |
| 2025-12-17 | $3.52 | $92.54 | 942,200 | — | — |
| 2025-12-16 | $3.50 | $92.01 | 169,400 | — | — |
| 2025-12-15 | $3.51 | $92.27 | 199,700 | — | — |
| 2025-12-12 | $3.53 | $92.12 | 200,800 | — | — |
| 2025-12-11 | $3.56 | $92.90 | 218,600 | — | — |
| 2025-12-10 | $3.56 | $92.90 | 347,300 | — | — |
| 2025-12-09 | $3.56 | $92.90 | 247,400 | — | — |
| 2025-12-08 | $3.57 | $93.16 | 392,800 | — | — |
| 2025-12-05 | $3.57 | $93.16 | 633,000 | — | — |
| 2025-12-04 | $3.60 | $93.94 | 305,100 | — | — |
| 2025-12-03 | $3.62 | $94.47 | 167,400 | — | — |
| 2025-12-02 | $3.61 | $94.20 | 218,700 | — | — |
| 2025-12-01 | $3.62 | $94.47 | 178,400 | — | — |
| 2025-11-28 | $3.64 | $94.99 | 249,700 | — | — |
| 2025-11-26 | $3.60 | $93.94 | 270,100 | — | — |
| 2025-11-25 | $3.63 | $94.73 | 108,400 | — | — |
| 2025-11-24 | $3.58 | $93.42 | 112,600 | — | — |
| 2025-11-21 | $3.57 | $93.16 | 77,600 | — | — |
| 2025-11-20 | $3.56 | $92.90 | 182,900 | — | — |
| 2025-11-19 | $3.54 | $92.38 | 239,700 | — | — |
| 2025-11-18 | $3.59 | $93.68 | 190,600 | — | — |
| 2025-11-17 | $3.59 | $93.68 | 109,300 | — | — |
| 2025-11-14 | $3.62 | $93.79 | 244,200 | — | — |
| 2025-11-13 | $3.61 | $93.53 | 243,000 | — | — |
| 2025-11-12 | $3.65 | $94.56 | 191,700 | — | — |
| 2025-11-11 | $3.66 | $94.82 | 291,400 | — | — |
| 2025-11-10 | $3.62 | $93.79 | 252,100 | — | — |
| 2025-11-07 | $3.62 | $93.79 | 93,000 | — | — |
| 2025-11-06 | $3.64 | $94.31 | 200,400 | — | — |
| 2025-11-05 | $3.61 | $93.53 | 256,800 | — | — |
| 2025-11-04 | $3.61 | $93.53 | 225,100 | — | — |
| 2025-11-03 | $3.62 | $93.79 | 119,500 | — | — |
| 2025-10-31 | $3.66 | $94.82 | 129,400 | — | — |
| 2025-10-30 | $3.63 | $94.05 | 207,800 | — | — |
| 2025-10-29 | $3.61 | $93.53 | 132,000 | — | — |
| 2025-10-28 | $3.65 | $94.56 | 130,100 | — | — |
| 2025-10-27 | $3.63 | $94.05 | 174,000 | — | — |
| 2025-10-24 | $3.63 | $94.05 | 133,000 | — | — |
| 2025-10-23 | $3.63 | $94.05 | 183,400 | — | — |
| 2025-10-22 | $3.63 | $94.05 | 118,900 | — | — |
| 2025-10-21 | $3.64 | $94.31 | 392,300 | — | — |
| 2025-10-20 | $3.65 | $94.56 | 318,300 | — | — |
| 2025-10-17 | $3.61 | $93.53 | 223,300 | — | — |
| 2025-10-16 | $3.67 | $94.41 | 104,600 | — | — |
| 2025-10-15 | $3.69 | $94.92 | 53,500 | — | — |
| 2025-10-14 | $3.68 | $94.67 | 99,400 | — | — |
| 2025-10-13 | $3.68 | $94.67 | 161,600 | — | — |
| 2025-10-10 | $3.67 | $94.41 | 188,500 | — | — |
