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
- 1980-03-17 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 | $2.80 | $5.57 | 1,267,900 | — | — |
| 2025-12-30 | $2.74 | $5.45 | 1,512,100 | — | — |
| 2025-12-29 | $2.76 | $5.49 | 1,415,000 | — | — |
| 2025-12-26 | $2.77 | $5.51 | 899,100 | — | — |
| 2025-12-24 | $2.71 | $5.39 | 1,141,700 | — | — |
| 2025-12-23 | $2.66 | $5.29 | 2,797,400 | — | — |
| 2025-12-22 | $2.68 | $5.33 | 2,746,700 | — | — |
| 2025-12-19 | $2.84 | $5.65 | 3,455,800 | — | — |
| 2025-12-18 | $3.15 | $6.26 | 2,090,400 | — | — |
| 2025-12-17 | $3.11 | $6.18 | 2,323,500 | — | — |
| 2025-12-16 | $3.10 | $6.16 | 837,700 | — | — |
| 2025-12-15 | $3.01 | $5.98 | 2,833,900 | — | — |
| 2025-12-12 | $3.01 | $5.98 | 2,151,500 | — | — |
| 2025-12-11 | $2.95 | $5.87 | 1,710,000 | — | — |
| 2025-12-10 | $2.76 | $5.49 | 2,222,500 | — | — |
| 2025-12-09 | $2.49 | $4.95 | 2,381,600 | — | — |
| 2025-12-08 | $2.53 | $5.03 | 1,161,400 | — | — |
| 2025-12-05 | $2.59 | $5.15 | 1,986,000 | — | — |
| 2025-12-04 | $2.55 | $5.07 | 2,379,100 | — | — |
| 2025-12-03 | $2.60 | $5.17 | 1,592,900 | — | — |
| 2025-12-02 | $2.68 | $5.33 | 1,516,100 | — | — |
| 2025-12-01 | $2.67 | $5.31 | 2,005,600 | — | — |
| 2025-11-28 | $2.72 | $5.41 | 723,100 | — | — |
| 2025-11-26 | $2.75 | $5.47 | 1,106,800 | — | — |
| 2025-11-25 | $2.75 | $5.47 | 2,077,700 | — | — |
| 2025-11-24 | $2.73 | $5.43 | 3,410,300 | — | — |
| 2025-11-21 | $2.69 | $5.35 | 1,858,800 | — | — |
| 2025-11-20 | $2.60 | $5.17 | 1,044,000 | — | — |
| 2025-11-19 | $2.73 | $5.43 | 1,277,600 | — | — |
| 2025-11-18 | $2.89 | $5.75 | 1,869,100 | — | — |
| 2025-11-17 | $2.89 | $5.75 | 2,055,900 | — | — |
| 2025-11-14 | $2.80 | $5.57 | 1,438,000 | — | — |
| 2025-11-13 | $2.93 | $5.83 | 1,611,800 | — | — |
| 2025-11-12 | $2.94 | $5.85 | 2,441,300 | — | — |
| 2025-11-11 | $2.85 | $5.67 | 2,203,500 | — | — |
| 2025-11-10 | $2.95 | $5.87 | 2,669,300 | — | — |
| 2025-11-07 | $3.18 | $6.32 | 2,262,100 | — | — |
| 2025-11-06 | $3.12 | $6.20 | 2,376,800 | — | — |
| 2025-11-05 | $3.35 | $6.66 | 2,549,800 | — | — |
| 2025-11-04 | $3.49 | $6.94 | 2,399,600 | — | — |
| 2025-11-03 | $3.45 | $6.86 | 3,803,600 | — | — |
| 2025-10-31 | $3.97 | $7.89 | 6,855,100 | — | — |
| 2025-10-30 | $4.96 | $9.86 | 1,322,500 | — | — |
| 2025-10-29 | $5.22 | $10.38 | 885,700 | — | — |
| 2025-10-28 | $5.28 | $10.50 | 1,110,300 | — | — |
| 2025-10-27 | $5.48 | $10.90 | 1,147,100 | — | — |
| 2025-10-24 | $5.51 | $10.96 | 1,205,100 | — | — |
| 2025-10-23 | $5.26 | $10.46 | 1,495,200 | — | — |
| 2025-10-22 | $5.31 | $10.56 | 1,942,000 | — | — |
