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
- 1970-01-02 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 | $2.37 | $16.65 | 3,291,200 | — | — |
| 2025-12-30 | $2.48 | $17.25 | 3,450,600 | — | — |
| 2025-12-29 | $2.45 | $17.04 | 2,506,000 | — | — |
| 2025-12-26 | $2.49 | $17.32 | 1,644,700 | — | — |
| 2025-12-24 | $2.49 | $17.32 | 3,326,900 | — | — |
| 2025-12-23 | $2.48 | $17.25 | 3,594,100 | — | — |
| 2025-12-22 | $2.49 | $17.32 | 4,107,200 | — | — |
| 2025-12-19 | $2.62 | $18.22 | 5,851,800 | — | — |
| 2025-12-18 | $2.67 | $18.57 | 2,384,200 | — | — |
| 2025-12-17 | $2.70 | $18.78 | 3,036,000 | — | — |
| 2025-12-16 | $2.81 | $19.55 | 3,055,700 | — | — |
| 2025-12-15 | $2.75 | $19.13 | 10,515,600 | — | — |
| 2025-12-12 | $2.61 | $18.15 | 2,142,700 | — | — |
| 2025-12-11 | $2.61 | $18.15 | 3,835,300 | — | — |
| 2025-12-10 | $2.62 | $18.22 | 3,490,400 | — | — |
| 2025-12-09 | $2.60 | $18.09 | 2,154,000 | — | — |
| 2025-12-08 | $2.67 | $18.57 | 2,240,600 | — | — |
| 2025-12-05 | $2.69 | $18.71 | 3,464,100 | — | — |
| 2025-12-04 | $2.79 | $19.41 | 2,041,100 | — | — |
| 2025-12-03 | $2.71 | $18.85 | 1,899,500 | — | — |
| 2025-12-02 | $2.68 | $18.64 | 2,007,200 | — | — |
| 2025-12-01 | $2.67 | $18.57 | 2,260,100 | — | — |
| 2025-11-28 | $2.78 | $19.34 | 2,654,900 | — | — |
| 2025-11-26 | $2.66 | $18.50 | 5,248,600 | — | — |
| 2025-11-25 | $2.73 | $18.99 | 4,276,700 | — | — |
| 2025-11-24 | $2.72 | $18.92 | 6,294,400 | — | — |
| 2025-11-21 | $2.62 | $18.22 | 5,245,800 | — | — |
| 2025-11-20 | $2.34 | $16.28 | 3,571,400 | — | — |
| 2025-11-19 | $2.45 | $17.04 | 3,657,500 | — | — |
| 2025-11-18 | $2.54 | $17.67 | 3,282,200 | — | — |
| 2025-11-17 | $2.60 | $18.09 | 3,834,000 | — | — |
| 2025-11-14 | $2.75 | $19.13 | 5,393,600 | — | — |
| 2025-11-13 | $2.84 | $19.75 | 5,104,700 | — | — |
| 2025-11-12 | $2.97 | $20.66 | 4,858,400 | — | — |
| 2025-11-11 | $2.99 | $20.80 | 2,175,600 | — | — |
| 2025-11-10 | $3.03 | $21.08 | 2,890,800 | — | — |
| 2025-11-07 | $3.06 | $21.28 | 2,885,300 | — | — |
| 2025-11-06 | $3.01 | $20.94 | 2,871,800 | — | — |
| 2025-11-05 | $3.07 | $21.35 | 3,573,100 | — | — |
| 2025-11-04 | $2.96 | $20.59 | 5,747,700 | — | — |
| 2025-11-03 | $3.22 | $22.40 | 5,907,800 | — | — |
| 2025-10-31 | $3.32 | $23.09 | 7,562,400 | — | — |
| 2025-10-30 | $3.09 | $21.49 | 11,511,100 | — | — |
| 2025-10-29 | $3.43 | $23.86 | 4,545,500 | — | — |
| 2025-10-28 | $3.57 | $24.83 | 3,436,200 | — | — |
| 2025-10-27 | $3.63 | $25.25 | 2,924,300 | — | — |
| 2025-10-24 | $3.58 | $24.90 | 5,878,200 | — | — |
| 2025-10-23 | $3.48 | $24.21 | 5,130,200 | — | — |
