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
- 1980-09-19 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 | $5.27 | $5.75 | 921,300 | — | — |
| 2025-12-30 | $5.18 | $5.65 | 720,000 | — | — |
| 2025-12-29 | $5.37 | $5.86 | 891,100 | — | — |
| 2025-12-26 | $5.45 | $5.94 | 521,700 | — | — |
| 2025-12-24 | $5.41 | $5.90 | 709,600 | — | — |
| 2025-12-23 | $5.30 | $5.78 | 1,139,500 | — | — |
| 2025-12-22 | $5.44 | $5.93 | 1,333,300 | — | — |
| 2025-12-19 | $5.11 | $5.57 | 1,542,500 | — | — |
| 2025-12-18 | $4.92 | $5.37 | 852,400 | — | — |
| 2025-12-17 | $4.85 | $5.29 | 1,012,900 | — | — |
| 2025-12-16 | $5.00 | $5.45 | 850,900 | — | — |
| 2025-12-15 | $5.08 | $5.54 | 1,842,400 | — | — |
| 2025-12-12 | $5.36 | $5.85 | 1,022,900 | — | — |
| 2025-12-11 | $5.52 | $6.02 | 1,335,400 | — | — |
| 2025-12-10 | $5.47 | $5.97 | 2,322,700 | — | — |
| 2025-12-09 | $5.24 | $5.72 | 1,446,100 | — | — |
| 2025-12-08 | $5.13 | $5.60 | 1,761,000 | — | — |
| 2025-12-05 | $4.87 | $5.31 | 646,400 | — | — |
| 2025-12-04 | $4.87 | $5.31 | 954,900 | — | — |
| 2025-12-03 | $4.73 | $5.16 | 1,138,700 | — | — |
| 2025-12-02 | $4.55 | $4.96 | 1,535,400 | — | — |
| 2025-12-01 | $4.78 | $5.21 | 1,224,400 | — | — |
| 2025-11-28 | $5.07 | $5.53 | 525,500 | — | — |
| 2025-11-26 | $5.15 | $5.62 | 2,555,800 | — | — |
| 2025-11-25 | $4.88 | $5.32 | 1,841,000 | — | — |
| 2025-11-24 | $4.59 | $5.01 | 1,311,300 | — | — |
| 2025-11-21 | $4.48 | $4.89 | 1,816,700 | — | — |
| 2025-11-20 | $4.22 | $4.60 | 1,847,400 | — | — |
| 2025-11-19 | $4.20 | $4.58 | 2,078,000 | — | — |
| 2025-11-18 | $4.48 | $4.89 | 1,545,900 | — | — |
| 2025-11-17 | $4.51 | $4.92 | 2,116,100 | — | — |
| 2025-11-14 | $4.45 | $4.85 | 2,636,100 | — | — |
| 2025-11-13 | $4.53 | $4.94 | 4,488,400 | — | — |
| 2025-11-12 | $4.94 | $5.39 | 12,351,900 | — | — |
| 2025-11-11 | $4.17 | $4.55 | 2,937,200 | — | — |
| 2025-11-10 | $4.23 | $4.61 | 2,458,500 | — | — |
| 2025-11-07 | $4.20 | $4.58 | 2,608,100 | — | — |
| 2025-11-06 | $4.19 | $4.57 | 2,322,000 | — | — |
| 2025-11-05 | $4.36 | $4.76 | 2,278,600 | — | — |
| 2025-11-04 | $4.56 | $4.97 | 2,049,900 | — | — |
| 2025-11-03 | $4.78 | $5.21 | 1,288,700 | — | — |
| 2025-10-31 | $4.81 | $5.25 | 3,975,900 | — | — |
| 2025-10-30 | $5.08 | $5.54 | 3,907,500 | — | — |
| 2025-10-29 | $4.99 | $5.44 | 2,634,500 | — | — |
| 2025-10-28 | $5.28 | $5.76 | 1,567,000 | — | — |
| 2025-10-27 | $5.54 | $6.04 | 791,600 | — | — |
| 2025-10-24 | $5.48 | $5.98 | 821,300 | — | — |
| 2025-10-23 | $5.42 | $5.91 | 1,029,800 | — | — |