| 2025-10-21 | $5.06 | $10.06 | 1,327,000 | — | — |
| 2025-10-20 | $4.94 | $9.82 | 1,290,900 | — | — |
| 2025-10-17 | $4.80 | $9.54 | 1,719,100 | — | — |
| 2025-10-16 | $4.59 | $9.13 | 1,965,100 | — | — |
| 2025-10-15 | $4.40 | $8.75 | 1,598,000 | — | — |
| 2025-10-14 | $4.58 | $9.11 | 1,421,800 | — | — |
| 2025-10-13 | $4.59 | $9.13 | 1,005,900 | — | — |
| 2025-10-10 | $4.51 | $8.97 | 2,070,900 | — | — |
| 2025-10-09 | $4.58 | $9.11 | 1,654,500 | — | — |
| 2025-10-08 | $4.72 | $9.38 | 3,515,300 | — | — |
| 2025-10-07 | $4.76 | $9.46 | 4,334,300 | — | — |
| 2025-10-06 | $4.64 | $9.23 | 1,300,500 | — | — |
| 2025-10-03 | $4.76 | $9.46 | 1,089,000 | — | — |
| 2025-10-02 | $4.84 | $9.62 | 1,151,300 | — | — |
| 2025-10-01 | $5.02 | $9.98 | 1,647,700 | — | — |
| 2025-09-30 | $4.80 | $9.54 | 1,908,000 | — | — |
| 2025-09-29 | $4.68 | $9.31 | 1,114,200 | — | — |
| 2025-09-26 | $4.77 | $9.48 | 1,846,900 | — | — |
| 2025-09-25 | $4.84 | $9.62 | 2,275,200 | — | — |
| 2025-09-24 | $5.28 | $10.50 | 1,519,700 | — | — |
| 2025-09-23 | $5.28 | $10.50 | 2,506,000 | — | — |
| 2025-09-22 | $5.40 | $10.74 | 3,363,800 | — | — |
| 2025-09-19 | $5.24 | $10.42 | 16,382,100 | — | — |
| 2025-09-18 | $5.55 | $11.04 | 2,457,300 | — | — |
| 2025-09-17 | $5.39 | $10.72 | 3,477,200 | — | — |
| 2025-09-16 | $4.96 | $9.86 | 2,098,400 | — | — |
| 2025-09-15 | $5.20 | $10.34 | 2,416,700 | — | — |
| 2025-09-12 | $5.34 | $10.62 | 1,468,300 | — | — |
| 2025-09-11 | $5.47 | $10.88 | 1,911,000 | — | — |
| 2025-09-10 | $5.48 | $10.90 | 2,003,000 | — | — |
| 2025-09-09 | $5.53 | $11.00 | 1,985,500 | — | — |
| 2025-09-08 | $5.38 | $10.70 | 3,299,800 | — | — |
| 2025-09-05 | $5.62 | $11.17 | 1,565,000 | — | — |
| 2025-09-04 | $5.40 | $10.74 | 1,425,700 | — | — |
| 2025-09-03 | $5.48 | $10.90 | 2,193,100 | — | — |
| 2025-09-02 | $5.33 | $10.60 | 2,973,800 | — | — |
| 2025-08-29 | $4.90 | $9.74 | 1,157,800 | — | — |
| 2025-08-28 | $4.96 | $9.86 | 1,789,900 | — | — |
| 2025-08-27 | $4.89 | $9.72 | 1,829,700 | — | — |
| 2025-08-26 | $5.01 | $9.96 | 1,636,900 | — | — |
| 2025-08-25 | $5.13 | $10.20 | 1,391,900 | — | — |
| 2025-08-22 | $5.05 | $10.04 | 1,827,700 | — | — |
| 2025-08-21 | $5.08 | $10.10 | 1,155,400 | — | — |
| 2025-08-20 | $5.34 | $10.62 | 1,103,000 | — | — |
| 2025-08-19 | $5.36 | $10.66 | 1,413,600 | — | — |
| 2025-08-18 | $5.45 | $10.84 | 2,068,100 | — | — |
| 2025-08-15 | $5.68 | $11.29 | 2,877,300 | — | — |
| 2025-08-14 | $5.40 | $10.74 | 2,571,900 | — | — |
| 2025-08-13 | $5.33 | $10.60 | 2,782,700 | — | — |
| 2025-08-12 | $5.47 | $10.88 | 4,696,100 | — | — |
