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
- 1993-02-02 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 | $6.42 | $40,145.22 | 774,546 | — | — |
| 2025-12-30 | $6.43 | $40,207.75 | 939,215 | — | — |
| 2025-12-29 | $6.47 | $40,457.88 | 777,007 | — | — |
| 2025-12-26 | $6.49 | $40,582.94 | 835,405 | — | — |
| 2025-12-24 | $6.55 | $40,958.14 | 664,143 | — | — |
| 2025-12-23 | $6.36 | $39,770.03 | 1,037,667 | — | — |
| 2025-12-22 | $6.34 | $39,644.97 | 1,776,362 | — | — |
| 2025-12-19 | $6.29 | $39,332.31 | 10,853,309 | — | — |
| 2025-12-18 | $6.34 | $39,644.97 | 1,861,339 | — | — |
| 2025-12-17 | $6.40 | $40,020.16 | 1,915,758 | — | — |
| 2025-12-16 | $6.31 | $39,457.37 | 2,353,078 | — | — |
| 2025-12-15 | $6.37 | $39,832.56 | 2,833,649 | — | — |
| 2025-12-12 | $7.32 | $39,519.91 | 3,307,337 | — | — |
| 2025-12-11 | $7.30 | $39,411.93 | 1,773,394 | — | — |
| 2025-12-10 | $7.25 | $39,141.99 | 1,768,117 | — | — |
| 2025-12-09 | $7.24 | $39,087.99 | 1,969,048 | — | — |
| 2025-12-08 | $7.11 | $38,386.14 | 2,176,526 | — | — |
| 2025-12-05 | $7.30 | $39,411.93 | 1,595,046 | — | — |
| 2025-12-04 | $7.22 | $38,980.01 | 788,086 | — | — |
| 2025-12-03 | $7.27 | $39,249.97 | 663,933 | — | — |
| 2025-12-02 | $7.20 | $38,872.04 | 583,543 | — | — |
| 2025-12-01 | $7.37 | $39,789.85 | 833,669 | — | — |
| 2025-11-28 | $7.36 | $39,735.86 | 416,606 | — | — |
| 2025-11-26 | $7.37 | $39,789.85 | 1,032,135 | — | — |
| 2025-11-25 | $7.39 | $39,897.83 | 1,446,715 | — | — |
| 2025-11-24 | $7.23 | $39,034.01 | 2,705,122 | — | — |
| 2025-11-21 | $7.07 | $38,170.18 | 971,590 | — | — |
| 2025-11-20 | $6.79 | $36,658.49 | 999,220 | — | — |
| 2025-11-19 | $6.89 | $37,198.38 | 750,237 | — | — |
| 2025-11-18 | $6.90 | $37,252.37 | 874,546 | — | — |
| 2025-11-17 | $6.85 | $36,982.43 | 981,473 | — | — |
| 2025-11-14 | $6.93 | $37,414.34 | 1,485,932 | — | — |
| 2025-11-13 | $6.90 | $37,252.37 | 1,299,329 | — | — |
| 2025-11-12 | $7.16 | $38,656.09 | 1,106,854 | — | — |
| 2025-11-11 | $7.26 | $39,195.97 | 991,525 | — | — |
| 2025-11-10 | $7.24 | $39,087.99 | 1,006,693 | — | — |
| 2025-11-07 | $7.28 | $39,303.95 | 1,454,022 | — | — |
| 2025-11-06 | $7.16 | $38,656.09 | 2,896,679 | — | — |
| 2025-11-05 | $7.47 | $40,329.74 | 821,287 | — | — |
| 2025-11-04 | $7.40 | $39,951.82 | 891,404 | — | — |
| 2025-11-03 | $7.32 | $39,519.91 | 1,007,447 | — | — |
| 2025-10-31 | $7.33 | $39,573.89 | 1,224,859 | — | — |
| 2025-10-30 | $8.38 | $39,843.85 | 1,139,293 | — | — |
| 2025-10-29 | $8.50 | $40,414.40 | 1,268,781 | — | — |
| 2025-10-28 | $8.66 | $41,175.14 | 1,279,753 | — | — |
| 2025-10-27 | $8.91 | $42,363.80 | 1,151,782 | — | — |
| 2025-10-24 | $8.85 | $42,078.52 | 1,291,955 | — | — |
| 2025-10-23 | $8.77 | $41,698.16 | 1,286,615 | — | — |
| 2025-10-22 | $8.84 | $42,030.98 | 989,461 | — | — |
