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 | $1.60 | $19.33 | 533,900 | — | — |
| 2025-12-30 | $1.63 | $19.70 | 2,130,500 | — | — |
| 2025-12-29 | $1.58 | $19.09 | 2,214,400 | — | — |
| 2025-12-26 | $1.62 | $19.58 | 1,493,000 | — | — |
| 2025-12-24 | $1.62 | $19.58 | 984,000 | — | — |
| 2025-12-23 | $1.64 | $19.82 | 2,672,200 | — | — |
| 2025-12-22 | $1.64 | $19.82 | 4,080,100 | — | — |
| 2025-12-19 | $1.63 | $19.70 | 6,803,200 | — | — |
| 2025-12-18 | $1.77 | $21.39 | 3,603,000 | — | — |
| 2025-12-17 | $1.73 | $20.91 | 2,370,100 | — | — |
| 2025-12-16 | $1.74 | $21.03 | 3,107,000 | — | — |
| 2025-12-15 | $1.74 | $21.03 | 3,669,500 | — | — |
| 2025-12-12 | $1.81 | $21.87 | 1,625,300 | — | — |
| 2025-12-11 | $1.81 | $21.87 | 1,799,000 | — | — |
| 2025-12-10 | $1.76 | $21.27 | 4,235,500 | — | — |
| 2025-12-09 | $1.67 | $20.18 | 2,180,600 | — | — |
| 2025-12-08 | $1.61 | $19.46 | 2,221,300 | — | — |
| 2025-12-05 | $1.64 | $19.82 | 4,809,500 | — | — |
| 2025-12-04 | $1.78 | $21.51 | 3,876,600 | — | — |
| 2025-12-03 | $1.71 | $20.66 | 2,660,000 | — | — |
| 2025-12-02 | $1.62 | $19.58 | 1,516,700 | — | — |
| 2025-12-01 | $1.59 | $19.21 | 1,848,100 | — | — |
| 2025-11-28 | $1.58 | $19.09 | 1,218,400 | — | — |
| 2025-11-26 | $1.61 | $19.46 | 1,855,800 | — | — |
| 2025-11-25 | $1.55 | $18.73 | 1,321,300 | — | — |
| 2025-11-24 | $1.49 | $18.01 | 2,035,800 | — | — |
| 2025-11-21 | $1.50 | $18.13 | 1,078,800 | — | — |
| 2025-11-20 | $1.48 | $17.88 | 1,704,300 | — | — |
| 2025-11-19 | $1.52 | $18.37 | 1,587,800 | — | — |
| 2025-11-18 | $1.53 | $18.49 | 2,348,000 | — | — |
| 2025-11-17 | $1.55 | $18.73 | 1,529,200 | — | — |
| 2025-11-14 | $1.61 | $19.46 | 1,799,100 | — | — |
| 2025-11-13 | $1.63 | $19.70 | 3,295,500 | — | — |
| 2025-11-12 | $1.65 | $19.94 | 3,819,200 | — | — |
| 2025-11-11 | $1.58 | $19.09 | 2,907,200 | — | — |
| 2025-11-10 | $1.55 | $18.73 | 2,960,800 | — | — |
| 2025-11-07 | $1.57 | $18.97 | 3,237,700 | — | — |
| 2025-11-06 | $1.58 | $19.09 | 3,483,200 | — | — |
| 2025-11-05 | $1.60 | $19.33 | 3,371,700 | — | — |
| 2025-11-04 | $1.64 | $19.82 | 3,687,200 | — | — |
| 2025-11-03 | $1.72 | $20.78 | 2,662,800 | — | — |
| 2025-10-31 | $1.76 | $21.27 | 2,203,500 | — | — |
| 2025-10-30 | $1.75 | $21.15 | 1,882,900 | — | — |
| 2025-10-29 | $1.75 | $21.15 | 2,933,000 | — | — |
| 2025-10-28 | $1.74 | $21.03 | 5,847,900 | — | — |
| 2025-10-27 | $1.67 | $20.18 | 2,002,900 | — | — |
| 2025-10-24 | $1.63 | $19.70 | 2,074,600 | — | — |
| 2025-10-23 | $1.64 | $19.82 | 1,386,000 | — | — |
| 2025-10-22 | $1.62 | $19.58 | 2,734,600 | — | — |
