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
- 1993-11-02 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 | $6.11 | $8.76 | 4,956,900 | — | — |
| 2025-12-30 | $6.08 | $8.72 | 9,860,300 | — | — |
| 2025-12-29 | $5.93 | $8.51 | 7,400,200 | — | — |
| 2025-12-26 | $5.85 | $8.39 | 5,349,600 | — | — |
| 2025-12-24 | $5.91 | $8.48 | 3,140,700 | — | — |
| 2025-12-23 | $5.90 | $8.46 | 6,636,200 | — | — |
| 2025-12-22 | $5.89 | $8.45 | 7,568,900 | — | — |
| 2025-12-19 | $5.83 | $8.36 | 15,279,300 | — | — |
| 2025-12-18 | $5.77 | $8.28 | 8,266,200 | — | — |
| 2025-12-17 | $5.95 | $8.54 | 11,209,600 | — | — |
| 2025-12-16 | $5.89 | $8.45 | 9,082,000 | — | — |
| 2025-12-15 | $6.22 | $8.92 | 9,085,800 | — | — |
| 2025-12-12 | $6.21 | $8.91 | 5,732,900 | — | — |
| 2025-12-11 | $6.35 | $9.11 | 5,857,400 | — | — |
| 2025-12-10 | $6.46 | $9.27 | 12,216,800 | — | — |
| 2025-12-09 | $6.32 | $9.07 | 5,383,900 | — | — |
| 2025-12-08 | $6.27 | $8.99 | 5,586,900 | — | — |
| 2025-12-05 | $6.32 | $9.07 | 4,979,000 | — | — |
| 2025-12-04 | $6.48 | $9.30 | 9,140,700 | — | — |
| 2025-12-03 | $6.28 | $9.01 | 11,488,100 | — | — |
| 2025-12-02 | $5.95 | $8.54 | 10,834,000 | — | — |
| 2025-12-01 | $5.87 | $8.42 | 7,625,200 | — | — |
| 2025-11-28 | $5.81 | $8.22 | 2,936,600 | — | — |
| 2025-11-26 | $5.68 | $8.04 | 9,014,000 | — | — |
| 2025-11-25 | $5.71 | $8.08 | 8,088,600 | — | — |
| 2025-11-24 | $5.59 | $7.91 | 7,856,600 | — | — |
| 2025-11-21 | $5.53 | $7.82 | 7,948,100 | — | — |
| 2025-11-20 | $5.41 | $7.65 | 8,656,500 | — | — |
| 2025-11-19 | $5.62 | $7.95 | 7,845,500 | — | — |
| 2025-11-18 | $5.79 | $8.19 | 9,650,500 | — | — |
| 2025-11-17 | $5.79 | $8.19 | 8,917,600 | — | — |
| 2025-11-14 | $5.98 | $8.46 | 6,095,900 | — | — |
| 2025-11-13 | $5.85 | $8.28 | 6,488,300 | — | — |
| 2025-11-12 | $5.97 | $8.45 | 10,926,500 | — | — |
| 2025-11-11 | $6.39 | $9.04 | 11,162,100 | — | — |
| 2025-11-10 | $6.15 | $8.70 | 7,096,000 | — | — |
| 2025-11-07 | $6.08 | $8.60 | 7,311,200 | — | — |
| 2025-11-06 | $6.07 | $8.59 | 6,672,100 | — | — |
| 2025-11-05 | $6.07 | $8.59 | 6,960,100 | — | — |
| 2025-11-04 | $6.01 | $8.50 | 9,131,000 | — | — |
| 2025-11-03 | $6.40 | $9.05 | 7,918,700 | — | — |
| 2025-10-31 | $6.27 | $8.87 | 11,869,900 | — | — |
| 2025-10-30 | $6.30 | $8.91 | 8,884,100 | — | — |
| 2025-10-29 | $6.49 | $9.18 | 12,861,300 | — | — |
| 2025-10-28 | $6.26 | $8.86 | 12,879,700 | — | — |
| 2025-10-27 | $6.56 | $9.28 | 13,340,800 | — | — |
| 2025-10-24 | $6.63 | $9.38 | 10,031,000 | — | — |
| 2025-10-23 | $6.76 | $9.56 | 15,876,300 | — | — |
| 2025-10-22 | $6.08 | $8.60 | 12,162,400 | — | — |