| 2025-10-22 | $5.41 | $5.90 | 1,349,600 | — | — |
| 2025-10-21 | $5.47 | $5.97 | 697,700 | — | — |
| 2025-10-20 | $5.50 | $6.00 | 1,056,000 | — | — |
| 2025-10-17 | $5.38 | $5.87 | 814,800 | — | — |
| 2025-10-16 | $5.47 | $5.97 | 1,044,100 | — | — |
| 2025-10-15 | $5.53 | $6.03 | 1,208,400 | — | — |
| 2025-10-14 | $5.35 | $5.84 | 839,300 | — | — |
| 2025-10-13 | $5.41 | $5.90 | 1,024,700 | — | — |
| 2025-10-10 | $5.36 | $5.85 | 1,233,300 | — | — |
| 2025-10-09 | $5.66 | $6.17 | 1,207,200 | — | — |
| 2025-10-08 | $5.54 | $6.04 | 1,150,900 | — | — |
| 2025-10-07 | $5.25 | $5.73 | 802,000 | — | — |
| 2025-10-06 | $5.34 | $5.82 | 694,300 | — | — |
| 2025-10-03 | $5.41 | $5.90 | 1,040,200 | — | — |
| 2025-10-02 | $5.32 | $5.80 | 1,555,900 | — | — |
| 2025-10-01 | $5.28 | $5.76 | 996,200 | — | — |
| 2025-09-30 | $5.28 | $5.76 | 999,300 | — | — |
| 2025-09-29 | $5.33 | $5.81 | 977,000 | — | — |
| 2025-09-26 | $5.44 | $5.93 | 1,029,900 | — | — |
| 2025-09-25 | $5.36 | $5.85 | 880,900 | — | — |
| 2025-09-24 | $5.55 | $6.05 | 691,100 | — | — |
| 2025-09-23 | $5.51 | $6.01 | 791,500 | — | — |
| 2025-09-22 | $5.48 | $5.98 | 910,500 | — | — |
| 2025-09-19 | $5.38 | $5.87 | 1,635,900 | — | — |
| 2025-09-18 | $5.64 | $6.15 | 912,900 | — | — |
| 2025-09-17 | $5.64 | $6.15 | 1,164,100 | — | — |
| 2025-09-16 | $5.68 | $6.20 | 1,507,800 | — | — |
| 2025-09-15 | $5.73 | $6.25 | 2,220,000 | — | — |
| 2025-09-12 | $6.43 | $7.01 | 1,181,400 | — | — |
| 2025-09-11 | $6.75 | $7.36 | 686,400 | — | — |
| 2025-09-10 | $6.53 | $7.12 | 961,200 | — | — |
| 2025-09-09 | $6.83 | $7.45 | 616,500 | — | — |
| 2025-09-08 | $6.70 | $7.31 | 652,900 | — | — |
| 2025-09-05 | $6.89 | $7.52 | 536,800 | — | — |
| 2025-09-04 | $6.86 | $7.48 | 449,100 | — | — |
| 2025-09-03 | $6.95 | $7.58 | 478,700 | — | — |
| 2025-09-02 | $6.85 | $7.47 | 526,900 | — | — |
| 2025-08-29 | $6.83 | $7.45 | 404,700 | — | — |
| 2025-08-28 | $6.88 | $7.50 | 669,400 | — | — |
| 2025-08-27 | $6.90 | $7.53 | 598,300 | — | — |
| 2025-08-26 | $7.11 | $7.76 | 347,500 | — | — |
| 2025-08-25 | $7.01 | $7.65 | 544,500 | — | — |
| 2025-08-22 | $7.23 | $7.89 | 851,300 | — | — |
| 2025-08-21 | $7.11 | $7.76 | 624,500 | — | — |
| 2025-08-20 | $7.00 | $7.64 | 1,019,200 | — | — |
| 2025-08-19 | $6.84 | $7.46 | 860,100 | — | — |
| 2025-08-18 | $6.91 | $7.54 | 950,000 | — | — |
| 2025-08-15 | $7.13 | $7.78 | 1,154,200 | — | — |
| 2025-08-14 | $7.23 | $7.89 | 1,569,000 | — | — |
| 2025-08-13 | $6.56 | $7.16 | 829,000 | — | — |