| 2025-10-21 | $1.63 | $19.70 | 3,203,300 | — | — |
| 2025-10-20 | $1.65 | $19.94 | 4,947,200 | — | — |
| 2025-10-17 | $1.56 | $18.85 | 3,104,700 | — | — |
| 2025-10-16 | $1.52 | $18.37 | 3,884,100 | — | — |
| 2025-10-15 | $1.55 | $18.73 | 2,425,200 | — | — |
| 2025-10-14 | $1.54 | $18.61 | 1,684,700 | — | — |
| 2025-10-13 | $1.54 | $18.61 | 3,445,300 | — | — |
| 2025-10-10 | $1.45 | $17.52 | 2,795,700 | — | — |
| 2025-10-09 | $1.58 | $19.09 | 2,272,500 | — | — |
| 2025-10-08 | $1.60 | $19.33 | 1,955,200 | — | — |
| 2025-10-07 | $1.60 | $19.33 | 3,092,100 | — | — |
| 2025-10-06 | $1.66 | $20.06 | 6,826,500 | — | — |
| 2025-10-03 | $1.57 | $18.97 | 1,571,300 | — | — |
| 2025-10-02 | $1.54 | $18.61 | 1,996,600 | — | — |
| 2025-10-01 | $1.54 | $18.61 | 2,214,300 | — | — |
| 2025-09-30 | $1.50 | $18.13 | 1,301,100 | — | — |
| 2025-09-29 | $1.52 | $18.37 | 3,018,600 | — | — |
| 2025-09-26 | $1.51 | $18.25 | 1,472,800 | — | — |
| 2025-09-25 | $1.51 | $18.25 | 2,121,500 | — | — |
| 2025-09-24 | $1.53 | $18.49 | 1,596,700 | — | — |
| 2025-09-23 | $1.51 | $18.25 | 1,896,600 | — | — |
| 2025-09-22 | $1.51 | $18.25 | 1,384,600 | — | — |
| 2025-09-19 | $1.50 | $18.13 | 2,194,300 | — | — |
| 2025-09-18 | $1.50 | $18.13 | 2,288,200 | — | — |
| 2025-09-17 | $1.54 | $18.61 | 3,686,400 | — | — |
| 2025-09-16 | $1.52 | $18.37 | 2,478,000 | — | — |
| 2025-09-15 | $1.50 | $18.13 | 996,400 | — | — |
| 2025-09-12 | $1.48 | $17.88 | 785,600 | — | — |
| 2025-09-11 | $1.46 | $17.64 | 962,800 | — | — |
| 2025-09-10 | $1.46 | $17.64 | 1,076,400 | — | — |
| 2025-09-09 | $1.46 | $17.64 | 1,323,300 | — | — |
| 2025-09-08 | $1.46 | $17.64 | 1,240,900 | — | — |
| 2025-09-05 | $1.46 | $17.64 | 1,919,200 | — | — |
| 2025-09-04 | $1.43 | $17.28 | 1,085,200 | — | — |
| 2025-09-03 | $1.39 | $16.80 | 1,018,400 | — | — |
| 2025-09-02 | $1.40 | $16.92 | 1,812,500 | — | — |
| 2025-08-29 | $1.41 | $17.04 | 2,470,900 | — | — |
| 2025-08-28 | $1.45 | $17.52 | 2,926,800 | — | — |
| 2025-08-27 | $1.39 | $16.80 | 1,591,500 | — | — |
| 2025-08-26 | $1.36 | $16.43 | 1,896,600 | — | — |
| 2025-08-25 | $1.35 | $16.31 | 2,219,100 | — | — |
| 2025-08-22 | $1.33 | $16.07 | 3,924,400 | — | — |
| 2025-08-21 | $1.27 | $15.35 | 3,882,800 | — | — |
| 2025-08-20 | $1.25 | $15.11 | 3,145,100 | — | — |
| 2025-08-19 | $1.27 | $15.35 | 3,092,800 | — | — |
| 2025-08-18 | $1.31 | $15.83 | 2,914,400 | — | — |
| 2025-08-15 | $1.28 | $15.47 | 5,020,800 | — | — |
| 2025-08-14 | $1.32 | $15.95 | 6,189,200 | — | — |
| 2025-08-13 | $1.39 | $16.80 | 1,345,600 | — | — |
| 2025-08-12 | $1.43 | $17.28 | 5,480,700 | — | — |
| 2025-08-11 | $1.37 | $16.56 | 2,229,300 | — | — |