| 2025-10-21 | $6.03 | $8.53 | 19,851,700 | — | — |
| 2025-10-20 | $5.77 | $8.16 | 6,538,000 | — | — |
| 2025-10-17 | $5.51 | $7.80 | 7,917,400 | — | — |
| 2025-10-16 | $5.62 | $7.95 | 5,961,100 | — | — |
| 2025-10-15 | $5.73 | $8.11 | 6,134,500 | — | — |
| 2025-10-14 | $5.68 | $8.04 | 6,353,100 | — | — |
| 2025-10-13 | $5.67 | $8.02 | 8,655,300 | — | — |
| 2025-10-10 | $5.37 | $7.60 | 11,034,100 | — | — |
| 2025-10-09 | $5.71 | $8.08 | 5,321,800 | — | — |
| 2025-10-08 | $5.90 | $8.35 | 6,819,000 | — | — |
| 2025-10-07 | $5.93 | $8.39 | 9,081,700 | — | — |
| 2025-10-06 | $5.81 | $8.22 | 10,914,700 | — | — |
| 2025-10-03 | $5.56 | $7.87 | 13,659,000 | — | — |
| 2025-10-02 | $5.34 | $7.55 | 6,524,100 | — | — |
| 2025-10-01 | $5.37 | $7.60 | 9,935,900 | — | — |
| 2025-09-30 | $5.18 | $7.33 | 10,555,600 | — | — |
| 2025-09-29 | $5.32 | $7.53 | 7,611,300 | — | — |
| 2025-09-26 | $5.58 | $7.89 | 7,975,900 | — | — |
| 2025-09-25 | $5.50 | $7.78 | 5,829,200 | — | — |
| 2025-09-24 | $5.52 | $7.81 | 6,500,000 | — | — |
| 2025-09-23 | $5.49 | $7.77 | 8,808,600 | — | — |
| 2025-09-22 | $5.39 | $7.63 | 7,136,500 | — | — |
| 2025-09-19 | $5.35 | $7.57 | 15,244,500 | — | — |
| 2025-09-18 | $5.53 | $7.82 | 5,889,900 | — | — |
| 2025-09-17 | $5.48 | $7.75 | 8,653,800 | — | — |
| 2025-09-16 | $5.62 | $7.95 | 6,127,600 | — | — |
| 2025-09-15 | $5.41 | $7.65 | 6,538,200 | — | — |
| 2025-09-12 | $5.54 | $7.84 | 7,745,000 | — | — |
| 2025-09-11 | $5.56 | $7.87 | 8,866,800 | — | — |
| 2025-09-10 | $5.47 | $7.74 | 13,499,300 | — | — |
| 2025-09-09 | $5.50 | $7.78 | 6,716,400 | — | — |
| 2025-09-08 | $5.62 | $7.95 | 7,800,100 | — | — |
| 2025-09-05 | $5.67 | $8.02 | 7,975,200 | — | — |
| 2025-09-04 | $5.83 | $8.25 | 10,548,200 | — | — |
| 2025-09-03 | $5.52 | $7.81 | 6,793,300 | — | — |
| 2025-09-02 | $5.74 | $8.12 | 6,812,900 | — | — |
| 2025-08-29 | $5.81 | $8.11 | 7,014,300 | — | — |
| 2025-08-28 | $5.74 | $8.01 | 7,311,600 | — | — |
| 2025-08-27 | $5.71 | $7.97 | 7,786,700 | — | — |
| 2025-08-26 | $5.67 | $7.91 | 8,045,500 | — | — |
| 2025-08-25 | $5.76 | $8.04 | 5,704,500 | — | — |
| 2025-08-22 | $5.81 | $8.11 | 8,689,900 | — | — |
| 2025-08-21 | $5.39 | $7.52 | 7,306,500 | — | — |
| 2025-08-20 | $5.29 | $7.38 | 8,341,400 | — | — |
| 2025-08-19 | $5.38 | $7.51 | 6,853,300 | — | — |
| 2025-08-18 | $5.39 | $7.52 | 9,793,500 | — | — |
| 2025-08-15 | $5.38 | $7.51 | 7,629,500 | — | — |
| 2025-08-14 | $5.61 | $7.83 | 8,660,400 | — | — |
| 2025-08-13 | $5.58 | $7.79 | 8,622,400 | — | — |
| 2025-08-12 | $5.60 | $7.81 | 6,550,300 | — | — |
| 2025-08-11 | $5.41 | $7.55 | 6,330,300 | — | — |