| 2025-08-11 | $4.63 | $9.21 | 6,060,100 | — | — |
| 2025-08-08 | $7.09 | $14.10 | 1,696,900 | — | — |
| 2025-08-07 | $6.31 | $12.55 | 912,600 | — | — |
| 2025-08-06 | $6.43 | $12.78 | 1,256,900 | — | — |
| 2025-08-05 | $6.51 | $12.94 | 2,646,800 | — | — |
| 2025-08-04 | $6.90 | $13.72 | 1,294,600 | — | — |
| 2025-08-01 | $6.57 | $13.06 | 1,227,100 | — | — |
| 2025-07-31 | $6.93 | $13.78 | 1,380,200 | — | — |
| 2025-07-30 | $7.11 | $14.14 | 838,500 | — | — |
| 2025-07-29 | $7.45 | $14.81 | 817,500 | — | — |
| 2025-07-28 | $7.87 | $15.65 | 710,800 | — | — |
| 2025-07-25 | $7.88 | $15.67 | 546,100 | — | — |
| 2025-07-24 | $7.94 | $15.79 | 544,300 | — | — |
| 2025-07-23 | $8.24 | $16.38 | 1,014,500 | — | — |
| 2025-07-22 | $8.10 | $16.11 | 798,700 | — | — |
| 2025-07-21 | $7.74 | $15.39 | 845,800 | — | — |
| 2025-07-18 | $7.75 | $15.41 | 1,004,900 | — | — |
| 2025-07-17 | $7.99 | $15.89 | 841,700 | — | — |
| 2025-07-16 | $7.93 | $15.77 | 652,000 | — | — |
| 2025-07-15 | $7.77 | $15.45 | 707,400 | — | — |
| 2025-07-14 | $7.97 | $15.85 | 730,600 | — | — |
| 2025-07-11 | $8.12 | $16.15 | 712,300 | — | — |
| 2025-07-10 | $8.28 | $16.46 | 859,100 | — | — |
| 2025-07-09 | $8.63 | $17.16 | 1,434,900 | — | — |
| 2025-07-08 | $8.99 | $17.88 | 1,034,700 | — | — |
| 2025-07-07 | $8.66 | $17.22 | 1,084,300 | — | — |
| 2025-07-03 | $9.21 | $18.31 | 606,300 | — | — |
| 2025-07-02 | $9.29 | $18.47 | 1,272,400 | — | — |
| 2025-07-01 | $9.42 | $18.73 | 1,834,800 | — | — |
| 2025-06-30 | $9.10 | $18.09 | 1,983,800 | — | — |
| 2025-06-27 | $8.87 | $17.64 | 4,078,300 | — | — |
| 2025-06-26 | $8.33 | $16.56 | 997,300 | — | — |
| 2025-06-25 | $7.86 | $15.63 | 947,800 | — | — |
| 2025-06-24 | $7.48 | $14.87 | 1,489,300 | — | — |
| 2025-06-23 | $7.28 | $14.48 | 1,015,900 | — | — |
| 2025-06-20 | $7.34 | $14.59 | 2,898,000 | — | — |
| 2025-06-18 | $7.46 | $14.83 | 1,467,700 | — | — |
| 2025-06-17 | $7.54 | $14.99 | 1,481,000 | — | — |
| 2025-06-16 | $7.92 | $15.75 | 730,400 | — | — |
| 2025-06-13 | $7.79 | $15.49 | 826,600 | — | — |
| 2025-06-12 | $7.97 | $15.85 | 886,700 | — | — |
| 2025-06-11 | $7.85 | $15.61 | 1,034,700 | — | — |
| 2025-06-10 | $8.14 | $16.19 | 1,662,700 | — | — |
| 2025-06-09 | $7.93 | $15.77 | 1,634,100 | — | — |
| 2025-06-06 | $8.01 | $15.93 | 1,432,800 | — | — |
| 2025-06-05 | $7.61 | $15.13 | 3,244,500 | — | — |
| 2025-06-04 | $6.66 | $13.24 | 925,800 | — | — |
| 2025-06-03 | $6.69 | $13.30 | 1,078,700 | — | — |
| 2025-06-02 | $6.35 | $12.63 | 844,600 | — | — |
| 2025-05-30 | $6.60 | $13.12 | 1,518,500 | — | — |
| 2025-05-29 | $6.50 | $12.92 | 1,184,100 | — | — |