| 2025-08-12 | $6.38 | $6.96 | 759,000 | — | — |
| 2025-08-11 | $6.28 | $6.85 | 595,600 | — | — |
| 2025-08-08 | $6.26 | $6.83 | 414,500 | — | — |
| 2025-08-07 | $6.27 | $6.84 | 442,900 | — | — |
| 2025-08-06 | $6.39 | $6.97 | 424,500 | — | — |
| 2025-08-05 | $6.47 | $7.06 | 448,400 | — | — |
| 2025-08-04 | $6.42 | $7.00 | 539,300 | — | — |
| 2025-08-01 | $6.49 | $7.08 | 769,600 | — | — |
| 2025-07-31 | $6.37 | $6.95 | 649,800 | — | — |
| 2025-07-30 | $6.80 | $7.42 | 482,100 | — | — |
| 2025-07-29 | $6.75 | $7.36 | 633,400 | — | — |
| 2025-07-28 | $6.62 | $7.22 | 586,500 | — | — |
| 2025-07-25 | $6.53 | $7.12 | 453,000 | — | — |
| 2025-07-24 | $6.65 | $7.25 | 527,200 | — | — |
| 2025-07-23 | $6.71 | $7.32 | 701,000 | — | — |
| 2025-07-22 | $6.52 | $7.11 | 472,100 | — | — |
| 2025-07-21 | $6.75 | $7.36 | 739,200 | — | — |
| 2025-07-18 | $6.59 | $7.19 | 720,700 | — | — |
| 2025-07-17 | $6.63 | $7.23 | 910,400 | — | — |
| 2025-07-16 | $6.26 | $6.83 | 1,036,200 | — | — |
| 2025-07-15 | $5.95 | $6.49 | 593,700 | — | — |
| 2025-07-14 | $5.92 | $6.46 | 823,500 | — | — |
| 2025-07-11 | $5.74 | $6.26 | 774,300 | — | — |
| 2025-07-10 | $5.85 | $6.38 | 601,600 | — | — |
| 2025-07-09 | $5.83 | $6.36 | 974,400 | — | — |
| 2025-07-08 | $5.84 | $6.37 | 614,200 | — | — |
| 2025-07-07 | $5.75 | $6.27 | 750,700 | — | — |
| 2025-07-03 | $5.89 | $6.42 | 372,900 | — | — |
| 2025-07-02 | $5.87 | $6.40 | 1,379,200 | — | — |
| 2025-07-01 | $5.57 | $6.08 | 1,011,300 | — | — |
| 2025-06-30 | $5.68 | $6.20 | 955,600 | — | — |
| 2025-06-27 | $5.75 | $6.27 | 7,021,900 | — | — |
| 2025-06-26 | $5.90 | $6.44 | 874,500 | — | — |
| 2025-06-25 | $5.98 | $6.52 | 1,278,700 | — | — |
| 2025-06-24 | $5.86 | $6.39 | 1,116,800 | — | — |
| 2025-06-23 | $5.81 | $6.34 | 778,100 | — | — |
| 2025-06-20 | $5.89 | $6.42 | 1,209,500 | — | — |
| 2025-06-18 | $6.00 | $6.54 | 422,200 | — | — |
| 2025-06-17 | $6.00 | $6.54 | 718,700 | — | — |
| 2025-06-16 | $5.97 | $6.51 | 683,600 | — | — |
| 2025-06-13 | $6.16 | $6.72 | 373,600 | — | — |
| 2025-06-12 | $6.25 | $6.82 | 547,900 | — | — |
| 2025-06-11 | $6.22 | $6.78 | 798,200 | — | — |
| 2025-06-10 | $6.46 | $7.05 | 754,600 | — | — |
| 2025-06-09 | $6.54 | $7.13 | 1,065,200 | — | — |
| 2025-06-06 | $6.74 | $7.35 | 940,100 | — | — |
| 2025-06-05 | $6.48 | $7.07 | 669,800 | — | — |
| 2025-06-04 | $6.44 | $7.02 | 1,119,000 | — | — |
| 2025-06-03 | $6.27 | $6.84 | 907,800 | — | — |
| 2025-06-02 | $6.28 | $6.85 | 1,010,400 | — | — |
| 2025-05-30 | $6.24 | $6.81 | 1,000,700 | — | — |
