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
- 1988-06-30 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 | $3.99 | $71.81 | 385,100 | — | — |
| 2025-12-30 | $4.00 | $71.99 | 457,900 | — | — |
| 2025-12-29 | $3.94 | $70.91 | 376,000 | — | — |
| 2025-12-26 | $3.96 | $71.27 | 294,100 | — | — |
| 2025-12-24 | $4.00 | $71.99 | 478,200 | — | — |
| 2025-12-23 | $4.07 | $73.25 | 769,300 | — | — |
| 2025-12-22 | $4.06 | $73.07 | 1,060,100 | — | — |
| 2025-12-19 | $4.70 | $84.59 | 2,621,500 | — | — |
| 2025-12-18 | $4.79 | $86.21 | 1,006,200 | — | — |
| 2025-12-17 | $4.55 | $81.89 | 1,295,700 | — | — |
| 2025-12-16 | $4.69 | $84.41 | 829,300 | — | — |
| 2025-12-15 | $4.41 | $79.37 | 509,700 | — | — |
| 2025-12-12 | $4.39 | $79.01 | 760,400 | — | — |
| 2025-12-11 | $4.90 | $88.19 | 702,600 | — | — |
| 2025-12-10 | $4.73 | $85.13 | 1,272,100 | — | — |
| 2025-12-09 | $4.74 | $85.31 | 1,152,200 | — | — |
| 2025-12-08 | $4.52 | $81.35 | 1,829,100 | — | — |
| 2025-12-05 | $3.27 | $58.87 | 942,837 | — | — |
| 2025-12-04 | $3.35 | $60.22 | 1,682,716 | — | — |
| 2025-12-03 | $3.42 | $61.57 | 1,281,987 | — | — |
| 2025-12-02 | $3.29 | $59.14 | 1,290,898 | — | — |
| 2025-12-01 | $3.19 | $57.38 | 1,196,734 | — | — |
| 2025-11-28 | $3.18 | $57.24 | 593,978 | — | — |
| 2025-11-26 | $3.32 | $59.82 | 1,848,168 | — | — |
| 2025-11-25 | $3.29 | $59.27 | 2,447,466 | — | — |
| 2025-11-24 | $3.33 | $59.95 | 7,997,556 | — | — |
| 2025-11-21 | $3.10 | $55.76 | 1,190,217 | — | — |
| 2025-11-20 | $2.98 | $53.59 | 1,486,408 | — | — |
| 2025-11-19 | $3.19 | $57.38 | 2,021,733 | — | — |
| 2025-11-18 | $3.29 | $59.27 | 3,684,632 | — | — |
| 2025-11-17 | $3.22 | $57.92 | 16,547,993 | — | — |
| 2025-11-14 | $2.30 | $41.41 | 772,863 | — | — |
| 2025-11-13 | $2.35 | $42.36 | 1,126,244 | — | — |
| 2025-11-12 | $2.31 | $41.55 | 1,169,868 | — | — |
| 2025-11-11 | $2.25 | $40.46 | 1,479,758 | — | — |
| 2025-11-10 | $2.12 | $38.16 | 1,623,265 | — | — |
| 2025-11-07 | $1.92 | $34.64 | 7,776,377 | — | — |
| 2025-11-06 | $1.54 | $27.74 | 1,522,052 | — | — |
| 2025-11-05 | $1.59 | $28.55 | 950,950 | — | — |
| 2025-11-04 | $1.63 | $29.37 | 875,406 | — | — |
| 2025-11-03 | $1.77 | $31.80 | 1,127,308 | — | — |
| 2025-10-31 | $1.83 | $32.88 | 505,267 | — | — |
| 2025-10-30 | $1.74 | $31.26 | 605,017 | — | — |
| 2025-10-29 | $1.74 | $31.40 | 2,382,961 | — | — |
| 2025-10-28 | $1.86 | $33.43 | 1,468,054 | — | — |
| 2025-10-27 | $1.80 | $32.48 | 623,504 | — | — |
| 2025-10-24 | $1.77 | $31.80 | 570,171 | — | — |
| 2025-10-23 | $1.79 | $32.21 | 483,056 | — | — |