| 2025-05-28 | $6.52 | $12.96 | 1,085,600 | — | — |
| 2025-05-27 | $6.59 | $13.10 | 1,595,100 | — | — |
| 2025-05-23 | $6.45 | $12.82 | 1,127,400 | — | — |
| 2025-05-22 | $6.88 | $13.68 | 1,308,200 | — | — |
| 2025-05-21 | $6.87 | $13.66 | 1,790,000 | — | — |
| 2025-05-20 | $7.30 | $14.51 | 1,071,600 | — | — |
| 2025-05-19 | $7.09 | $14.10 | 1,211,900 | — | — |
| 2025-05-16 | $7.38 | $14.67 | 799,700 | — | — |
| 2025-05-15 | $7.09 | $14.10 | 782,600 | — | — |
| 2025-05-14 | $7.00 | $13.92 | 1,028,400 | — | — |
| 2025-05-13 | $7.23 | $14.38 | 1,369,200 | — | — |
| 2025-05-12 | $7.15 | $14.22 | 1,172,500 | — | — |
| 2025-05-09 | $7.01 | $13.94 | 1,798,100 | — | — |
| 2025-05-08 | $6.99 | $13.90 | 1,828,200 | — | — |
| 2025-05-07 | $7.76 | $15.43 | 922,300 | — | — |
| 2025-05-06 | $7.71 | $15.33 | 1,343,400 | — | — |
| 2025-05-05 | $8.18 | $16.26 | 1,356,300 | — | — |
| 2025-05-02 | $7.51 | $14.93 | 1,009,500 | — | — |
| 2025-05-01 | $6.97 | $13.86 | 1,112,800 | — | — |
| 2025-04-30 | $7.06 | $14.04 | 1,308,600 | — | — |
| 2025-04-29 | $7.00 | $13.92 | 1,268,700 | — | — |
| 2025-04-28 | $6.86 | $13.64 | 1,064,000 | — | — |
| 2025-04-25 | $6.95 | $13.82 | 981,000 | — | — |
| 2025-04-24 | $6.97 | $13.86 | 1,129,200 | — | — |
| 2025-04-23 | $6.65 | $13.22 | 1,103,000 | — | — |
| 2025-04-22 | $6.47 | $12.86 | 1,088,400 | — | — |
| 2025-04-21 | $6.51 | $12.94 | 1,323,000 | — | — |
| 2025-04-17 | $6.93 | $13.78 | 1,174,400 | — | — |
| 2025-04-16 | $6.77 | $13.46 | 1,812,800 | — | — |
| 2025-04-15 | $6.65 | $13.22 | 1,456,800 | — | — |
| 2025-04-14 | $6.92 | $13.76 | 1,222,900 | — | — |
| 2025-04-11 | $6.90 | $13.72 | 1,491,200 | — | — |
| 2025-04-10 | $7.00 | $13.92 | 2,199,500 | — | — |
| 2025-04-09 | $7.45 | $14.81 | 6,740,400 | — | — |
| 2025-04-08 | $7.77 | $15.45 | 1,391,700 | — | — |
| 2025-04-07 | $8.13 | $16.17 | 2,078,900 | — | — |
| 2025-04-04 | $8.16 | $16.22 | 2,005,800 | — | — |
| 2025-04-03 | $8.59 | $17.08 | 1,250,300 | — | — |
| 2025-04-02 | $9.16 | $18.21 | 901,100 | — | — |
| 2025-04-01 | $9.04 | $17.97 | 1,257,200 | — | — |
| 2025-03-31 | $9.03 | $17.95 | 1,526,400 | — | — |
| 2025-03-28 | $8.58 | $17.06 | 1,423,100 | — | — |
| 2025-03-27 | $8.50 | $16.90 | 931,200 | — | — |
| 2025-03-26 | $8.79 | $17.48 | 828,000 | — | — |
| 2025-03-25 | $8.81 | $17.52 | 1,056,200 | — | — |
| 2025-03-24 | $9.27 | $18.43 | 1,160,300 | — | — |
| 2025-03-21 | $9.00 | $17.90 | 3,552,100 | — | — |
| 2025-03-20 | $9.54 | $18.97 | 890,200 | — | — |
| 2025-03-19 | $10.09 | $20.06 | 918,600 | — | — |
| 2025-03-18 | $9.80 | $19.49 | 1,156,500 | — | — |