| 2025-08-08 | $1.38 | $16.68 | 1,968,400 | — | — |
| 2025-08-07 | $1.37 | $16.56 | 2,002,700 | — | — |
| 2025-08-06 | $1.31 | $15.83 | 2,798,300 | — | — |
| 2025-08-05 | $1.34 | $16.19 | 4,138,000 | — | — |
| 2025-08-04 | $1.37 | $16.56 | 2,252,900 | — | — |
| 2025-08-01 | $1.39 | $16.80 | 2,260,000 | — | — |
| 2025-07-31 | $1.45 | $17.52 | 4,917,300 | — | — |
| 2025-07-30 | $1.43 | $17.28 | 2,768,000 | — | — |
| 2025-07-29 | $1.46 | $17.64 | 4,334,300 | — | — |
| 2025-07-28 | $1.44 | $17.40 | 3,045,600 | — | — |
| 2025-07-25 | $1.53 | $18.49 | 2,144,200 | — | — |
| 2025-07-24 | $1.57 | $18.97 | 2,826,700 | — | — |
| 2025-07-23 | $1.61 | $19.46 | 4,372,900 | — | — |
| 2025-07-22 | $1.57 | $18.97 | 5,424,400 | — | — |
| 2025-07-21 | $1.45 | $17.52 | 2,504,300 | — | — |
| 2025-07-18 | $1.41 | $17.04 | 2,757,400 | — | — |
| 2025-07-17 | $1.44 | $17.40 | 1,457,000 | — | — |
| 2025-07-16 | $1.46 | $17.64 | 3,968,700 | — | — |
| 2025-07-15 | $1.48 | $17.88 | 4,162,600 | — | — |
| 2025-07-14 | $1.47 | $17.76 | 2,053,400 | — | — |
| 2025-07-11 | $1.52 | $18.37 | 2,060,900 | — | — |
| 2025-07-10 | $1.52 | $18.37 | 4,621,000 | — | — |
| 2025-07-09 | $1.47 | $17.76 | 3,206,700 | — | — |
| 2025-07-08 | $1.52 | $18.37 | 5,550,700 | — | — |
| 2025-07-07 | $1.52 | $18.37 | 2,765,300 | — | — |
| 2025-07-03 | $1.55 | $18.73 | 2,767,700 | — | — |
| 2025-07-02 | $1.51 | $18.25 | 6,799,000 | — | — |
| 2025-07-01 | $1.40 | $16.92 | 2,692,200 | — | — |
| 2025-06-30 | $1.40 | $16.92 | 1,227,900 | — | — |
| 2025-06-27 | $1.39 | $16.80 | 3,163,800 | — | — |
| 2025-06-26 | $1.36 | $16.43 | 3,237,700 | — | — |
| 2025-06-25 | $1.32 | $15.95 | 5,654,800 | — | — |
| 2025-06-24 | $1.41 | $17.04 | 2,569,200 | — | — |
| 2025-06-23 | $1.44 | $17.40 | 3,112,100 | — | — |
| 2025-06-20 | $1.43 | $17.28 | 2,008,700 | — | — |
| 2025-06-18 | $1.49 | $18.01 | 941,700 | — | — |
| 2025-06-17 | $1.51 | $18.25 | 3,037,900 | — | — |
| 2025-06-16 | $1.55 | $18.73 | 3,824,800 | — | — |
| 2025-06-13 | $1.45 | $17.52 | 2,935,000 | — | — |
| 2025-06-12 | $1.51 | $18.25 | 3,033,700 | — | — |
| 2025-06-11 | $1.55 | $18.73 | 3,323,900 | — | — |
| 2025-06-10 | $1.56 | $18.85 | 6,169,800 | — | — |
| 2025-06-09 | $1.48 | $17.88 | 2,261,200 | — | — |
| 2025-06-06 | $1.47 | $17.76 | 1,080,000 | — | — |
| 2025-06-05 | $1.49 | $18.01 | 1,430,300 | — | — |
| 2025-06-04 | $1.48 | $17.88 | 2,368,500 | — | — |
| 2025-06-03 | $1.49 | $18.01 | 3,480,800 | — | — |
| 2025-06-02 | $1.44 | $17.40 | 2,490,500 | — | — |
| 2025-05-30 | $1.45 | $17.52 | 7,908,400 | — | — |
| 2025-05-29 | $1.55 | $18.73 | 3,316,100 | — | — |