| 2025-10-21 | $8.88 | $42,221.16 | 715,165 | — | — |
| 2025-10-20 | $8.72 | $41,460.42 | 643,659 | — | — |
| 2025-10-17 | $8.63 | $41,032.50 | 615,955 | — | — |
| 2025-10-16 | $8.61 | $40,937.41 | 709,733 | — | — |
| 2025-10-15 | $8.64 | $41,080.05 | 830,443 | — | — |
| 2025-10-14 | $8.61 | $40,937.41 | 884,428 | — | — |
| 2025-10-13 | $8.64 | $41,080.05 | 1,127,949 | — | — |
| 2025-10-10 | $8.42 | $40,034.03 | 986,489 | — | — |
| 2025-10-09 | $8.59 | $40,842.32 | 587,266 | — | — |
| 2025-10-08 | $8.63 | $41,032.50 | 698,405 | — | — |
| 2025-10-07 | $8.58 | $40,794.77 | 999,548 | — | — |
| 2025-10-06 | $8.57 | $40,747.22 | 814,247 | — | — |
| 2025-10-03 | $8.81 | $41,888.34 | 769,533 | — | — |
| 2025-10-02 | $8.79 | $41,793.25 | 844,640 | — | — |
| 2025-10-01 | $8.99 | $42,744.17 | 942,988 | — | — |
| 2025-09-30 | $9.01 | $42,839.27 | 731,725 | — | — |
| 2025-09-29 | $8.86 | $42,126.07 | 1,077,183 | — | — |
| 2025-09-26 | $8.92 | $42,411.35 | 855,775 | — | — |
| 2025-09-25 | $8.73 | $41,507.96 | 2,141,890 | — | — |
| 2025-09-24 | $8.73 | $41,507.96 | 1,261,780 | — | — |
| 2025-09-23 | $8.76 | $41,650.60 | 1,058,977 | — | — |
| 2025-09-22 | $8.78 | $41,745.69 | 2,014,698 | — | — |
| 2025-09-19 | $8.67 | $41,222.69 | 2,646,189 | — | — |
| 2025-09-18 | $8.91 | $42,363.80 | 1,050,664 | — | — |
| 2025-09-17 | $8.66 | $41,175.14 | 1,341,346 | — | — |
| 2025-09-16 | $8.73 | $41,507.96 | 1,102,581 | — | — |
| 2025-09-15 | $8.73 | $41,507.96 | 1,258,858 | — | — |
| 2025-09-12 | $8.83 | $41,983.43 | 820,764 | — | — |
| 2025-09-11 | $9.03 | $42,934.35 | 1,011,099 | — | — |
| 2025-09-10 | $8.92 | $42,411.35 | 1,379,178 | — | — |
| 2025-09-09 | $9.07 | $43,124.54 | 1,252,351 | — | — |
| 2025-09-08 | $9.43 | $44,836.21 | 1,811,085 | — | — |
| 2025-09-05 | $9.34 | $44,408.29 | 1,476,070 | — | — |
| 2025-09-04 | $9.36 | $44,503.38 | 1,570,884 | — | — |
| 2025-09-03 | $9.06 | $43,077.00 | 1,526,835 | — | — |
| 2025-09-02 | $8.98 | $42,696.62 | 2,081,433 | — | — |
| 2025-08-29 | $12.28 | $42,934.35 | 1,559,014 | — | — |
| 2025-08-28 | $12.23 | $42,759.54 | 679,322 | — | — |
| 2025-08-27 | $12.25 | $42,829.47 | 614,270 | — | — |
| 2025-08-26 | $12.04 | $42,095.25 | 561,572 | — | — |
| 2025-08-25 | $12.02 | $42,025.32 | 530,196 | — | — |
| 2025-08-22 | $12.20 | $42,654.65 | 626,984 | — | — |
| 2025-08-21 | $11.84 | $41,395.99 | 691,799 | — | — |
| 2025-08-20 | $11.83 | $41,361.03 | 695,915 | — | — |
| 2025-08-19 | $11.99 | $41,920.43 | 650,643 | — | — |
| 2025-08-18 | $11.62 | $40,626.82 | 972,538 | — | — |
| 2025-08-15 | $11.67 | $40,801.62 | 834,475 | — | — |
| 2025-08-14 | $11.48 | $40,137.33 | 786,871 | — | — |
| 2025-08-13 | $11.76 | $41,116.29 | 1,331,008 | — | — |
| 2025-08-12 | $11.57 | $40,452.00 | 950,817 | — | — |