| 2025-10-22 | $1.79 | $32.21 | 788,956 | — | — |
| 2025-10-21 | $1.75 | $31.53 | 399,798 | — | — |
| 2025-10-20 | $1.71 | $30.72 | 445,816 | — | — |
| 2025-10-17 | $1.63 | $29.37 | 539,315 | — | — |
| 2025-10-16 | $1.66 | $29.91 | 729,505 | — | — |
| 2025-10-15 | $1.71 | $30.85 | 486,514 | — | — |
| 2025-10-14 | $1.72 | $30.99 | 712,215 | — | — |
| 2025-10-13 | $1.68 | $30.31 | 620,046 | — | — |
| 2025-10-10 | $1.71 | $30.72 | 1,048,838 | — | — |
| 2025-10-09 | $1.76 | $31.67 | 1,284,913 | — | — |
| 2025-10-08 | $1.82 | $32.75 | 805,581 | — | — |
| 2025-10-07 | $1.79 | $32.21 | 951,881 | — | — |
| 2025-10-06 | $1.81 | $32.61 | 497,021 | — | — |
| 2025-10-03 | $1.86 | $33.56 | 463,239 | — | — |
| 2025-10-02 | $1.88 | $33.83 | 374,794 | — | — |
| 2025-10-01 | $1.92 | $34.51 | 815,290 | — | — |
| 2025-09-30 | $1.85 | $33.29 | 768,607 | — | — |
| 2025-09-29 | $1.91 | $34.37 | 769,139 | — | — |
| 2025-09-26 | $2.04 | $36.67 | 558,201 | — | — |
| 2025-09-25 | $2.11 | $38.03 | 549,556 | — | — |
| 2025-09-24 | $2.17 | $38.97 | 634,942 | — | — |
| 2025-09-23 | $2.15 | $38.70 | 599,431 | — | — |
| 2025-09-22 | $2.12 | $38.16 | 406,714 | — | — |
| 2025-09-19 | $2.16 | $38.84 | 2,306,353 | — | — |
| 2025-09-18 | $2.19 | $39.38 | 580,412 | — | — |
| 2025-09-17 | $2.14 | $38.43 | 460,712 | — | — |
| 2025-09-16 | $2.06 | $37.08 | 541,709 | — | — |
| 2025-09-15 | $2.11 | $38.03 | 570,171 | — | — |
| 2025-09-12 | $2.19 | $39.38 | 482,524 | — | — |
| 2025-09-11 | $2.19 | $39.38 | 841,890 | — | — |
| 2025-09-10 | $2.09 | $37.62 | 770,070 | — | — |
| 2025-09-09 | $2.21 | $39.79 | 859,978 | — | — |
| 2025-09-08 | $2.25 | $40.46 | 366,149 | — | — |
| 2025-09-05 | $2.22 | $39.92 | 363,622 | — | — |
| 2025-09-04 | $2.26 | $40.73 | 1,016,120 | — | — |
| 2025-09-03 | $2.29 | $41.14 | 846,412 | — | — |
| 2025-09-02 | $2.17 | $38.97 | 499,548 | — | — |
| 2025-08-29 | $2.25 | $40.46 | 323,456 | — | — |
| 2025-08-28 | $2.23 | $40.19 | 506,464 | — | — |
| 2025-08-27 | $2.32 | $41.82 | 537,586 | — | — |
| 2025-08-26 | $2.34 | $42.09 | 368,809 | — | — |
| 2025-08-25 | $2.41 | $43.31 | 754,110 | — | — |
| 2025-08-22 | $2.49 | $44.79 | 967,974 | — | — |
| 2025-08-21 | $2.36 | $42.49 | 1,116,402 | — | — |
| 2025-08-20 | $2.19 | $39.38 | 843,486 | — | — |
| 2025-08-19 | $2.23 | $40.19 | 1,609,566 | — | — |
| 2025-08-18 | $2.17 | $38.97 | 652,498 | — | — |
| 2025-08-15 | $2.20 | $39.52 | 1,089,403 | — | — |
| 2025-08-14 | $2.24 | $40.33 | 1,436,799 | — | — |
| 2025-08-13 | $2.31 | $41.55 | 1,818,376 | — | — |
| 2025-08-12 | $2.38 | $42.76 | 2,920,414 | — | — |