| 2025-10-22 | $3.19 | $22.19 | 3,273,400 | — | — |
| 2025-10-21 | $3.21 | $22.33 | 3,400,600 | — | — |
| 2025-10-20 | $3.19 | $22.19 | 4,497,900 | — | — |
| 2025-10-17 | $3.10 | $21.56 | 3,893,200 | — | — |
| 2025-10-16 | $3.12 | $21.70 | 4,463,400 | — | — |
| 2025-10-15 | $3.30 | $22.95 | 3,595,900 | — | — |
| 2025-10-14 | $3.24 | $22.54 | 4,301,900 | — | — |
| 2025-10-13 | $3.28 | $22.82 | 4,473,300 | — | — |
| 2025-10-10 | $3.17 | $22.05 | 6,328,900 | — | — |
| 2025-10-09 | $3.46 | $24.07 | 3,562,800 | — | — |
| 2025-10-08 | $3.55 | $24.69 | 3,842,900 | — | — |
| 2025-10-07 | $3.63 | $25.25 | 6,169,800 | — | — |
| 2025-10-06 | $3.68 | $25.60 | 3,240,400 | — | — |
| 2025-10-03 | $3.75 | $26.08 | 3,243,100 | — | — |
| 2025-10-02 | $3.78 | $26.29 | 3,053,100 | — | — |
| 2025-10-01 | $3.88 | $26.99 | 3,135,600 | — | — |
| 2025-09-30 | $3.76 | $26.15 | 2,151,000 | — | — |
| 2025-09-29 | $3.76 | $25.98 | 2,651,800 | — | — |
| 2025-09-26 | $3.75 | $25.91 | 4,002,900 | — | — |
| 2025-09-25 | $3.64 | $25.15 | 4,958,400 | — | — |
| 2025-09-24 | $3.78 | $26.12 | 4,498,600 | — | — |
| 2025-09-23 | $3.92 | $27.09 | 7,131,500 | — | — |
| 2025-09-22 | $4.13 | $28.54 | 4,643,900 | — | — |
| 2025-09-19 | $4.10 | $28.33 | 30,706,300 | — | — |
| 2025-09-18 | $3.99 | $27.57 | 6,088,600 | — | — |
| 2025-09-17 | $3.67 | $25.36 | 5,356,500 | — | — |
| 2025-09-16 | $3.75 | $25.91 | 6,793,100 | — | — |
| 2025-09-15 | $3.63 | $25.08 | 3,712,000 | — | — |
| 2025-09-12 | $3.68 | $25.43 | 3,649,100 | — | — |
| 2025-09-11 | $3.70 | $25.57 | 4,302,400 | — | — |
| 2025-09-10 | $3.62 | $25.01 | 3,997,300 | — | — |
| 2025-09-09 | $3.72 | $25.70 | 4,367,200 | — | — |
| 2025-09-08 | $3.83 | $26.46 | 5,019,100 | — | — |
| 2025-09-05 | $3.92 | $27.09 | 3,506,500 | — | — |
| 2025-09-04 | $3.88 | $26.81 | 2,943,300 | — | — |
| 2025-09-03 | $3.80 | $26.26 | 2,739,100 | — | — |
| 2025-09-02 | $3.83 | $26.46 | 4,741,900 | — | — |
| 2025-08-29 | $3.98 | $27.50 | 2,576,300 | — | — |
| 2025-08-28 | $3.90 | $26.95 | 3,070,500 | — | — |
| 2025-08-27 | $3.88 | $26.81 | 5,123,800 | — | — |
| 2025-08-26 | $3.82 | $26.39 | 4,296,100 | — | — |
| 2025-08-25 | $3.93 | $27.15 | 3,485,100 | — | — |
| 2025-08-22 | $3.85 | $26.60 | 4,876,700 | — | — |
| 2025-08-21 | $3.69 | $25.50 | 4,898,900 | — | — |
| 2025-08-20 | $3.82 | $26.39 | 5,828,000 | — | — |
| 2025-08-19 | $3.95 | $27.29 | 4,494,000 | — | — |
| 2025-08-18 | $3.86 | $26.67 | 4,340,500 | — | — |
| 2025-08-15 | $4.02 | $27.78 | 3,485,000 | — | — |
| 2025-08-14 | $4.14 | $28.61 | 3,615,400 | — | — |
| 2025-08-13 | $4.35 | $30.06 | 4,144,000 | — | — |
| 2025-08-12 | $4.22 | $29.16 | 3,306,200 | — | — |
