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
- 2004-07-27 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 | $2.59 | $29.09 | 5,711,500 | — | — |
| 2025-12-30 | $2.55 | $28.64 | 7,665,400 | — | — |
| 2025-12-29 | $2.49 | $27.96 | 7,773,800 | — | — |
| 2025-12-26 | $2.51 | $27.68 | 4,245,600 | — | — |
| 2025-12-24 | $2.49 | $27.46 | 3,228,800 | — | — |
| 2025-12-23 | $2.45 | $27.02 | 4,211,500 | — | — |
| 2025-12-22 | $2.50 | $27.57 | 3,896,400 | — | — |
| 2025-12-19 | $2.46 | $27.13 | 6,282,700 | — | — |
| 2025-12-18 | $2.55 | $28.12 | 4,074,000 | — | — |
| 2025-12-17 | $2.49 | $27.46 | 5,436,200 | — | — |
| 2025-12-16 | $2.54 | $28.01 | 4,343,500 | — | — |
| 2025-12-15 | $2.57 | $28.34 | 5,584,200 | — | — |
| 2025-12-12 | $2.62 | $28.90 | 3,123,500 | — | — |
| 2025-12-11 | $2.64 | $29.12 | 3,225,500 | — | — |
| 2025-12-10 | $2.67 | $29.45 | 3,733,500 | — | — |
| 2025-12-09 | $2.65 | $29.23 | 2,379,200 | — | — |
| 2025-12-08 | $2.66 | $29.34 | 2,408,700 | — | — |
| 2025-12-05 | $2.67 | $29.45 | 3,147,700 | — | — |
| 2025-12-04 | $2.67 | $29.45 | 3,416,300 | — | — |
| 2025-12-03 | $2.65 | $29.23 | 2,572,900 | — | — |
| 2025-12-02 | $2.62 | $28.90 | 3,567,900 | — | — |
| 2025-12-01 | $2.60 | $28.67 | 3,483,800 | — | — |
| 2025-11-28 | $2.64 | $29.12 | 1,132,300 | — | — |
| 2025-11-26 | $2.62 | $28.90 | 2,759,100 | — | — |
| 2025-11-25 | $2.62 | $28.90 | 3,526,000 | — | — |
| 2025-11-24 | $2.65 | $28.73 | 4,619,000 | — | — |
| 2025-11-21 | $2.67 | $28.95 | 5,425,400 | — | — |
| 2025-11-20 | $2.65 | $28.73 | 3,727,100 | — | — |
| 2025-11-19 | $2.73 | $29.60 | 3,725,400 | — | — |
| 2025-11-18 | $2.75 | $29.81 | 4,645,200 | — | — |
| 2025-11-17 | $2.72 | $29.49 | 3,393,200 | — | — |
| 2025-11-14 | $2.76 | $29.92 | 1,545,900 | — | — |
| 2025-11-13 | $2.78 | $30.14 | 3,061,800 | — | — |
| 2025-11-12 | $2.81 | $30.46 | 2,210,000 | — | — |
| 2025-11-11 | $2.85 | $30.90 | 3,490,200 | — | — |
| 2025-11-10 | $2.88 | $31.22 | 5,895,800 | — | — |
| 2025-11-07 | $2.74 | $29.71 | 4,184,400 | — | — |
| 2025-11-06 | $2.55 | $27.65 | 5,071,400 | — | — |
| 2025-11-05 | $2.54 | $27.54 | 4,851,600 | — | — |
| 2025-11-04 | $2.58 | $27.97 | 3,817,200 | — | — |
| 2025-11-03 | $2.61 | $28.30 | 2,909,400 | — | — |
| 2025-10-31 | $2.66 | $28.84 | 2,425,500 | — | — |
| 2025-10-30 | $2.63 | $28.51 | 5,340,400 | — | — |
| 2025-10-29 | $2.66 | $28.84 | 3,969,100 | — | — |
| 2025-10-28 | $2.80 | $29.87 | 4,441,800 | — | — |
| 2025-10-27 | $2.79 | $29.76 | 3,143,100 | — | — |
| 2025-10-24 | $2.75 | $29.33 | 3,052,100 | — | — |
| 2025-10-23 | $2.74 | $29.23 | 2,189,500 | — | — |