| 2025-08-08 | $5.43 | $7.58 | 6,673,900 | — | — |
| 2025-08-07 | $5.35 | $7.46 | 9,190,300 | — | — |
| 2025-08-06 | $5.44 | $7.59 | 7,170,300 | — | — |
| 2025-08-05 | $5.59 | $7.80 | 8,629,200 | — | — |
| 2025-08-04 | $5.47 | $7.63 | 7,728,100 | — | — |
| 2025-08-01 | $5.54 | $7.73 | 8,985,900 | — | — |
| 2025-07-31 | $5.91 | $8.25 | 10,310,900 | — | — |
| 2025-07-30 | $6.10 | $8.51 | 8,824,300 | — | — |
| 2025-07-29 | $6.35 | $8.86 | 9,341,900 | — | — |
| 2025-07-28 | $6.24 | $8.71 | 8,271,100 | — | — |
| 2025-07-25 | $5.92 | $8.26 | 10,520,900 | — | — |
| 2025-07-24 | $6.10 | $8.51 | 12,488,200 | — | — |
| 2025-07-23 | $6.17 | $8.61 | 15,823,300 | — | — |
| 2025-07-22 | $5.86 | $8.18 | 10,751,800 | — | — |
| 2025-07-21 | $5.83 | $8.13 | 6,767,800 | — | — |
| 2025-07-18 | $5.94 | $8.29 | 7,550,700 | — | — |
| 2025-07-17 | $6.03 | $8.41 | 9,970,200 | — | — |
| 2025-07-16 | $5.92 | $8.26 | 10,040,000 | — | — |
| 2025-07-15 | $5.93 | $8.27 | 7,623,600 | — | — |
| 2025-07-14 | $6.30 | $8.79 | 8,448,700 | — | — |
| 2025-07-11 | $6.55 | $9.14 | 6,095,000 | — | — |
| 2025-07-10 | $6.56 | $9.15 | 6,476,100 | — | — |
| 2025-07-09 | $6.53 | $9.11 | 5,352,100 | — | — |
| 2025-07-08 | $6.60 | $9.21 | 11,797,500 | — | — |
| 2025-07-07 | $6.17 | $8.61 | 9,237,800 | — | — |
| 2025-07-03 | $6.31 | $8.80 | 4,256,300 | — | — |
| 2025-07-02 | $6.35 | $8.86 | 10,420,900 | — | — |
| 2025-07-01 | $6.10 | $8.51 | 13,720,900 | — | — |
| 2025-06-30 | $5.93 | $8.27 | 7,977,800 | — | — |
| 2025-06-27 | $5.91 | $8.25 | 20,362,500 | — | — |
| 2025-06-26 | $5.89 | $8.22 | 16,036,800 | — | — |
| 2025-06-25 | $5.75 | $8.02 | 15,803,600 | — | — |
| 2025-06-24 | $5.98 | $8.34 | 14,106,700 | — | — |
| 2025-06-23 | $6.04 | $8.43 | 16,953,400 | — | — |
| 2025-06-20 | $6.35 | $8.86 | 18,234,700 | — | — |
| 2025-06-18 | $6.44 | $8.99 | 15,586,000 | — | — |
| 2025-06-17 | $6.57 | $9.17 | 11,372,100 | — | — |
| 2025-06-16 | $6.43 | $8.97 | 9,350,700 | — | — |
| 2025-06-13 | $6.53 | $9.11 | 16,459,900 | — | — |
| 2025-06-12 | $6.35 | $8.86 | 8,120,700 | — | — |
| 2025-06-11 | $6.35 | $8.86 | 13,379,700 | — | — |
| 2025-06-10 | $6.16 | $8.59 | 13,429,000 | — | — |
| 2025-06-09 | $5.93 | $8.27 | 9,620,200 | — | — |
| 2025-06-06 | $5.80 | $8.09 | 6,113,400 | — | — |
| 2025-06-05 | $5.57 | $7.77 | 9,727,800 | — | — |
| 2025-06-04 | $5.61 | $7.83 | 11,671,500 | — | — |
| 2025-06-03 | $5.76 | $8.04 | 15,675,500 | — | — |
| 2025-06-02 | $5.51 | $7.69 | 15,698,500 | — | — |
| 2025-05-30 | $5.52 | $7.59 | 18,043,600 | — | — |
| 2025-05-29 | $5.65 | $7.77 | 15,157,700 | — | — |