| 2025-08-11 | $1.94 | $34.91 | 1,450,232 | — | — |
| 2025-08-08 | $1.89 | $34.10 | 2,417,275 | — | — |
| 2025-08-07 | $2.11 | $38.03 | 1,201,655 | — | — |
| 2025-08-06 | $2.36 | $42.49 | 596,505 | — | — |
| 2025-08-05 | $2.26 | $40.60 | 954,275 | — | — |
| 2025-08-04 | $2.24 | $40.33 | 419,748 | — | — |
| 2025-08-01 | $2.18 | $39.25 | 709,555 | — | — |
| 2025-07-31 | $2.25 | $40.46 | 723,387 | — | — |
| 2025-07-30 | $2.29 | $41.28 | 486,913 | — | — |
| 2025-07-29 | $2.32 | $41.68 | 779,380 | — | — |
| 2025-07-28 | $2.53 | $45.61 | 692,132 | — | — |
| 2025-07-25 | $2.50 | $45.06 | 728,707 | — | — |
| 2025-07-24 | $2.53 | $45.47 | 905,464 | — | — |
| 2025-07-23 | $2.52 | $45.34 | 541,310 | — | — |
| 2025-07-22 | $2.44 | $43.98 | 909,055 | — | — |
| 2025-07-21 | $2.45 | $44.12 | 975,688 | — | — |
| 2025-07-18 | $2.46 | $44.25 | 1,015,987 | — | — |
| 2025-07-17 | $2.44 | $43.85 | 766,745 | — | — |
| 2025-07-16 | $2.61 | $46.96 | 1,352,344 | — | — |
| 2025-07-15 | $2.67 | $48.04 | 1,029,952 | — | — |
| 2025-07-14 | $2.82 | $50.75 | 801,192 | — | — |
| 2025-07-11 | $2.83 | $50.88 | 1,553,440 | — | — |
| 2025-07-10 | $3.12 | $56.16 | 1,667,022 | — | — |
| 2025-07-09 | $2.98 | $53.73 | 2,275,364 | — | — |
| 2025-07-08 | $2.71 | $48.85 | 1,315,237 | — | — |
| 2025-07-07 | $2.57 | $46.28 | 1,961,750 | — | — |
| 2025-07-03 | $2.50 | $44.93 | 614,327 | — | — |
| 2025-07-02 | $2.38 | $42.76 | 1,120,126 | — | — |
| 2025-07-01 | $2.29 | $41.28 | 894,425 | — | — |
| 2025-06-30 | $2.21 | $39.79 | 1,130,500 | — | — |
| 2025-06-27 | $2.10 | $37.76 | 1,183,567 | — | — |
| 2025-06-26 | $2.14 | $38.57 | 784,301 | — | — |
| 2025-06-25 | $2.24 | $40.33 | 699,314 | — | — |
| 2025-06-24 | $2.30 | $41.41 | 671,517 | — | — |
| 2025-06-23 | $2.31 | $41.55 | 1,077,965 | — | — |
| 2025-06-20 | $2.35 | $42.22 | 3,035,991 | — | — |
| 2025-06-18 | $2.20 | $39.65 | 1,377,614 | — | — |
| 2025-06-17 | $2.14 | $38.43 | 1,058,281 | — | — |
| 2025-06-16 | $2.17 | $38.97 | 1,576,848 | — | — |
| 2025-06-13 | $1.95 | $35.19 | 1,064,266 | — | — |
| 2025-06-12 | $1.88 | $33.83 | 748,923 | — | — |
| 2025-06-11 | $2.02 | $36.40 | 1,042,986 | — | — |
| 2025-06-10 | $2.12 | $38.16 | 2,190,909 | — | — |
| 2025-06-09 | $1.88 | $33.83 | 2,284,541 | — | — |
| 2025-06-06 | $1.62 | $29.23 | 559,265 | — | — |
| 2025-06-05 | $1.59 | $28.69 | 1,002,421 | — | — |
| 2025-06-04 | $1.60 | $28.83 | 942,172 | — | — |
| 2025-06-03 | $1.77 | $31.80 | 1,180,641 | — | — |
| 2025-06-02 | $1.68 | $30.18 | 1,262,037 | — | — |
| 2025-05-30 | $1.67 | $30.04 | 765,149 | — | — |