| 2025-08-11 | $4.20 | $29.02 | 2,513,600 | — | — |
| 2025-08-08 | $4.17 | $28.81 | 3,676,100 | — | — |
| 2025-08-07 | $4.22 | $29.16 | 3,368,500 | — | — |
| 2025-08-06 | $4.17 | $28.81 | 5,251,900 | — | — |
| 2025-08-05 | $4.07 | $28.12 | 3,231,800 | — | — |
| 2025-08-04 | $4.13 | $28.54 | 5,146,300 | — | — |
| 2025-08-01 | $3.94 | $27.22 | 7,645,800 | — | — |
| 2025-07-31 | $4.05 | $27.98 | 15,714,700 | — | — |
| 2025-07-30 | $5.22 | $36.07 | 3,546,500 | — | — |
| 2025-07-29 | $5.50 | $38.00 | 3,082,500 | — | — |
| 2025-07-28 | $5.95 | $41.11 | 1,906,500 | — | — |
| 2025-07-25 | $6.08 | $42.01 | 2,295,400 | — | — |
| 2025-07-24 | $5.93 | $40.97 | 5,437,200 | — | — |
| 2025-07-23 | $6.65 | $45.95 | 10,791,100 | — | — |
| 2025-07-22 | $5.83 | $40.28 | 4,864,100 | — | — |
| 2025-07-21 | $5.20 | $35.93 | 3,162,300 | — | — |
| 2025-07-18 | $5.07 | $35.03 | 3,656,800 | — | — |
| 2025-07-17 | $4.95 | $34.20 | 2,266,400 | — | — |
| 2025-07-16 | $4.92 | $34.00 | 3,125,500 | — | — |
| 2025-07-15 | $4.87 | $33.65 | 4,834,000 | — | — |
| 2025-07-14 | $5.09 | $35.17 | 3,246,100 | — | — |
| 2025-07-11 | $5.10 | $35.24 | 4,368,300 | — | — |
| 2025-07-10 | $5.14 | $35.52 | 6,048,300 | — | — |
| 2025-07-09 | $5.30 | $36.62 | 3,219,200 | — | — |
| 2025-07-08 | $5.45 | $37.66 | 3,536,600 | — | — |
| 2025-07-07 | $5.27 | $36.41 | 3,053,000 | — | — |
| 2025-07-03 | $5.70 | $39.38 | 2,625,800 | — | — |
| 2025-07-02 | $5.75 | $39.73 | 2,638,100 | — | — |
| 2025-07-01 | $5.64 | $38.97 | 3,595,600 | — | — |
| 2025-06-30 | $5.27 | $36.41 | 3,690,600 | — | — |
| 2025-06-27 | $5.28 | $36.31 | 4,229,100 | — | — |
| 2025-06-26 | $5.36 | $36.86 | 2,470,200 | — | — |
| 2025-06-25 | $5.39 | $37.07 | 1,821,900 | — | — |
| 2025-06-24 | $5.41 | $37.20 | 3,149,400 | — | — |
| 2025-06-23 | $5.33 | $36.65 | 3,197,900 | — | — |
| 2025-06-20 | $5.37 | $36.93 | 5,424,600 | — | — |
| 2025-06-18 | $5.40 | $37.14 | 4,519,100 | — | — |
| 2025-06-17 | $5.51 | $37.89 | 2,764,200 | — | — |
| 2025-06-16 | $5.54 | $38.10 | 3,034,700 | — | — |
| 2025-06-13 | $5.16 | $35.48 | 2,895,100 | — | — |
| 2025-06-12 | $5.34 | $36.72 | 2,254,700 | — | — |
| 2025-06-11 | $5.57 | $38.30 | 2,980,400 | — | — |
| 2025-06-10 | $5.80 | $39.89 | 3,809,900 | — | — |
| 2025-06-09 | $5.33 | $36.65 | 2,548,000 | — | — |
| 2025-06-06 | $5.13 | $35.28 | 2,154,900 | — | — |
| 2025-06-05 | $4.99 | $34.32 | 2,202,400 | — | — |
| 2025-06-04 | $5.05 | $34.73 | 3,106,500 | — | — |
| 2025-06-03 | $5.00 | $34.38 | 2,953,200 | — | — |
| 2025-06-02 | $4.84 | $33.28 | 3,783,700 | — | — |
| 2025-05-30 | $4.89 | $33.63 | 3,792,000 | — | — |