| 2025-05-28 | $5.61 | $7.71 | 14,320,400 | — | — |
| 2025-05-27 | $5.78 | $7.95 | 14,275,200 | — | — |
| 2025-05-23 | $5.72 | $7.87 | 13,670,800 | — | — |
| 2025-05-22 | $5.69 | $7.82 | 13,082,700 | — | — |
| 2025-05-21 | $5.59 | $7.69 | 16,825,900 | — | — |
| 2025-05-20 | $5.84 | $8.03 | 12,380,000 | — | — |
| 2025-05-19 | $5.93 | $8.15 | 9,358,800 | — | — |
| 2025-05-16 | $6.11 | $8.40 | 11,265,200 | — | — |
| 2025-05-15 | $6.12 | $8.42 | 8,955,400 | — | — |
| 2025-05-14 | $6.28 | $8.64 | 10,718,000 | — | — |
| 2025-05-13 | $6.37 | $8.76 | 15,722,200 | — | — |
| 2025-05-12 | $6.32 | $8.69 | 19,457,600 | — | — |
| 2025-05-09 | $5.99 | $8.24 | 10,508,800 | — | — |
| 2025-05-08 | $5.84 | $8.03 | 14,362,600 | — | — |
| 2025-05-07 | $5.57 | $7.66 | 13,195,400 | — | — |
| 2025-05-06 | $5.54 | $7.62 | 15,477,700 | — | — |
| 2025-05-05 | $5.60 | $7.70 | 16,110,200 | — | — |
| 2025-05-02 | $6.03 | $8.29 | 11,460,100 | — | — |
| 2025-05-01 | $5.86 | $8.06 | 16,252,400 | — | — |
| 2025-04-30 | $5.64 | $7.76 | 17,068,600 | — | — |
| 2025-04-29 | $5.95 | $8.18 | 14,733,900 | — | — |
| 2025-04-28 | $6.01 | $8.26 | 9,856,300 | — | — |
| 2025-04-25 | $6.09 | $8.37 | 13,104,100 | — | — |
| 2025-04-24 | $6.10 | $8.39 | 19,959,000 | — | — |
| 2025-04-23 | $5.88 | $8.09 | 16,179,200 | — | — |
| 2025-04-22 | $5.88 | $8.09 | 22,295,300 | — | — |
| 2025-04-21 | $5.88 | $8.09 | 18,191,300 | — | — |
| 2025-04-17 | $6.07 | $8.35 | 18,648,800 | — | — |
| 2025-04-16 | $5.83 | $8.02 | 16,455,300 | — | — |
| 2025-04-15 | $5.79 | $7.96 | 10,698,700 | — | — |
| 2025-04-14 | $5.75 | $7.91 | 10,754,900 | — | — |
| 2025-04-11 | $5.76 | $7.92 | 6,984,600 | — | — |
| 2025-04-10 | $5.59 | $7.69 | 12,219,800 | — | — |
| 2025-04-09 | $6.56 | $9.02 | 17,696,900 | — | — |
| 2025-04-08 | $5.46 | $7.51 | 14,320,800 | — | — |
| 2025-04-07 | $5.69 | $7.82 | 15,991,200 | — | — |
| 2025-04-04 | $5.66 | $7.78 | 18,658,800 | — | — |
| 2025-04-03 | $6.93 | $9.53 | 13,384,600 | — | — |
| 2025-04-02 | $8.56 | $11.77 | 9,444,900 | — | — |
| 2025-04-01 | $8.38 | $11.52 | 5,674,700 | — | — |
| 2025-03-31 | $8.22 | $11.30 | 6,756,700 | — | — |
| 2025-03-28 | $8.19 | $11.26 | 9,577,700 | — | — |
| 2025-03-27 | $8.38 | $11.52 | 8,033,200 | — | — |
| 2025-03-26 | $8.57 | $11.78 | 10,348,100 | — | — |
| 2025-03-25 | $8.49 | $11.67 | 9,970,700 | — | — |
| 2025-03-24 | $8.46 | $11.63 | 10,236,100 | — | — |
| 2025-03-21 | $8.38 | $11.52 | 30,316,000 | — | — |
| 2025-03-20 | $8.41 | $11.56 | 9,824,500 | — | — |
| 2025-03-19 | $8.43 | $11.59 | 12,234,600 | — | — |
| 2025-03-18 | $7.92 | $10.89 | 12,322,400 | — | — |