| 2025-10-22 | $2.71 | $28.91 | 3,018,400 | — | — |
| 2025-10-21 | $2.74 | $29.23 | 2,770,600 | — | — |
| 2025-10-20 | $2.72 | $29.01 | 3,820,300 | — | — |
| 2025-10-17 | $2.73 | $29.12 | 4,491,700 | — | — |
| 2025-10-16 | $2.77 | $29.55 | 3,849,900 | — | — |
| 2025-10-15 | $2.81 | $29.97 | 3,414,600 | — | — |
| 2025-10-14 | $2.83 | $30.19 | 4,018,800 | — | — |
| 2025-10-13 | $2.78 | $29.65 | 3,848,000 | — | — |
| 2025-10-10 | $2.67 | $28.48 | 4,148,500 | — | — |
| 2025-10-09 | $2.73 | $29.12 | 2,382,500 | — | — |
| 2025-10-08 | $2.79 | $29.76 | 2,679,000 | — | — |
| 2025-10-07 | $2.75 | $29.33 | 3,332,300 | — | — |
| 2025-10-06 | $2.78 | $29.65 | 2,766,400 | — | — |
| 2025-10-03 | $2.78 | $29.65 | 2,389,900 | — | — |
| 2025-10-02 | $2.76 | $29.44 | 2,892,800 | — | — |
| 2025-10-01 | $2.76 | $29.44 | 2,990,600 | — | — |
| 2025-09-30 | $2.75 | $29.33 | 6,385,800 | — | — |
| 2025-09-29 | $2.64 | $28.16 | 3,431,000 | — | — |
| 2025-09-26 | $2.61 | $27.84 | 4,180,700 | — | — |
| 2025-09-25 | $2.73 | $28.64 | 7,978,300 | — | — |
| 2025-09-24 | $2.61 | $27.38 | 4,858,200 | — | — |
| 2025-09-23 | $2.59 | $27.17 | 4,459,100 | — | — |
| 2025-09-22 | $2.59 | $27.17 | 4,714,800 | — | — |
| 2025-09-19 | $2.66 | $27.91 | 9,125,600 | — | — |
| 2025-09-18 | $2.67 | $28.01 | 6,364,200 | — | — |
| 2025-09-17 | $2.76 | $28.96 | 2,831,800 | — | — |
| 2025-09-16 | $2.80 | $29.38 | 2,413,900 | — | — |
| 2025-09-15 | $2.75 | $28.85 | 2,566,600 | — | — |
| 2025-09-12 | $2.79 | $29.27 | 2,256,300 | — | — |
| 2025-09-11 | $2.80 | $29.38 | 2,268,900 | — | — |
| 2025-09-10 | $2.79 | $29.27 | 2,840,500 | — | — |
| 2025-09-09 | $2.84 | $29.80 | 2,505,100 | — | — |
| 2025-09-08 | $2.88 | $30.22 | 3,193,800 | — | — |
| 2025-09-05 | $2.89 | $30.32 | 2,982,800 | — | — |
| 2025-09-04 | $2.88 | $30.22 | 4,618,000 | — | — |
| 2025-09-03 | $2.89 | $30.32 | 3,059,800 | — | — |
| 2025-09-02 | $2.91 | $30.53 | 5,380,600 | — | — |
| 2025-08-29 | $2.98 | $31.26 | 3,700,700 | — | — |
| 2025-08-28 | $2.90 | $30.43 | 2,925,200 | — | — |
| 2025-08-27 | $2.90 | $30.43 | 6,081,100 | — | — |
| 2025-08-26 | $2.83 | $29.22 | 7,646,400 | — | — |
| 2025-08-25 | $2.85 | $29.43 | 4,367,900 | — | — |
| 2025-08-22 | $2.87 | $29.63 | 4,583,100 | — | — |
| 2025-08-21 | $2.84 | $29.32 | 3,160,900 | — | — |
| 2025-08-20 | $2.85 | $29.43 | 3,159,900 | — | — |
| 2025-08-19 | $2.89 | $29.84 | 2,115,600 | — | — |
| 2025-08-18 | $2.88 | $29.73 | 2,472,500 | — | — |
| 2025-08-15 | $2.85 | $29.43 | 1,767,300 | — | — |
| 2025-08-14 | $2.85 | $29.43 | 2,511,900 | — | — |
| 2025-08-13 | $2.86 | $29.53 | 2,846,600 | — | — |
| 2025-08-12 | $2.83 | $29.22 | 2,726,900 | — | — |