| 2025-05-29 | $4.90 | $33.70 | 3,570,100 | — | — |
| 2025-05-28 | $4.80 | $33.01 | 4,684,400 | — | — |
| 2025-05-27 | $4.85 | $33.35 | 7,553,800 | — | — |
| 2025-05-23 | $4.50 | $30.95 | 13,374,300 | — | — |
| 2025-05-22 | $5.12 | $35.21 | 2,890,800 | — | — |
| 2025-05-21 | $5.07 | $34.87 | 3,546,300 | — | — |
| 2025-05-20 | $5.34 | $36.72 | 1,428,000 | — | — |
| 2025-05-19 | $5.40 | $37.14 | 1,990,900 | — | — |
| 2025-05-16 | $5.54 | $38.10 | 1,888,100 | — | — |
| 2025-05-15 | $5.44 | $37.41 | 2,698,600 | — | — |
| 2025-05-14 | $5.56 | $38.24 | 4,789,200 | — | — |
| 2025-05-13 | $5.95 | $40.92 | 5,231,700 | — | — |
| 2025-05-12 | $5.71 | $39.27 | 4,427,200 | — | — |
| 2025-05-09 | $5.52 | $37.96 | 2,746,800 | — | — |
| 2025-05-08 | $5.59 | $38.44 | 5,595,500 | — | — |
| 2025-05-07 | $5.31 | $36.52 | 5,366,200 | — | — |
| 2025-05-06 | $5.41 | $37.20 | 5,977,600 | — | — |
| 2025-05-05 | $5.12 | $35.21 | 5,205,900 | — | — |
| 2025-05-02 | $4.84 | $33.28 | 5,772,900 | — | — |
| 2025-05-01 | $4.34 | $29.85 | 6,555,900 | — | — |
| 2025-04-30 | $4.41 | $30.33 | 4,919,800 | — | — |
| 2025-04-29 | $4.44 | $30.53 | 2,976,700 | — | — |
| 2025-04-28 | $4.39 | $30.19 | 3,940,500 | — | — |
| 2025-04-25 | $4.27 | $29.36 | 2,726,300 | — | — |
| 2025-04-24 | $4.16 | $28.61 | 2,144,500 | — | — |
| 2025-04-23 | $4.13 | $28.40 | 2,895,700 | — | — |
| 2025-04-22 | $4.09 | $28.13 | 3,762,700 | — | — |
| 2025-04-21 | $4.07 | $27.99 | 3,599,100 | — | — |
| 2025-04-17 | $3.95 | $27.16 | 3,466,100 | — | — |
| 2025-04-16 | $3.77 | $25.93 | 2,306,900 | — | — |
| 2025-04-15 | $3.85 | $26.48 | 2,545,100 | — | — |
| 2025-04-14 | $3.88 | $26.68 | 3,026,200 | — | — |
| 2025-04-11 | $3.96 | $27.23 | 5,047,900 | — | — |
| 2025-04-10 | $3.87 | $26.61 | 5,323,400 | — | — |
| 2025-04-09 | $4.25 | $29.23 | 8,392,200 | — | — |
| 2025-04-08 | $3.64 | $25.03 | 6,741,500 | — | — |
| 2025-04-07 | $4.12 | $28.33 | 7,711,200 | — | — |
| 2025-04-04 | $4.00 | $27.51 | 6,012,500 | — | — |
| 2025-04-03 | $4.18 | $28.75 | 7,461,900 | — | — |
| 2025-04-02 | $4.91 | $33.77 | 2,756,200 | — | — |
| 2025-04-01 | $4.92 | $33.83 | 3,619,000 | — | — |
| 2025-03-31 | $4.83 | $33.22 | 5,347,700 | — | — |
| 2025-03-28 | $5.13 | $34.42 | 4,399,700 | — | — |
| 2025-03-27 | $5.43 | $36.43 | 4,918,900 | — | — |
| 2025-03-26 | $5.29 | $35.49 | 5,882,400 | — | — |
| 2025-03-25 | $5.26 | $35.29 | 5,710,700 | — | — |
| 2025-03-24 | $5.48 | $36.77 | 4,729,300 | — | — |
| 2025-03-21 | $5.51 | $36.97 | 34,303,400 | — | — |
| 2025-03-20 | $5.64 | $37.84 | 3,042,200 | — | — |
| 2025-03-19 | $5.80 | $38.91 | 4,073,400 | — | — |
| 2025-03-18 | $5.76 | $38.65 | 3,491,700 | — | — |