| 2025-05-29 | $6.16 | $6.72 | 1,621,500 | — | — |
| 2025-05-28 | $5.99 | $6.53 | 813,500 | — | — |
| 2025-05-27 | $6.12 | $6.68 | 1,547,200 | — | — |
| 2025-05-23 | $6.42 | $7.00 | 957,200 | — | — |
| 2025-05-22 | $6.58 | $7.18 | 898,300 | — | — |
| 2025-05-21 | $6.45 | $7.04 | 2,665,400 | — | — |
| 2025-05-20 | $6.42 | $7.00 | 1,280,500 | — | — |
| 2025-05-19 | $6.23 | $6.80 | 1,197,200 | — | — |
| 2025-05-16 | $6.10 | $6.65 | 1,396,100 | — | — |
| 2025-05-15 | $5.79 | $6.32 | 2,007,800 | — | — |
| 2025-05-14 | $5.39 | $5.88 | 1,642,700 | — | — |
| 2025-05-13 | $5.63 | $6.14 | 2,079,500 | — | — |
| 2025-05-12 | $5.60 | $6.11 | 3,720,700 | — | — |
| 2025-05-09 | $5.27 | $5.75 | 1,151,200 | — | — |
| 2025-05-08 | $5.49 | $5.99 | 1,407,900 | — | — |
| 2025-05-07 | $5.27 | $5.75 | 1,691,000 | — | — |
| 2025-05-06 | $5.76 | $6.28 | 2,312,300 | — | — |
| 2025-05-05 | $6.40 | $6.98 | 2,171,000 | — | — |
| 2025-05-02 | $6.56 | $7.16 | 1,795,600 | — | — |
| 2025-05-01 | $6.87 | $7.49 | 3,448,100 | — | — |
| 2025-04-30 | $6.56 | $7.16 | 18,507,600 | — | — |
| 2025-04-29 | $5.30 | $5.78 | 14,907,300 | — | — |
| 2025-04-28 | $5.35 | $5.84 | 2,163,400 | — | — |
| 2025-04-25 | $5.33 | $5.81 | 1,045,200 | — | — |
| 2025-04-24 | $5.39 | $5.88 | 1,351,600 | — | — |
| 2025-04-23 | $5.22 | $5.69 | 1,611,700 | — | — |
| 2025-04-22 | $5.28 | $5.76 | 1,261,600 | — | — |
| 2025-04-21 | $4.92 | $5.37 | 1,207,700 | — | — |
| 2025-04-17 | $4.84 | $5.28 | 822,800 | — | — |
| 2025-04-16 | $4.85 | $5.29 | 692,200 | — | — |
| 2025-04-15 | $4.92 | $5.37 | 1,140,600 | — | — |
| 2025-04-14 | $4.95 | $5.40 | 1,114,400 | — | — |
| 2025-04-11 | $4.60 | $5.02 | 1,017,500 | — | — |
| 2025-04-10 | $4.18 | $4.56 | 673,700 | — | — |
| 2025-04-09 | $4.37 | $4.77 | 1,419,600 | — | — |
| 2025-04-08 | $4.32 | $4.71 | 984,500 | — | — |
| 2025-04-07 | $4.51 | $4.92 | 876,400 | — | — |
| 2025-04-04 | $4.52 | $4.93 | 745,800 | — | — |
| 2025-04-03 | $4.95 | $5.40 | 996,600 | — | — |
| 2025-04-02 | $4.68 | $5.10 | 1,238,100 | — | — |
| 2025-04-01 | $4.45 | $4.85 | 959,200 | — | — |
| 2025-03-31 | $4.76 | $5.19 | 868,400 | — | — |
| 2025-03-28 | $4.97 | $5.42 | 529,300 | — | — |
| 2025-03-27 | $5.04 | $5.50 | 412,900 | — | — |
| 2025-03-26 | $4.99 | $5.44 | 404,800 | — | — |
| 2025-03-25 | $5.00 | $5.45 | 511,800 | — | — |
| 2025-03-24 | $5.12 | $5.58 | 455,600 | — | — |
| 2025-03-21 | $5.15 | $5.62 | 571,100 | — | — |
| 2025-03-20 | $5.14 | $5.61 | 1,274,300 | — | — |
| 2025-03-19 | $5.20 | $5.67 | 246,600 | — | — |