| 2025-03-17 | $9.87 | $19.62 | 1,078,600 | — | — |
| 2025-03-14 | $9.39 | $18.67 | 1,080,700 | — | — |
| 2025-03-13 | $9.25 | $18.39 | 1,089,700 | — | — |
| 2025-03-12 | $9.42 | $18.73 | 1,129,400 | — | — |
| 2025-03-11 | $9.54 | $18.97 | 1,402,000 | — | — |
| 2025-03-10 | $9.66 | $19.21 | 1,600,000 | — | — |
| 2025-03-07 | $10.00 | $19.88 | 1,437,000 | — | — |
| 2025-03-06 | $9.97 | $19.82 | 1,507,800 | — | — |
| 2025-03-05 | $9.74 | $19.37 | 1,800,600 | — | — |
| 2025-03-04 | $9.71 | $19.31 | 4,173,400 | — | — |
| 2025-03-03 | $9.32 | $18.53 | 3,284,900 | — | — |
| 2025-02-28 | $9.58 | $19.05 | 12,108,600 | — | — |
| 2025-02-27 | $6.89 | $13.70 | 1,767,200 | — | — |
| 2025-02-26 | $6.84 | $13.60 | 1,711,800 | — | — |
| 2025-02-25 | $7.05 | $14.02 | 3,217,700 | — | — |
| 2025-02-24 | $6.39 | $12.71 | 2,761,900 | — | — |
| 2025-02-21 | $6.22 | $12.37 | 2,242,900 | — | — |
| 2025-02-20 | $6.40 | $12.73 | 2,500,100 | — | — |
| 2025-02-19 | $6.84 | $13.60 | 2,171,200 | — | — |
| 2025-02-18 | $7.01 | $13.94 | 2,970,400 | — | — |
| 2025-02-14 | $7.45 | $14.81 | 1,560,000 | — | — |
| 2025-02-13 | $7.74 | $15.39 | 1,915,200 | — | — |
| 2025-02-12 | $8.19 | $16.28 | 974,200 | — | — |
| 2025-02-11 | $8.42 | $16.74 | 1,229,000 | — | — |
| 2025-02-10 | $8.46 | $16.82 | 1,070,900 | — | — |
| 2025-02-07 | $8.65 | $17.20 | 1,279,900 | — | — |
| 2025-02-06 | $8.65 | $17.20 | 1,707,000 | — | — |
| 2025-02-05 | $8.90 | $17.70 | 2,476,900 | — | — |
| 2025-02-04 | $9.14 | $18.17 | 3,193,900 | — | — |
| 2025-02-03 | $9.23 | $18.35 | 6,115,500 | — | — |
| 2025-01-31 | $14.24 | $28.31 | 428,200 | — | — |
| 2025-01-30 | $14.60 | $29.03 | 307,400 | — | — |
| 2025-01-29 | $14.92 | $29.67 | 319,400 | — | — |
| 2025-01-28 | $14.98 | $29.79 | 369,600 | — | — |
| 2025-01-27 | $15.07 | $29.96 | 585,700 | — | — |
| 2025-01-24 | $14.94 | $29.71 | 315,800 | — | — |
| 2025-01-23 | $14.83 | $29.49 | 475,800 | — | — |
| 2025-01-22 | $14.85 | $29.53 | 369,000 | — | — |
| 2025-01-21 | $14.92 | $29.67 | 382,200 | — | — |
| 2025-01-17 | $14.58 | $28.99 | 335,600 | — | — |
| 2025-01-16 | $14.54 | $28.91 | 314,000 | — | — |
| 2025-01-15 | $14.97 | $29.77 | 390,300 | — | — |
| 2025-01-14 | $14.74 | $29.31 | 519,700 | — | — |
| 2025-01-13 | $14.57 | $28.97 | 875,500 | — | — |
| 2025-01-10 | $13.89 | $27.62 | 1,086,100 | — | — |
| 2025-01-08 | $14.41 | $28.65 | 1,193,800 | — | — |
| 2025-01-07 | $13.84 | $27.52 | 532,400 | — | — |
| 2025-01-06 | $13.36 | $26.56 | 595,800 | — | — |
| 2025-01-03 | $13.06 | $25.97 | 372,900 | — | — |
| 2025-01-02 | $12.85 | $25.55 | 360,600 | — | — |