| 2025-03-17 | $7.86 | $10.81 | 11,809,600 | — | — |
| 2025-03-14 | $7.91 | $10.88 | 14,881,400 | — | — |
| 2025-03-13 | $7.61 | $10.46 | 9,049,800 | — | — |
| 2025-03-12 | $7.84 | $10.78 | 16,668,900 | — | — |
| 2025-03-11 | $7.80 | $10.73 | 17,926,100 | — | — |
| 2025-03-10 | $7.38 | $10.15 | 13,694,600 | — | — |
| 2025-03-07 | $7.51 | $10.33 | 14,799,600 | — | — |
| 2025-03-06 | $7.15 | $9.83 | 10,422,800 | — | — |
| 2025-03-05 | $7.30 | $10.04 | 15,405,500 | — | — |
| 2025-03-04 | $7.51 | $10.33 | 16,698,200 | — | — |
| 2025-03-03 | $7.49 | $10.30 | 18,383,200 | — | — |
| 2025-02-28 | $8.31 | $11.32 | 8,509,400 | — | — |
| 2025-02-27 | $8.11 | $11.04 | 13,553,700 | — | — |
| 2025-02-26 | $7.90 | $10.76 | 9,067,600 | — | — |
| 2025-02-25 | $8.11 | $11.04 | 9,258,000 | — | — |
| 2025-02-24 | $8.27 | $11.26 | 7,707,400 | — | — |
| 2025-02-21 | $8.34 | $11.36 | 8,875,400 | — | — |
| 2025-02-20 | $8.83 | $12.02 | 5,825,800 | — | — |
| 2025-02-19 | $8.86 | $12.07 | 6,019,100 | — | — |
| 2025-02-18 | $9.09 | $12.38 | 7,078,900 | — | — |
| 2025-02-14 | $8.92 | $12.15 | 8,147,700 | — | — |
| 2025-02-13 | $9.08 | $12.37 | 9,315,200 | — | — |
| 2025-02-12 | $8.73 | $11.89 | 11,860,800 | — | — |
| 2025-02-11 | $9.23 | $12.57 | 12,146,000 | — | — |
| 2025-02-10 | $8.98 | $12.23 | 11,221,700 | — | — |
| 2025-02-07 | $8.62 | $11.74 | 11,734,400 | — | — |
| 2025-02-06 | $8.38 | $11.41 | 16,639,000 | — | — |
| 2025-02-05 | $8.38 | $11.41 | 13,579,600 | — | — |
| 2025-02-04 | $8.21 | $11.18 | 11,877,400 | — | — |
| 2025-02-03 | $7.88 | $10.73 | 8,928,000 | — | — |
| 2025-01-31 | $8.07 | $10.99 | 12,795,700 | — | — |
| 2025-01-30 | $8.24 | $11.22 | 8,569,300 | — | — |
| 2025-01-29 | $8.27 | $11.26 | 8,228,400 | — | — |
| 2025-01-28 | $8.28 | $11.28 | 9,436,100 | — | — |
| 2025-01-27 | $8.40 | $11.44 | 8,330,100 | — | — |
| 2025-01-24 | $8.75 | $11.92 | 8,413,700 | — | — |
| 2025-01-23 | $9.02 | $12.28 | 8,169,600 | — | — |
| 2025-01-22 | $9.13 | $12.43 | 10,689,500 | — | — |
| 2025-01-21 | $9.25 | $12.60 | 6,656,000 | — | — |
| 2025-01-17 | $9.29 | $12.65 | 9,201,200 | — | — |
| 2025-01-16 | $9.45 | $12.87 | 8,817,300 | — | — |
| 2025-01-15 | $9.33 | $12.71 | 7,330,800 | — | — |
| 2025-01-14 | $8.95 | $12.19 | 6,968,700 | — | — |
| 2025-01-13 | $8.68 | $11.82 | 8,008,300 | — | — |
| 2025-01-10 | $8.50 | $11.58 | 8,781,400 | — | — |
| 2025-01-08 | $8.42 | $11.47 | 6,877,500 | — | — |
| 2025-01-07 | $8.62 | $11.74 | 7,609,500 | — | — |
| 2025-01-06 | $8.62 | $11.74 | 7,369,900 | — | — |
| 2025-01-03 | $8.57 | $11.67 | 7,011,100 | — | — |
| 2025-01-02 | $8.53 | $11.62 | 6,149,200 | — | — |