| 2025-10-09 | $3.69 | $94.92 | 147,600 | — | — |
| 2025-10-08 | $3.69 | $94.92 | 135,200 | — | — |
| 2025-10-07 | $3.72 | $95.70 | 255,800 | — | — |
| 2025-10-06 | $3.69 | $94.92 | 148,200 | — | — |
| 2025-10-03 | $3.66 | $94.15 | 513,600 | — | — |
| 2025-10-02 | $3.69 | $94.92 | 202,300 | — | — |
| 2025-10-01 | $3.68 | $94.67 | 190,700 | — | — |
| 2025-09-30 | $3.69 | $94.92 | 632,200 | — | — |
| 2025-09-29 | $3.67 | $94.41 | 254,600 | — | — |
| 2025-09-26 | $3.67 | $94.41 | 155,200 | — | — |
| 2025-09-25 | $3.71 | $95.44 | 131,500 | — | — |
| 2025-09-24 | $3.72 | $95.70 | 142,200 | — | — |
| 2025-09-23 | $3.73 | $95.95 | 288,900 | — | — |
| 2025-09-22 | $3.72 | $95.70 | 116,000 | — | — |
| 2025-09-19 | $3.72 | $95.70 | 113,500 | — | — |
| 2025-09-18 | $3.71 | $95.44 | 123,700 | — | — |
| 2025-09-17 | $3.75 | $95.80 | 168,600 | — | — |
| 2025-09-16 | $3.75 | $95.80 | 385,000 | — | — |
| 2025-09-15 | $3.74 | $95.54 | 186,700 | — | — |
| 2025-09-12 | $3.72 | $95.03 | 177,700 | — | — |
| 2025-09-11 | $3.72 | $95.03 | 176,400 | — | — |
| 2025-09-10 | $3.70 | $94.52 | 179,900 | — | — |
| 2025-09-09 | $3.72 | $95.03 | 361,300 | — | — |
| 2025-09-08 | $3.70 | $94.52 | 404,800 | — | — |
| 2025-09-05 | $3.70 | $94.52 | 180,300 | — | — |
| 2025-09-04 | $3.70 | $94.52 | 185,800 | — | — |
| 2025-09-03 | $3.70 | $94.52 | 232,700 | — | — |
| 2025-09-02 | $3.69 | $94.27 | 203,100 | — | — |
| 2025-08-29 | $3.69 | $94.27 | 220,300 | — | — |
| 2025-08-28 | $3.73 | $95.29 | 282,700 | — | — |
| 2025-08-27 | $3.68 | $94.01 | 340,200 | — | — |
| 2025-08-26 | $3.69 | $94.27 | 245,600 | — | — |
| 2025-08-25 | $3.70 | $94.52 | 231,700 | — | — |
| 2025-08-22 | $3.66 | $93.50 | 157,900 | — | — |
| 2025-08-21 | $3.65 | $93.24 | 126,000 | — | — |
| 2025-08-20 | $3.65 | $93.24 | 134,700 | — | — |
| 2025-08-19 | $3.68 | $94.01 | 198,600 | — | — |
| 2025-08-18 | $3.68 | $94.01 | 180,800 | — | — |
| 2025-08-15 | $3.69 | $93.60 | 96,800 | — | — |
| 2025-08-14 | $3.68 | $93.35 | 192,400 | — | — |
| 2025-08-13 | $3.67 | $93.09 | 334,400 | — | — |
| 2025-08-12 | $3.68 | $93.35 | 85,200 | — | — |
| 2025-08-11 | $3.68 | $93.35 | 68,900 | — | — |
| 2025-08-08 | $3.68 | $93.35 | 125,400 | — | — |
| 2025-08-07 | $3.69 | $93.60 | 88,600 | — | — |
| 2025-08-06 | $3.68 | $93.35 | 182,200 | — | — |
| 2025-08-05 | $3.67 | $93.09 | 101,800 | — | — |
| 2025-08-04 | $3.66 | $92.84 | 197,000 | — | — |