| 2025-08-11 | $2.79 | $28.81 | 4,304,200 | — | — |
| 2025-08-08 | $2.80 | $28.91 | 3,013,600 | — | — |
| 2025-08-07 | $2.76 | $28.50 | 5,770,100 | — | — |
| 2025-08-06 | $2.83 | $29.22 | 6,452,700 | — | — |
| 2025-08-05 | $2.90 | $29.94 | 8,390,900 | — | — |
| 2025-08-04 | $2.91 | $30.04 | 8,499,000 | — | — |
| 2025-08-01 | $2.97 | $30.66 | 5,533,000 | — | — |
| 2025-07-31 | $3.10 | $32.01 | 8,104,100 | — | — |
| 2025-07-30 | $3.19 | $32.94 | 3,940,100 | — | — |
| 2025-07-29 | $3.30 | $34.07 | 2,692,600 | — | — |
| 2025-07-28 | $3.40 | $34.64 | 2,975,700 | — | — |
| 2025-07-25 | $3.46 | $35.25 | 2,785,200 | — | — |
| 2025-07-24 | $3.46 | $35.25 | 1,742,900 | — | — |
| 2025-07-23 | $3.47 | $35.35 | 2,742,800 | — | — |
| 2025-07-22 | $3.42 | $34.84 | 2,845,200 | — | — |
| 2025-07-21 | $3.36 | $34.23 | 1,929,600 | — | — |
| 2025-07-18 | $3.39 | $34.54 | 1,671,200 | — | — |
| 2025-07-17 | $3.42 | $34.84 | 2,068,400 | — | — |
| 2025-07-16 | $3.39 | $34.54 | 1,477,000 | — | — |
| 2025-07-15 | $3.31 | $33.72 | 1,913,700 | — | — |
| 2025-07-14 | $3.32 | $33.82 | 1,501,100 | — | — |
| 2025-07-11 | $3.35 | $34.13 | 2,900,500 | — | — |
| 2025-07-10 | $3.32 | $33.82 | 1,733,200 | — | — |
| 2025-07-09 | $3.29 | $33.52 | 1,314,800 | — | — |
| 2025-07-08 | $3.32 | $33.82 | 1,594,000 | — | — |
| 2025-07-07 | $3.31 | $33.72 | 2,198,400 | — | — |
| 2025-07-03 | $3.32 | $33.82 | 1,626,000 | — | — |
| 2025-07-02 | $3.31 | $33.72 | 2,793,100 | — | — |
| 2025-07-01 | $3.23 | $32.91 | 2,496,000 | — | — |
| 2025-06-30 | $3.18 | $32.40 | 1,801,700 | — | — |
| 2025-06-27 | $3.18 | $32.40 | 3,482,200 | — | — |
| 2025-06-26 | $3.14 | $31.99 | 2,694,100 | — | — |
| 2025-06-25 | $3.16 | $31.74 | 4,025,300 | — | — |
| 2025-06-24 | $3.15 | $31.63 | 3,061,500 | — | — |
| 2025-06-23 | $3.16 | $31.74 | 4,270,100 | — | — |
| 2025-06-20 | $3.19 | $32.04 | 4,364,600 | — | — |
| 2025-06-18 | $3.18 | $31.94 | 2,725,900 | — | — |
| 2025-06-17 | $3.18 | $31.94 | 2,667,400 | — | — |
| 2025-06-16 | $3.24 | $32.54 | 2,293,300 | — | — |
| 2025-06-13 | $3.29 | $33.04 | 2,801,600 | — | — |
| 2025-06-12 | $3.37 | $33.84 | 2,194,100 | — | — |
| 2025-06-11 | $3.36 | $33.74 | 2,747,100 | — | — |
| 2025-06-10 | $3.37 | $33.84 | 3,048,200 | — | — |
| 2025-06-09 | $3.31 | $33.24 | 4,313,800 | — | — |
| 2025-06-06 | $3.25 | $32.64 | 2,101,500 | — | — |
| 2025-06-05 | $3.19 | $32.04 | 4,470,000 | — | — |
| 2025-06-04 | $3.23 | $32.44 | 2,136,200 | — | — |
| 2025-06-03 | $3.24 | $32.54 | 3,769,200 | — | — |
| 2025-06-02 | $3.22 | $32.34 | 2,986,400 | — | — |
| 2025-05-30 | $3.29 | $33.04 | 4,597,200 | — | — |