| 2025-05-28 | $1.52 | $18.37 | 4,057,700 | — | — |
| 2025-05-27 | $1.61 | $19.46 | 4,288,000 | — | — |
| 2025-05-23 | $1.59 | $19.21 | 5,036,200 | — | — |
| 2025-05-22 | $1.57 | $18.97 | 4,411,400 | — | — |
| 2025-05-21 | $1.61 | $19.46 | 2,596,800 | — | — |
| 2025-05-20 | $1.62 | $19.58 | 6,974,300 | — | — |
| 2025-05-19 | $1.63 | $19.70 | 4,585,500 | — | — |
| 2025-05-16 | $1.63 | $19.70 | 6,151,000 | — | — |
| 2025-05-15 | $1.67 | $20.18 | 3,241,300 | — | — |
| 2025-05-14 | $1.67 | $20.18 | 2,758,200 | — | — |
| 2025-05-13 | $1.64 | $19.82 | 3,176,200 | — | — |
| 2025-05-12 | $1.61 | $19.46 | 4,307,500 | — | — |
| 2025-05-09 | $1.58 | $19.09 | 8,369,900 | — | — |
| 2025-05-08 | $1.72 | $20.78 | 2,354,400 | — | — |
| 2025-05-07 | $1.67 | $20.18 | 2,513,500 | — | — |
| 2025-05-06 | $1.67 | $20.18 | 3,122,000 | — | — |
| 2025-05-05 | $1.66 | $20.06 | 2,367,400 | — | — |
| 2025-05-02 | $1.70 | $20.54 | 3,127,900 | — | — |
| 2025-05-01 | $1.67 | $20.18 | 1,379,600 | — | — |
| 2025-04-30 | $1.68 | $20.30 | 3,193,200 | — | — |
| 2025-04-29 | $1.72 | $20.78 | 2,870,900 | — | — |
| 2025-04-28 | $1.70 | $20.54 | 3,311,000 | — | — |
| 2025-04-25 | $1.68 | $20.30 | 2,831,900 | — | — |
| 2025-04-24 | $1.67 | $20.18 | 1,160,200 | — | — |
| 2025-04-23 | $1.60 | $19.33 | 1,403,400 | — | — |
| 2025-04-22 | $1.57 | $18.97 | 1,789,500 | — | — |
| 2025-04-21 | $1.51 | $18.25 | 259,100 | — | — |
| 2025-04-17 | $1.52 | $18.37 | 1,516,600 | — | — |
| 2025-04-16 | $1.47 | $17.76 | 1,289,500 | — | — |
| 2025-04-15 | $1.48 | $17.88 | 1,044,400 | — | — |
| 2025-04-14 | $1.54 | $18.61 | 1,570,100 | — | — |
| 2025-04-11 | $1.49 | $18.01 | 1,352,300 | — | — |
| 2025-04-10 | $1.43 | $17.28 | 2,805,200 | — | — |
| 2025-04-09 | $1.46 | $17.64 | 2,657,500 | — | — |
| 2025-04-08 | $1.31 | $15.83 | 3,136,400 | — | — |
| 2025-04-07 | $1.43 | $17.28 | 2,262,400 | — | — |
| 2025-04-04 | $1.45 | $17.52 | 2,104,800 | — | — |
| 2025-04-03 | $1.58 | $19.09 | 2,071,200 | — | — |
| 2025-04-02 | $1.60 | $19.33 | 3,823,300 | — | — |
| 2025-04-01 | $1.67 | $20.18 | 3,364,600 | — | — |
| 2025-03-31 | $1.67 | $20.18 | 2,148,700 | — | — |
| 2025-03-28 | $1.71 | $20.66 | 2,599,100 | — | — |
| 2025-03-27 | $1.74 | $21.03 | 2,047,500 | — | — |
| 2025-03-26 | $1.77 | $21.39 | 1,334,200 | — | — |
| 2025-03-25 | $1.76 | $21.27 | 1,458,200 | — | — |
| 2025-03-24 | $1.74 | $21.03 | 4,453,600 | — | — |
| 2025-03-21 | $1.77 | $21.39 | 1,332,800 | — | — |
| 2025-03-20 | $1.79 | $21.63 | 1,559,200 | — | — |
| 2025-03-19 | $1.79 | $21.63 | 2,940,500 | — | — |
| 2025-03-18 | $1.74 | $21.03 | 2,541,700 | — | — |