| 2025-08-01 | $3.68 | $93.35 | 162,700 | — | — |
| 2025-07-31 | $3.66 | $92.84 | 120,200 | — | — |
| 2025-07-30 | $3.65 | $92.59 | 122,400 | — | — |
| 2025-07-29 | $3.63 | $92.08 | 102,500 | — | — |
| 2025-07-28 | $3.65 | $92.59 | 372,300 | — | — |
| 2025-07-25 | $3.63 | $92.08 | 217,900 | — | — |
| 2025-07-24 | $3.59 | $91.06 | 278,600 | — | — |
| 2025-07-23 | $3.62 | $91.83 | 207,100 | — | — |
| 2025-07-22 | $3.61 | $91.57 | 215,600 | — | — |
| 2025-07-21 | $3.61 | $91.57 | 310,400 | — | — |
| 2025-07-18 | $3.62 | $91.83 | 240,900 | — | — |
| 2025-07-17 | $3.64 | $91.67 | 252,300 | — | — |
| 2025-07-16 | $3.64 | $91.67 | 807,700 | — | — |
| 2025-07-15 | $3.65 | $91.93 | 249,700 | — | — |
| 2025-07-14 | $3.66 | $92.18 | 218,900 | — | — |
| 2025-07-11 | $3.67 | $92.43 | 182,600 | — | — |
| 2025-07-10 | $3.67 | $92.43 | 104,200 | — | — |
| 2025-07-09 | $3.69 | $92.93 | 118,700 | — | — |
| 2025-07-08 | $3.65 | $91.93 | 206,400 | — | — |
| 2025-07-07 | $3.68 | $92.68 | 195,800 | — | — |
| 2025-07-03 | $3.70 | $93.18 | 63,000 | — | — |
| 2025-07-02 | $3.69 | $92.93 | 100,700 | — | — |
| 2025-07-01 | $3.68 | $92.68 | 213,700 | — | — |
| 2025-06-30 | $3.67 | $92.43 | 656,900 | — | — |
| 2025-06-27 | $3.67 | $92.43 | 276,200 | — | — |
| 2025-06-26 | $3.65 | $91.93 | 201,900 | — | — |
| 2025-06-25 | $3.65 | $91.93 | 191,900 | — | — |
| 2025-06-24 | $3.66 | $92.18 | 149,400 | — | — |
| 2025-06-23 | $3.63 | $91.42 | 192,900 | — | — |
| 2025-06-20 | $3.65 | $91.93 | 197,400 | — | — |
| 2025-06-18 | $3.63 | $91.42 | 210,000 | — | — |
| 2025-06-17 | $3.65 | $91.93 | 198,300 | — | — |
| 2025-06-16 | $3.65 | $91.93 | 129,600 | — | — |
| 2025-06-13 | $3.67 | $91.77 | 103,000 | — | — |
| 2025-06-12 | $3.69 | $92.27 | 93,200 | — | — |
| 2025-06-11 | $3.68 | $92.02 | 220,100 | — | — |
| 2025-06-10 | $3.67 | $91.77 | 87,900 | — | — |
| 2025-06-09 | $3.68 | $92.02 | 270,800 | — | — |
| 2025-06-06 | $3.66 | $91.52 | 143,400 | — | — |
| 2025-06-05 | $3.69 | $92.27 | 70,600 | — | — |
| 2025-06-04 | $3.69 | $92.27 | 60,400 | — | — |
| 2025-06-03 | $3.69 | $92.27 | 196,100 | — | — |
| 2025-06-02 | $3.68 | $92.02 | 177,600 | — | — |
| 2025-05-30 | $3.71 | $92.77 | 216,700 | — | — |
| 2025-05-29 | $3.71 | $92.77 | 202,100 | — | — |
| 2025-05-28 | $3.67 | $91.77 | 137,700 | — | — |
| 2025-05-27 | $3.67 | $91.77 | 247,200 | — | — |
| 2025-05-23 | $3.63 | $90.77 | 134,700 | — | — |
| 2025-05-22 | $3.59 | $89.77 | 167,800 | — | — |