| 2025-05-29 | $1.77 | $31.80 | 908,656 | — | — |
| 2025-05-28 | $1.77 | $31.80 | 909,853 | — | — |
| 2025-05-27 | $1.72 | $30.99 | 727,244 | — | — |
| 2025-05-23 | $1.62 | $29.10 | 1,119,461 | — | — |
| 2025-05-22 | $1.59 | $28.55 | 1,015,056 | — | — |
| 2025-05-21 | $1.55 | $27.88 | 809,039 | — | — |
| 2025-05-20 | $1.71 | $30.85 | 546,896 | — | — |
| 2025-05-19 | $1.76 | $31.67 | 955,605 | — | — |
| 2025-05-16 | $1.75 | $31.53 | 851,732 | — | — |
| 2025-05-15 | $1.77 | $31.80 | 1,142,204 | — | — |
| 2025-05-14 | $1.78 | $32.07 | 1,085,147 | — | — |
| 2025-05-13 | $1.92 | $34.51 | 1,147,657 | — | — |
| 2025-05-12 | $1.89 | $33.97 | 1,361,255 | — | — |
| 2025-05-09 | $1.74 | $31.40 | 987,791 | — | — |
| 2025-05-08 | $1.95 | $35.05 | 1,473,108 | — | — |
| 2025-05-07 | $1.80 | $32.34 | 877,933 | — | — |
| 2025-05-06 | $1.76 | $31.67 | 734,825 | — | — |
| 2025-05-05 | $1.81 | $32.61 | 990,185 | — | — |
| 2025-05-02 | $1.84 | $33.16 | 2,396,128 | — | — |
| 2025-05-01 | $1.45 | $26.12 | 796,404 | — | — |
| 2025-04-30 | $1.51 | $27.20 | 1,379,343 | — | — |
| 2025-04-29 | $1.68 | $30.18 | 834,176 | — | — |
| 2025-04-28 | $1.61 | $28.96 | 744,800 | — | — |
| 2025-04-25 | $1.58 | $28.42 | 492,898 | — | — |
| 2025-04-24 | $1.59 | $28.55 | 550,886 | — | — |
| 2025-04-23 | $1.61 | $28.96 | 1,014,258 | — | — |
| 2025-04-22 | $1.56 | $28.15 | 1,378,279 | — | — |
| 2025-04-21 | $1.53 | $27.47 | 662,473 | — | — |
| 2025-04-17 | $1.63 | $29.37 | 724,983 | — | — |
| 2025-04-16 | $1.59 | $28.69 | 1,216,285 | — | — |
| 2025-04-15 | $1.71 | $30.72 | 1,563,548 | — | — |
| 2025-04-14 | $1.55 | $27.88 | 957,600 | — | — |
| 2025-04-11 | $1.53 | $27.61 | 817,950 | — | — |
| 2025-04-10 | $1.67 | $30.04 | 995,372 | — | — |
| 2025-04-09 | $1.80 | $32.34 | 2,087,036 | — | — |
| 2025-04-08 | $1.65 | $29.77 | 1,962,548 | — | — |
| 2025-04-07 | $1.77 | $31.80 | 1,885,142 | — | — |
| 2025-04-04 | $1.79 | $32.21 | 1,420,839 | — | — |
| 2025-04-03 | $1.92 | $34.51 | 1,703,464 | — | — |
| 2025-04-02 | $2.24 | $40.33 | 1,101,506 | — | — |
| 2025-04-01 | $2.28 | $41.00 | 1,437,065 | — | — |
| 2025-03-31 | $2.23 | $40.06 | 1,176,252 | — | — |
| 2025-03-28 | $2.36 | $42.49 | 2,559,319 | — | — |
| 2025-03-27 | $2.48 | $44.66 | 2,144,758 | — | — |
| 2025-03-26 | $2.44 | $43.85 | 3,520,377 | — | — |
| 2025-03-25 | $2.44 | $43.98 | 1,602,650 | — | — |
| 2025-03-24 | $2.38 | $42.90 | 2,262,330 | — | — |
| 2025-03-21 | $2.45 | $44.12 | 5,443,690 | — | — |
| 2025-03-20 | $2.27 | $40.87 | 1,313,641 | — | — |
| 2025-03-19 | $2.53 | $45.47 | 2,393,335 | — | — |