| 2025-05-29 | $3.24 | $32.54 | 4,289,000 | — | — |
| 2025-05-28 | $3.28 | $32.94 | 3,098,000 | — | — |
| 2025-05-27 | $3.40 | $33.69 | 3,795,100 | — | — |
| 2025-05-23 | $3.34 | $33.10 | 4,816,800 | — | — |
| 2025-05-22 | $3.39 | $33.59 | 4,475,400 | — | — |
| 2025-05-21 | $3.47 | $34.39 | 5,451,500 | — | — |
| 2025-05-20 | $3.63 | $35.97 | 3,248,000 | — | — |
| 2025-05-19 | $3.67 | $36.37 | 3,252,300 | — | — |
| 2025-05-16 | $3.69 | $36.57 | 2,936,500 | — | — |
| 2025-05-15 | $3.64 | $36.07 | 1,686,900 | — | — |
| 2025-05-14 | $3.65 | $36.17 | 3,192,500 | — | — |
| 2025-05-13 | $3.67 | $36.37 | 3,306,400 | — | — |
| 2025-05-12 | $3.69 | $36.57 | 7,609,900 | — | — |
| 2025-05-09 | $3.54 | $35.08 | 3,337,100 | — | — |
| 2025-05-08 | $3.62 | $35.87 | 2,747,800 | — | — |
| 2025-05-07 | $3.62 | $35.87 | 2,846,100 | — | — |
| 2025-05-06 | $3.60 | $35.68 | 2,215,200 | — | — |
| 2025-05-05 | $3.55 | $35.18 | 1,775,400 | — | — |
| 2025-05-02 | $3.60 | $35.68 | 2,112,700 | — | — |
| 2025-05-01 | $3.54 | $35.08 | 2,197,000 | — | — |
| 2025-04-30 | $3.57 | $35.38 | 2,510,600 | — | — |
| 2025-04-29 | $3.59 | $35.58 | 4,136,800 | — | — |
| 2025-04-28 | $3.69 | $36.57 | 2,800,300 | — | — |
| 2025-04-25 | $3.69 | $36.12 | 2,095,100 | — | — |
| 2025-04-24 | $3.67 | $35.93 | 1,817,900 | — | — |
| 2025-04-23 | $3.63 | $35.53 | 2,678,900 | — | — |
| 2025-04-22 | $3.56 | $34.85 | 1,997,400 | — | — |
| 2025-04-21 | $3.49 | $34.16 | 2,611,000 | — | — |
| 2025-04-17 | $3.56 | $34.85 | 3,235,000 | — | — |
| 2025-04-16 | $3.48 | $34.07 | 2,646,400 | — | — |
| 2025-04-15 | $3.58 | $35.04 | 3,092,000 | — | — |
| 2025-04-14 | $3.58 | $35.04 | 3,743,800 | — | — |
| 2025-04-11 | $3.56 | $34.85 | 3,712,400 | — | — |
| 2025-04-10 | $3.49 | $34.16 | 4,426,700 | — | — |
| 2025-04-09 | $3.72 | $36.42 | 4,083,500 | — | — |
| 2025-04-08 | $3.50 | $34.26 | 5,143,600 | — | — |
| 2025-04-07 | $3.52 | $34.46 | 6,849,200 | — | — |
| 2025-04-04 | $3.70 | $36.22 | 8,933,700 | — | — |
| 2025-04-03 | $4.05 | $39.65 | 4,928,100 | — | — |
| 2025-04-02 | $4.04 | $39.55 | 2,832,800 | — | — |
| 2025-04-01 | $4.06 | $39.74 | 2,693,500 | — | — |
| 2025-03-31 | $4.10 | $40.14 | 3,485,100 | — | — |
| 2025-03-28 | $4.12 | $40.33 | 2,745,400 | — | — |
| 2025-03-27 | $4.18 | $40.92 | 2,202,900 | — | — |
| 2025-03-26 | $4.23 | $40.97 | 2,280,100 | — | — |
| 2025-03-25 | $4.24 | $41.06 | 2,456,100 | — | — |
| 2025-03-24 | $4.24 | $41.06 | 2,747,300 | — | — |
| 2025-03-21 | $4.22 | $40.87 | 2,905,300 | — | — |
| 2025-03-20 | $4.26 | $41.26 | 2,588,800 | — | — |
| 2025-03-19 | $4.26 | $41.26 | 2,740,300 | — | — |
| 2025-03-18 | $4.31 | $41.74 | 1,868,400 | — | — |