| 2025-03-18 | $5.16 | $5.63 | 337,200 | — | — |
| 2025-03-17 | $5.30 | $5.78 | 241,300 | — | — |
| 2025-03-14 | $5.29 | $5.77 | 287,700 | — | — |
| 2025-03-13 | $5.28 | $5.76 | 277,200 | — | — |
| 2025-03-12 | $5.59 | $6.10 | 313,400 | — | — |
| 2025-03-11 | $5.46 | $5.96 | 484,600 | — | — |
| 2025-03-10 | $5.04 | $5.50 | 406,800 | — | — |
| 2025-03-07 | $5.16 | $5.63 | 560,700 | — | — |
| 2025-03-06 | $5.30 | $5.78 | 454,500 | — | — |
| 2025-03-05 | $5.26 | $5.74 | 625,400 | — | — |
| 2025-03-04 | $5.07 | $5.53 | 387,400 | — | — |
| 2025-03-03 | $5.09 | $5.55 | 218,100 | — | — |
| 2025-02-28 | $5.24 | $5.72 | 181,600 | — | — |
| 2025-02-27 | $5.14 | $5.61 | 209,100 | — | — |
| 2025-02-26 | $5.26 | $5.74 | 279,300 | — | — |
| 2025-02-25 | $5.33 | $5.81 | 428,100 | — | — |
| 2025-02-24 | $5.50 | $6.00 | 323,500 | — | — |
| 2025-02-21 | $5.78 | $6.30 | 168,600 | — | — |
| 2025-02-20 | $5.82 | $6.35 | 180,100 | — | — |
| 2025-02-19 | $5.86 | $6.39 | 144,900 | — | — |
| 2025-02-18 | $5.85 | $6.38 | 358,300 | — | — |
| 2025-02-14 | $6.02 | $6.57 | 352,900 | — | — |
| 2025-02-13 | $5.93 | $6.47 | 339,300 | — | — |
| 2025-02-12 | $6.00 | $6.54 | 371,500 | — | — |
| 2025-02-11 | $5.65 | $6.16 | 185,500 | — | — |
| 2025-02-10 | $5.82 | $6.35 | 156,800 | — | — |
| 2025-02-07 | $5.70 | $6.22 | 284,500 | — | — |
| 2025-02-06 | $5.88 | $6.41 | 266,700 | — | — |
| 2025-02-05 | $5.88 | $6.41 | 238,000 | — | — |
| 2025-02-04 | $5.86 | $6.39 | 352,400 | — | — |
| 2025-02-03 | $5.50 | $6.00 | 217,600 | — | — |
| 2025-01-31 | $5.54 | $6.04 | 237,500 | — | — |
| 2025-01-30 | $5.47 | $5.97 | 205,100 | — | — |
| 2025-01-29 | $5.45 | $5.94 | 178,700 | — | — |
| 2025-01-28 | $5.41 | $5.90 | 316,600 | — | — |
| 2025-01-27 | $5.30 | $5.78 | 477,600 | — | — |
| 2025-01-24 | $5.26 | $5.74 | 405,600 | — | — |
| 2025-01-23 | $5.25 | $5.73 | 278,000 | — | — |
| 2025-01-22 | $5.14 | $5.61 | 185,500 | — | — |
| 2025-01-21 | $5.19 | $5.66 | 406,400 | — | — |
| 2025-01-17 | $5.22 | $5.69 | 170,200 | — | — |
| 2025-01-16 | $5.24 | $5.72 | 183,800 | — | — |
| 2025-01-15 | $5.30 | $5.78 | 375,900 | — | — |
| 2025-01-14 | $5.09 | $5.55 | 676,400 | — | — |
| 2025-01-13 | $5.61 | $6.12 | 267,100 | — | — |
| 2025-01-10 | $5.55 | $6.05 | 361,800 | — | — |
| 2025-01-08 | $5.96 | $6.50 | 176,700 | — | — |
| 2025-01-07 | $6.00 | $6.54 | 155,300 | — | — |
| 2025-01-06 | $6.00 | $6.54 | 312,200 | — | — |
| 2025-01-03 | $6.02 | $6.57 | 292,900 | — | — |
| 2025-01-02 | $5.91 | $6.45 | 392,900 | — | — |