| 2025-05-21 | $3.59 | $89.77 | 200,700 | — | — |
| 2025-05-20 | $3.62 | $90.52 | 149,700 | — | — |
| 2025-05-19 | $3.59 | $89.77 | 348,900 | — | — |
| 2025-05-16 | $3.66 | $90.87 | 289,400 | — | — |
| 2025-05-15 | $3.65 | $90.63 | 204,700 | — | — |
| 2025-05-14 | $3.66 | $90.87 | 163,500 | — | — |
| 2025-05-13 | $3.64 | $90.38 | 161,500 | — | — |
| 2025-05-12 | $3.69 | $91.62 | 218,400 | — | — |
| 2025-05-09 | $3.68 | $91.37 | 164,100 | — | — |
| 2025-05-08 | $3.68 | $91.37 | 196,500 | — | — |
| 2025-05-07 | $3.70 | $91.87 | 303,600 | — | — |
| 2025-05-06 | $3.60 | $89.38 | 68,500 | — | — |
| 2025-05-05 | $3.64 | $90.38 | 134,100 | — | — |
| 2025-05-02 | $3.63 | $90.13 | 195,700 | — | — |
| 2025-05-01 | $3.64 | $90.38 | 152,100 | — | — |
| 2025-04-30 | $3.62 | $89.88 | 177,800 | — | — |
| 2025-04-29 | $3.60 | $89.38 | 131,000 | — | — |
| 2025-04-28 | $3.59 | $89.14 | 59,500 | — | — |
| 2025-04-25 | $3.59 | $89.14 | 107,600 | — | — |
| 2025-04-24 | $3.56 | $88.39 | 106,200 | — | — |
| 2025-04-23 | $3.56 | $88.39 | 229,500 | — | — |
| 2025-04-22 | $3.53 | $87.65 | 330,800 | — | — |
| 2025-04-21 | $3.51 | $87.15 | 205,200 | — | — |
| 2025-04-17 | $3.53 | $87.65 | 152,100 | — | — |
| 2025-04-16 | $3.55 | $87.50 | 208,600 | — | — |
| 2025-04-15 | $3.58 | $88.24 | 164,000 | — | — |
| 2025-04-14 | $3.50 | $86.26 | 132,400 | — | — |
| 2025-04-11 | $3.49 | $86.02 | 209,900 | — | — |
| 2025-04-10 | $3.48 | $85.77 | 289,600 | — | — |
| 2025-04-09 | $3.51 | $86.51 | 280,200 | — | — |
| 2025-04-08 | $3.51 | $86.51 | 445,400 | — | — |
| 2025-04-07 | $3.45 | $85.03 | 281,500 | — | — |
| 2025-04-04 | $3.48 | $85.77 | 298,100 | — | — |
| 2025-04-03 | $3.59 | $88.48 | 190,900 | — | — |
| 2025-04-02 | $3.64 | $89.72 | 90,500 | — | — |
| 2025-04-01 | $3.64 | $89.72 | 997,500 | — | — |
| 2025-03-31 | $3.61 | $88.98 | 281,700 | — | — |
| 2025-03-28 | $3.60 | $88.73 | 125,800 | — | — |
| 2025-03-27 | $3.57 | $87.99 | 120,000 | — | — |
| 2025-03-26 | $3.58 | $88.24 | 248,300 | — | — |
| 2025-03-25 | $3.59 | $88.48 | 158,200 | — | — |
| 2025-03-24 | $3.58 | $88.24 | 193,800 | — | — |
| 2025-03-21 | $3.57 | $87.99 | 119,200 | — | — |
| 2025-03-20 | $3.57 | $87.99 | 168,400 | — | — |
| 2025-03-19 | $3.59 | $88.48 | 266,700 | — | — |
| 2025-03-18 | $3.59 | $88.48 | 125,800 | — | — |
| 2025-03-17 | $3.58 | $88.24 | 198,000 | — | — |
| 2025-03-14 | $3.59 | $87.84 | 184,500 | — | — |