| 2025-03-17 | $4.31 | $41.74 | 2,297,300 | — | — |
| 2025-03-14 | $4.29 | $41.55 | 3,193,000 | — | — |
| 2025-03-13 | $4.19 | $40.58 | 3,368,500 | — | — |
| 2025-03-12 | $4.24 | $41.06 | 3,449,600 | — | — |
| 2025-03-11 | $4.30 | $41.65 | 5,287,000 | — | — |
| 2025-03-10 | $4.35 | $42.13 | 1,998,100 | — | — |
| 2025-03-07 | $4.38 | $42.42 | 1,864,300 | — | — |
| 2025-03-06 | $4.30 | $41.65 | 1,741,900 | — | — |
| 2025-03-05 | $4.32 | $41.84 | 2,118,400 | — | — |
| 2025-03-04 | $4.35 | $42.13 | 2,284,800 | — | — |
| 2025-03-03 | $4.35 | $42.13 | 2,790,100 | — | — |
| 2025-02-28 | $4.40 | $42.61 | 2,508,400 | — | — |
| 2025-02-27 | $4.31 | $41.74 | 2,302,200 | — | — |
| 2025-02-26 | $4.33 | $41.94 | 2,367,600 | — | — |
| 2025-02-25 | $4.37 | $41.89 | 2,352,800 | — | — |
| 2025-02-24 | $4.36 | $41.79 | 3,160,400 | — | — |
| 2025-02-21 | $4.44 | $42.56 | 2,515,000 | — | — |
| 2025-02-20 | $4.45 | $42.65 | 2,772,400 | — | — |
| 2025-02-19 | $4.45 | $42.65 | 2,373,200 | — | — |
| 2025-02-18 | $4.45 | $42.65 | 3,233,100 | — | — |
| 2025-02-14 | $4.37 | $41.89 | 1,369,200 | — | — |
| 2025-02-13 | $4.36 | $41.79 | 2,064,900 | — | — |
| 2025-02-12 | $4.35 | $41.70 | 2,523,400 | — | — |
| 2025-02-11 | $4.29 | $41.12 | 5,433,700 | — | — |
| 2025-02-10 | $4.17 | $39.97 | 2,697,700 | — | — |
| 2025-02-07 | $4.21 | $40.35 | 1,674,000 | — | — |
| 2025-02-06 | $4.23 | $40.55 | 1,922,000 | — | — |
| 2025-02-05 | $4.24 | $40.64 | 2,284,700 | — | — |
| 2025-02-04 | $4.23 | $40.55 | 4,111,100 | — | — |
| 2025-02-03 | $4.28 | $41.02 | 3,052,300 | — | — |
| 2025-01-31 | $4.30 | $41.22 | 2,314,600 | — | — |
| 2025-01-30 | $4.32 | $41.41 | 3,252,900 | — | — |
| 2025-01-29 | $4.25 | $40.74 | 3,140,900 | — | — |
| 2025-01-28 | $4.37 | $41.46 | 1,782,700 | — | — |
| 2025-01-27 | $4.38 | $41.55 | 2,247,200 | — | — |
| 2025-01-24 | $4.38 | $41.55 | 1,683,900 | — | — |
| 2025-01-23 | $4.37 | $41.46 | 1,918,800 | — | — |
| 2025-01-22 | $4.38 | $41.55 | 2,575,000 | — | — |
| 2025-01-21 | $4.39 | $41.65 | 2,786,500 | — | — |
| 2025-01-17 | $4.33 | $41.08 | 1,945,300 | — | — |
| 2025-01-16 | $4.32 | $40.98 | 1,415,300 | — | — |
| 2025-01-15 | $4.29 | $40.70 | 1,785,100 | — | — |
| 2025-01-14 | $4.27 | $40.51 | 1,519,200 | — | — |
| 2025-01-13 | $4.25 | $40.32 | 2,168,600 | — | — |
| 2025-01-10 | $4.22 | $40.03 | 2,760,200 | — | — |
| 2025-01-08 | $4.24 | $40.22 | 2,448,400 | — | — |
| 2025-01-07 | $4.31 | $40.89 | 3,337,900 | — | — |
| 2025-01-06 | $4.31 | $40.89 | 2,593,600 | — | — |
| 2025-01-03 | $4.33 | $41.08 | 2,389,600 | — | — |
| 2025-01-02 | $4.34 | $41.17 | 3,953,800 | — | — |