| 2025-03-18 | $2.20 | $39.52 | 1,948,450 | — | — |
| 2025-03-17 | $1.94 | $34.91 | 2,221,632 | — | — |
| 2025-03-14 | $1.98 | $35.73 | 2,897,937 | — | — |
| 2025-03-13 | $2.05 | $36.94 | 11,998,994 | — | — |
| 2025-03-12 | $1.54 | $27.74 | 24,304,686 | — | — |
| 2025-03-11 | $1.08 | $19.35 | 2,500,932 | — | — |
| 2025-03-10 | $1.06 | $19.08 | 716,205 | — | — |
| 2025-03-07 | $1.13 | $20.30 | 351,386 | — | — |
| 2025-03-06 | $1.11 | $20.03 | 483,189 | — | — |
| 2025-03-05 | $1.11 | $20.03 | 332,101 | — | — |
| 2025-03-04 | $1.12 | $20.16 | 643,188 | — | — |
| 2025-03-03 | $1.10 | $19.76 | 948,024 | — | — |
| 2025-02-28 | $1.22 | $21.92 | 721,392 | — | — |
| 2025-02-27 | $1.20 | $21.52 | 849,870 | — | — |
| 2025-02-26 | $1.29 | $23.28 | 522,291 | — | — |
| 2025-02-25 | $1.29 | $23.14 | 528,941 | — | — |
| 2025-02-24 | $1.33 | $23.95 | 640,395 | — | — |
| 2025-02-21 | $1.35 | $24.22 | 420,014 | — | — |
| 2025-02-20 | $1.40 | $25.17 | 452,067 | — | — |
| 2025-02-19 | $1.33 | $23.95 | 648,774 | — | — |
| 2025-02-18 | $1.38 | $24.90 | 678,566 | — | — |
| 2025-02-14 | $1.49 | $26.80 | 399,133 | — | — |
| 2025-02-13 | $1.44 | $25.98 | 299,250 | — | — |
| 2025-02-12 | $1.44 | $25.85 | 524,552 | — | — |
| 2025-02-11 | $1.44 | $25.98 | 438,102 | — | — |
| 2025-02-10 | $1.41 | $25.44 | 924,217 | — | — |
| 2025-02-07 | $1.30 | $23.41 | 683,620 | — | — |
| 2025-02-06 | $1.36 | $24.49 | 658,483 | — | — |
| 2025-02-05 | $1.36 | $24.49 | 523,621 | — | — |
| 2025-02-04 | $1.41 | $25.44 | 783,636 | — | — |
| 2025-02-03 | $1.32 | $23.82 | 616,322 | — | — |
| 2025-01-31 | $1.41 | $25.44 | 644,518 | — | — |
| 2025-01-30 | $1.49 | $26.80 | 448,875 | — | — |
| 2025-01-29 | $1.46 | $26.25 | 1,085,945 | — | — |
| 2025-01-28 | $1.50 | $27.07 | 1,301,006 | — | — |
| 2025-01-27 | $1.62 | $29.23 | 415,625 | — | — |
| 2025-01-24 | $1.68 | $30.31 | 341,278 | — | — |
| 2025-01-23 | $1.76 | $31.67 | 583,072 | — | — |
| 2025-01-22 | $1.65 | $29.64 | 339,416 | — | — |
| 2025-01-21 | $1.64 | $29.50 | 235,676 | — | — |
| 2025-01-17 | $1.71 | $30.85 | 325,584 | — | — |
| 2025-01-16 | $1.65 | $29.77 | 323,057 | — | — |
| 2025-01-15 | $1.73 | $31.13 | 860,244 | — | — |
| 2025-01-14 | $1.58 | $28.42 | 709,156 | — | — |
| 2025-01-13 | $1.72 | $30.99 | 621,908 | — | — |
| 2025-01-10 | $1.77 | $31.94 | 516,173 | — | — |
| 2025-01-08 | $1.88 | $33.83 | 559,531 | — | — |
| 2025-01-07 | $1.89 | $34.10 | 756,903 | — | — |
| 2025-01-06 | $2.02 | $36.27 | 1,034,607 | — | — |
| 2025-01-03 | $1.88 | $33.83 | 569,373 | — | — |
| 2025-01-02 | $1.89 | $34.10 | 1,243,284 | — | — |