| 2025-03-13 | $3.58 | $87.60 | 325,100 | — | — |
| 2025-03-12 | $3.58 | $87.60 | 92,400 | — | — |
| 2025-03-11 | $3.59 | $87.84 | 230,200 | — | — |
| 2025-03-10 | $3.55 | $86.86 | 124,200 | — | — |
| 2025-03-07 | $3.57 | $87.35 | 227,700 | — | — |
| 2025-03-06 | $3.57 | $87.35 | 210,200 | — | — |
| 2025-03-05 | $3.56 | $87.11 | 281,600 | — | — |
| 2025-03-04 | $3.57 | $87.35 | 244,600 | — | — |
| 2025-03-03 | $3.61 | $88.33 | 141,400 | — | — |
| 2025-02-28 | $3.61 | $88.33 | 159,900 | — | — |
| 2025-02-27 | $3.58 | $87.60 | 126,600 | — | — |
| 2025-02-26 | $3.60 | $88.09 | 162,900 | — | — |
| 2025-02-25 | $3.58 | $87.60 | 61,500 | — | — |
| 2025-02-24 | $3.58 | $87.60 | 88,600 | — | — |
| 2025-02-21 | $3.63 | $88.18 | 240,900 | — | — |
| 2025-02-20 | $3.62 | $87.94 | 154,700 | — | — |
| 2025-02-19 | $3.64 | $88.43 | 296,300 | — | — |
| 2025-02-18 | $3.65 | $88.67 | 163,500 | — | — |
| 2025-02-14 | $3.60 | $87.46 | 123,200 | — | — |
| 2025-02-13 | $3.60 | $87.46 | 121,600 | — | — |
| 2025-02-12 | $3.60 | $87.46 | 251,700 | — | — |
| 2025-02-11 | $3.61 | $87.70 | 229,400 | — | — |
| 2025-02-10 | $3.62 | $87.94 | 94,300 | — | — |
| 2025-02-07 | $3.62 | $87.94 | 185,400 | — | — |
| 2025-02-06 | $3.62 | $87.94 | 129,900 | — | — |
| 2025-02-05 | $3.61 | $87.70 | 191,600 | — | — |
| 2025-02-04 | $3.62 | $87.94 | 203,600 | — | — |
| 2025-02-03 | $3.61 | $87.70 | 213,600 | — | — |
| 2025-01-31 | $3.63 | $88.18 | 144,100 | — | — |
| 2025-01-30 | $3.60 | $87.46 | 154,400 | — | — |
| 2025-01-29 | $3.61 | $87.70 | 151,500 | — | — |
| 2025-01-28 | $3.58 | $86.97 | 110,900 | — | — |
| 2025-01-27 | $3.59 | $87.21 | 142,900 | — | — |
| 2025-01-24 | $3.59 | $87.21 | 81,900 | — | — |
| 2025-01-23 | $3.60 | $86.82 | 257,000 | — | — |
| 2025-01-22 | $3.58 | $86.34 | 103,400 | — | — |
| 2025-01-21 | $3.56 | $85.86 | 139,900 | — | — |
| 2025-01-17 | $3.55 | $85.62 | 171,600 | — | — |
| 2025-01-16 | $3.56 | $85.86 | 219,600 | — | — |
| 2025-01-15 | $3.56 | $85.86 | 148,200 | — | — |
| 2025-01-14 | $3.55 | $85.62 | 137,100 | — | — |
| 2025-01-13 | $3.54 | $85.38 | 143,100 | — | — |
| 2025-01-10 | $3.55 | $85.62 | 159,700 | — | — |
| 2025-01-08 | $3.56 | $85.86 | 144,200 | — | — |
| 2025-01-07 | $3.57 | $86.10 | 184,200 | — | — |
| 2025-01-06 | $3.59 | $86.58 | 102,900 | — | — |
| 2025-01-03 | $3.59 | $86.58 | 68,800 | — | — |
| 2025-01-02 | $3.58 | $86.34 | 131,900 | — | — |