| 2025-08-11 | $11.35 | $39,682.81 | 705,597 | — | — |
| 2025-08-08 | $11.22 | $39,228.30 | 1,127,620 | — | — |
| 2025-08-07 | $11.37 | $39,752.74 | 935,260 | — | — |
| 2025-08-06 | $11.43 | $39,962.52 | 1,154,255 | — | — |
| 2025-08-05 | $11.34 | $39,647.85 | 1,157,228 | — | — |
| 2025-08-04 | $11.13 | $38,913.64 | 1,810,747 | — | — |
| 2025-08-01 | $10.63 | $37,165.49 | 2,574,987 | — | — |
| 2025-07-31 | $10.77 | $37,654.97 | 1,609,255 | — | — |
| 2025-07-30 | $10.97 | $38,354.22 | 987,099 | — | — |
| 2025-07-29 | $11.22 | $39,228.30 | 1,433,134 | — | — |
| 2025-07-28 | $10.92 | $38,179.41 | 721,963 | — | — |
| 2025-07-25 | $11.03 | $38,564.00 | 2,370,369 | — | — |
| 2025-07-24 | $11.01 | $38,494.08 | 1,958,122 | — | — |
| 2025-07-23 | $11.17 | $39,053.47 | 928,590 | — | — |
| 2025-07-22 | $11.18 | $39,088.45 | 775,472 | — | — |
| 2025-07-21 | $11.03 | $38,564.00 | 737,682 | — | — |
| 2025-07-18 | $11.06 | $38,668.90 | 904,073 | — | — |
| 2025-07-17 | $11.25 | $39,333.19 | 1,015,099 | — | — |
| 2025-07-16 | $11.20 | $39,158.37 | 1,166,996 | — | — |
| 2025-07-15 | $11.04 | $38,598.96 | 860,206 | — | — |
| 2025-07-14 | $11.43 | $39,962.52 | 617,203 | — | — |
| 2025-07-11 | $11.46 | $40,067.40 | 640,258 | — | — |
| 2025-07-10 | $11.60 | $40,556.88 | 804,092 | — | — |
| 2025-07-09 | $11.40 | $39,857.63 | 767,180 | — | — |
| 2025-07-08 | $11.50 | $40,207.25 | 1,060,719 | — | — |
| 2025-07-07 | $11.44 | $39,997.48 | 1,271,419 | — | — |
| 2025-07-03 | $11.74 | $41,046.37 | 541,174 | — | — |
| 2025-07-02 | $11.68 | $40,836.59 | 1,460,664 | — | — |
| 2025-07-01 | $11.48 | $40,137.33 | 1,417,149 | — | — |
| 2025-06-30 | $11.31 | $39,542.96 | 1,896,736 | — | — |
| 2025-06-27 | $13.03 | $40,312.14 | 2,047,037 | — | — |
| 2025-06-26 | $12.97 | $40,126.52 | 1,153,476 | — | — |
| 2025-06-25 | $12.69 | $39,260.26 | 1,259,895 | — | — |
| 2025-06-24 | $12.81 | $39,631.51 | 1,594,703 | — | — |
| 2025-06-23 | $12.76 | $39,476.82 | 1,612,705 | — | — |
| 2025-06-20 | $12.50 | $38,672.43 | 6,095,180 | — | — |
| 2025-06-18 | $12.37 | $38,270.24 | 2,148,178 | — | — |
| 2025-06-17 | $11.47 | $35,485.83 | 1,178,686 | — | — |
| 2025-06-16 | $11.50 | $35,578.64 | 1,327,575 | — | — |
| 2025-06-13 | $11.41 | $35,300.19 | 1,333,672 | — | — |
| 2025-06-12 | $11.88 | $36,754.28 | 516,273 | — | — |
| 2025-06-11 | $11.98 | $37,063.66 | 598,077 | — | — |
| 2025-06-10 | $12.15 | $37,589.60 | 803,070 | — | — |
| 2025-06-09 | $12.05 | $37,280.22 | 1,548,327 | — | — |
| 2025-06-06 | $11.85 | $36,661.46 | 649,060 | — | — |
| 2025-06-05 | $11.66 | $36,073.65 | 770,721 | — | — |
| 2025-06-04 | $11.79 | $36,475.83 | 644,417 | — | — |
| 2025-06-03 | $11.95 | $36,970.84 | 622,522 | — | — |
| 2025-06-02 | $11.90 | $36,816.15 | 528,706 | — | — |
| 2025-05-30 | $11.92 | $36,878.03 | 749,236 | — | — |