| 2025-03-17 | $1.81 | $21.87 | 3,339,100 | — | — |
| 2025-03-14 | $1.78 | $21.51 | 6,600,700 | — | — |
| 2025-03-13 | $1.58 | $19.09 | 3,421,800 | — | — |
| 2025-03-12 | $1.46 | $17.64 | 1,710,300 | — | — |
| 2025-03-11 | $1.47 | $17.76 | 1,687,800 | — | — |
| 2025-03-10 | $1.48 | $17.88 | 2,490,300 | — | — |
| 2025-03-07 | $1.54 | $18.61 | 1,790,400 | — | — |
| 2025-03-06 | $1.51 | $18.25 | 2,410,200 | — | — |
| 2025-03-05 | $1.49 | $18.01 | 2,026,800 | — | — |
| 2025-03-04 | $1.39 | $16.80 | 3,042,500 | — | — |
| 2025-03-03 | $1.40 | $16.92 | 1,239,900 | — | — |
| 2025-02-28 | $1.43 | $17.28 | 3,070,400 | — | — |
| 2025-02-27 | $1.51 | $18.25 | 895,900 | — | — |
| 2025-02-26 | $1.52 | $18.37 | 1,898,000 | — | — |
| 2025-02-25 | $1.51 | $18.25 | 1,556,800 | — | — |
| 2025-02-24 | $1.50 | $18.13 | 2,152,800 | — | — |
| 2025-02-21 | $1.53 | $18.49 | 1,375,100 | — | — |
| 2025-02-20 | $1.56 | $18.85 | 1,337,600 | — | — |
| 2025-02-19 | $1.55 | $18.73 | 965,300 | — | — |
| 2025-02-18 | $1.59 | $19.21 | 1,785,700 | — | — |
| 2025-02-14 | $1.56 | $18.85 | 1,642,100 | — | — |
| 2025-02-13 | $1.47 | $17.76 | 995,200 | — | — |
| 2025-02-12 | $1.49 | $18.01 | 1,933,700 | — | — |
| 2025-02-11 | $1.56 | $18.85 | 1,973,600 | — | — |
| 2025-02-10 | $1.60 | $19.33 | 1,955,000 | — | — |
| 2025-02-07 | $1.59 | $19.21 | 1,095,100 | — | — |
| 2025-02-06 | $1.62 | $19.58 | 1,179,600 | — | — |
| 2025-02-05 | $1.56 | $18.85 | 1,648,500 | — | — |
| 2025-02-04 | $1.60 | $19.33 | 1,808,000 | — | — |
| 2025-02-03 | $1.59 | $19.21 | 1,759,600 | — | — |
| 2025-01-31 | $1.58 | $19.09 | 2,373,200 | — | — |
| 2025-01-30 | $1.61 | $19.46 | 4,996,400 | — | — |
| 2025-01-29 | $1.54 | $18.61 | 1,982,500 | — | — |
| 2025-01-28 | $1.53 | $18.49 | 2,435,100 | — | — |
| 2025-01-27 | $1.54 | $18.61 | 4,304,800 | — | — |
| 2025-01-24 | $1.47 | $17.76 | 2,323,600 | — | — |
| 2025-01-23 | $1.37 | $16.56 | 1,331,100 | — | — |
| 2025-01-22 | $1.37 | $16.56 | 2,350,500 | — | — |
| 2025-01-21 | $1.39 | $16.80 | 2,272,000 | — | — |
| 2025-01-17 | $1.40 | $16.92 | 1,846,500 | — | — |
| 2025-01-16 | $1.37 | $16.56 | 2,722,900 | — | — |
| 2025-01-15 | $1.37 | $16.56 | 2,206,700 | — | — |
| 2025-01-14 | $1.30 | $15.71 | 1,547,000 | — | — |
| 2025-01-13 | $1.33 | $16.07 | 2,211,500 | — | — |
| 2025-01-10 | $1.33 | $16.07 | 4,008,100 | — | — |
| 2025-01-08 | $1.33 | $16.07 | 4,420,500 | — | — |
| 2025-01-07 | $1.43 | $17.28 | 2,313,300 | — | — |
| 2025-01-06 | $1.45 | $17.52 | 1,521,900 | — | — |
| 2025-01-03 | $1.38 | $16.68 | 3,527,800 | — | — |
| 2025-01-02 | $1.42 | $17.16 | 2,558,800 | — | — |