| 2025-03-17 | $5.77 | $38.71 | 4,291,000 | — | — |
| 2025-03-14 | $5.79 | $38.85 | 3,590,800 | — | — |
| 2025-03-13 | $5.80 | $38.91 | 3,718,400 | — | — |
| 2025-03-12 | $6.05 | $40.59 | 4,356,200 | — | — |
| 2025-03-11 | $6.11 | $40.99 | 4,791,200 | — | — |
| 2025-03-10 | $6.26 | $42.00 | 3,665,000 | — | — |
| 2025-03-07 | $6.36 | $42.67 | 5,535,800 | — | — |
| 2025-03-06 | $6.22 | $41.73 | 2,939,300 | — | — |
| 2025-03-05 | $6.18 | $41.46 | 3,963,100 | — | — |
| 2025-03-04 | $6.37 | $42.74 | 4,345,800 | — | — |
| 2025-03-03 | $6.40 | $42.94 | 4,304,300 | — | — |
| 2025-02-28 | $6.63 | $44.48 | 3,504,500 | — | — |
| 2025-02-27 | $6.93 | $46.50 | 4,813,800 | — | — |
| 2025-02-26 | $6.93 | $46.50 | 6,195,600 | — | — |
| 2025-02-25 | $7.49 | $50.25 | 5,744,500 | — | — |
| 2025-02-24 | $7.77 | $52.13 | 3,465,100 | — | — |
| 2025-02-21 | $7.89 | $52.94 | 3,754,000 | — | — |
| 2025-02-20 | $7.85 | $52.67 | 4,144,100 | — | — |
| 2025-02-19 | $8.03 | $53.88 | 2,612,900 | — | — |
| 2025-02-18 | $8.15 | $54.68 | 2,046,000 | — | — |
| 2025-02-14 | $7.99 | $53.61 | 1,930,700 | — | — |
| 2025-02-13 | $8.02 | $53.81 | 2,044,700 | — | — |
| 2025-02-12 | $7.94 | $53.27 | 1,690,400 | — | — |
| 2025-02-11 | $8.10 | $54.35 | 2,126,400 | — | — |
| 2025-02-10 | $7.97 | $53.47 | 2,576,300 | — | — |
| 2025-02-07 | $7.85 | $52.67 | 4,343,200 | — | — |
| 2025-02-06 | $8.39 | $56.29 | 1,954,300 | — | — |
| 2025-02-05 | $8.40 | $56.36 | 1,712,300 | — | — |
| 2025-02-04 | $8.35 | $56.02 | 2,083,400 | — | — |
| 2025-02-03 | $8.28 | $55.55 | 2,636,800 | — | — |
| 2025-01-31 | $8.54 | $57.30 | 2,746,100 | — | — |
| 2025-01-30 | $8.67 | $58.17 | 2,798,100 | — | — |
| 2025-01-29 | $8.62 | $57.83 | 4,439,400 | — | — |
| 2025-01-28 | $9.15 | $61.39 | 4,810,300 | — | — |
| 2025-01-27 | $9.71 | $65.15 | 2,463,700 | — | — |
| 2025-01-24 | $9.68 | $64.95 | 2,681,900 | — | — |
| 2025-01-23 | $9.84 | $66.02 | 2,160,800 | — | — |
| 2025-01-22 | $9.38 | $62.93 | 2,114,700 | — | — |
| 2025-01-21 | $9.49 | $63.67 | 1,936,300 | — | — |
| 2025-01-17 | $9.34 | $62.66 | 2,345,700 | — | — |
| 2025-01-16 | $9.00 | $60.38 | 1,651,000 | — | — |
| 2025-01-15 | $9.15 | $61.39 | 2,250,800 | — | — |
| 2025-01-14 | $8.72 | $58.51 | 1,664,100 | — | — |
| 2025-01-13 | $8.77 | $58.84 | 1,687,400 | — | — |
| 2025-01-10 | $9.05 | $60.72 | 2,737,000 | — | — |
| 2025-01-08 | $8.92 | $59.85 | 2,824,700 | — | — |
| 2025-01-07 | $8.85 | $59.38 | 3,334,100 | — | — |
| 2025-01-06 | $8.41 | $56.43 | 3,276,100 | — | — |
| 2025-01-03 | $8.27 | $55.49 | 2,624,200 | — | — |
| 2025-01-02 | $8.26 | $55.42 | 2,139,300 | — | — |