| 2025-05-29 | $11.99 | $37,094.59 | 421,699 | — | — |
| 2025-05-28 | $11.91 | $36,847.10 | 568,114 | — | — |
| 2025-05-27 | $12.01 | $37,156.47 | 690,220 | — | — |
| 2025-05-23 | $11.61 | $35,918.96 | 542,769 | — | — |
| 2025-05-22 | $11.75 | $36,352.08 | 345,724 | — | — |
| 2025-05-21 | $11.92 | $36,878.03 | 858,458 | — | — |
| 2025-05-20 | $12.27 | $37,960.86 | 465,307 | — | — |
| 2025-05-19 | $12.52 | $38,734.31 | 406,288 | — | — |
| 2025-05-16 | $12.50 | $38,672.43 | 612,690 | — | — |
| 2025-05-15 | $12.35 | $38,208.36 | 449,700 | — | — |
| 2025-05-14 | $12.14 | $37,558.66 | 539,397 | — | — |
| 2025-05-13 | $12.42 | $38,424.93 | 629,326 | — | — |
| 2025-05-12 | $12.60 | $38,981.81 | 703,653 | — | — |
| 2025-05-09 | $12.05 | $37,280.22 | 561,246 | — | — |
| 2025-05-08 | $12.05 | $37,280.22 | 505,441 | — | — |
| 2025-05-07 | $12.05 | $37,280.22 | 1,086,847 | — | — |
| 2025-05-06 | $11.89 | $36,785.22 | 385,034 | — | — |
| 2025-05-05 | $11.88 | $36,754.28 | 527,072 | — | — |
| 2025-05-02 | $11.97 | $37,032.73 | 651,851 | — | — |
| 2025-05-01 | $11.92 | $36,878.03 | 565,861 | — | — |
| 2025-04-30 | $11.84 | $36,630.52 | 608,290 | — | — |
| 2025-04-29 | $11.86 | $36,692.41 | 657,487 | — | — |
| 2025-04-28 | $11.98 | $37,063.66 | 541,115 | — | — |
| 2025-04-25 | $11.92 | $36,878.03 | 429,855 | — | — |
| 2025-04-24 | $11.92 | $36,878.03 | 500,488 | — | — |
| 2025-04-23 | $11.80 | $36,506.77 | 567,861 | — | — |
| 2025-04-22 | $11.89 | $36,785.22 | 632,749 | — | — |
| 2025-04-21 | $11.68 | $36,135.52 | 529,254 | — | — |
| 2025-04-17 | $11.90 | $36,816.15 | 562,436 | — | — |
| 2025-04-16 | $11.65 | $36,042.71 | 796,023 | — | — |
| 2025-04-15 | $11.61 | $35,918.96 | 718,344 | — | — |
| 2025-04-14 | $11.51 | $35,609.58 | 461,363 | — | — |
| 2025-04-11 | $11.36 | $35,145.51 | 866,445 | — | — |
| 2025-04-10 | $11.39 | $35,238.32 | 1,406,741 | — | — |
| 2025-04-09 | $11.65 | $36,042.71 | 1,293,682 | — | — |
| 2025-04-08 | $10.85 | $33,567.67 | 1,185,125 | — | — |
| 2025-04-07 | $11.13 | $34,433.93 | 1,798,533 | — | — |
| 2025-04-04 | $11.68 | $36,135.52 | 1,418,052 | — | — |
| 2025-04-03 | $12.08 | $37,373.04 | 898,848 | — | — |
| 2025-04-02 | $12.88 | $39,848.07 | 825,843 | — | — |
| 2025-04-01 | $12.72 | $39,353.06 | 1,212,897 | — | — |
| 2025-03-31 | $12.84 | $39,724.32 | 1,138,497 | — | — |
| 2025-03-28 | $12.63 | $39,074.62 | 1,261,595 | — | — |
| 2025-03-27 | $12.77 | $39,507.75 | 1,194,057 | — | — |
| 2025-03-26 | $12.86 | $39,786.19 | 479,031 | — | — |
| 2025-03-25 | $13.01 | $40,250.27 | 923,101 | — | — |
| 2025-03-24 | $13.15 | $40,683.40 | 1,649,188 | — | — |
| 2025-03-21 | $12.81 | $39,631.51 | 3,700,872 | — | — |
| 2025-03-20 | $12.80 | $39,600.57 | 687,326 | — | — |
| 2025-03-19 | $12.85 | $39,755.26 | 639,938 | — | — |
| 2025-03-18 | $12.67 | $39,198.38 | 925,322 | — | — |
| 2025-03-17 | $12.79 | $39,569.63 | 992,625 | — | — |
| 2025-03-14 | $12.74 | $39,414.95 | 819,541 | — | — |
| 2025-03-13 | $12.66 | $39,167.44 | 1,449,237 | — | — |
| 2025-03-12 | $12.76 | $39,476.82 | 1,078,845 | — | — |
| 2025-03-11 | $12.81 | $39,631.51 | 1,150,165 | — | — |
| 2025-03-10 | $13.01 | $40,250.27 | 1,314,923 | — | — |
| 2025-03-07 | $13.23 | $40,930.90 | 1,082,792 | — | — |
| 2025-03-06 | $13.06 | $40,404.96 | 811,260 | — | — |
| 2025-03-05 | $13.34 | $41,271.22 | 914,269 | — | — |
| 2025-03-04 | $13.44 | $41,580.59 | 982,187 | — | — |
| 2025-03-03 | $13.49 | $41,735.29 | 1,452,595 | — | — |
| 2025-02-28 | $14.01 | $43,344.06 | 1,242,720 | — | — |
| 2025-02-27 | $13.80 | $42,694.37 | 1,669,478 | — | — |
| 2025-02-26 | $14.54 | $44,983.77 | 983,682 | — | — |
| 2025-02-25 | $14.59 | $45,138.46 | 749,384 | — | — |
| 2025-02-24 | $14.64 | $45,293.15 | 600,511 | — | — |
| 2025-02-21 | $14.62 | $45,231.28 | 942,585 | — | — |
| 2025-02-20 | $14.72 | $45,540.66 | 1,032,436 | — | — |
| 2025-02-19 | $14.71 | $45,509.72 | 600,582 | — | — |
| 2025-02-18 | $14.78 | $45,726.28 | 1,001,529 | — | — |
| 2025-02-14 | $14.66 | $45,355.03 | 503,132 | — | — |
| 2025-02-13 | $15.10 | $46,716.29 | 590,412 | — | — |
| 2025-02-12 | $14.95 | $46,252.23 | 586,887 | — | — |
| 2025-02-11 | $15.02 | $46,468.79 | 795,613 | — | — |
| 2025-02-10 | $14.82 | $45,850.03 | 447,357 | — | — |
| 2025-02-07 | $15.02 | $46,468.79 | 707,780 | — | — |
| 2025-02-06 | $15.15 | $46,870.99 | 719,000 | — | — |
| 2025-02-05 | $15.09 | $46,685.36 | 646,358 | — | — |
| 2025-02-04 | $14.89 | $46,066.60 | 1,094,539 | — | — |
| 2025-02-03 | $14.90 | $46,097.54 | 863,224 | — | — |
| 2025-01-31 | $14.98 | $46,345.05 | 657,723 | — | — |
| 2025-01-30 | $15.23 | $47,118.49 | 644,627 | — | — |
| 2025-01-29 | $14.80 | $45,788.16 | 502,283 | — | — |
| 2025-01-28 | $15.32 | $47,396.93 | 558,654 | — | — |
| 2025-01-27 | $15.66 | $48,448.82 | 626,520 | — | — |
| 2025-01-24 | $15.52 | $48,015.69 | 596,526 | — | — |
| 2025-01-23 | $15.25 | $47,180.37 | 557,298 | — | — |
| 2025-01-22 | $15.04 | $46,530.67 | 564,973 | — | — |
| 2025-01-21 | $15.37 | $47,551.62 | 567,109 | — | — |
| 2025-01-17 | $15.40 | $47,644.44 | 869,975 | — | — |
| 2025-01-16 | $15.31 | $47,365.99 | 743,279 | — | — |
| 2025-01-15 | $15.26 | $47,211.31 | 863,506 | — | — |
| 2025-01-14 | $15.24 | $47,149.43 | 871,098 | — | — |
| 2025-01-13 | $14.73 | $45,571.59 | 999,386 | — | — |
| 2025-01-10 | $14.74 | $45,602.53 | 840,610 | — | — |
| 2025-01-08 | $14.95 | $46,252.23 | 1,128,453 | — | — |
| 2025-01-07 | $15.15 | $46,870.99 | 1,694,054 | — | — |
| 2025-01-06 | $14.96 | $46,283.16 | 736,220 | — | — |
| 2025-01-03 | $15.14 | $46,840.05 | 635,529 | — | — |
| 2025-01-02 | $15.00 | $46,406.91 | 755,976 | — | — |