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
- 1983-08-09 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 | $12.55 | $12.55 | 137,800 | — | — |
| 2025-12-30 | $12.64 | $12.64 | 167,300 | — | — |
| 2025-12-29 | $11.97 | $11.97 | 442,400 | — | — |
| 2025-12-26 | $12.76 | $12.76 | 132,900 | — | — |
| 2025-12-24 | $12.48 | $12.48 | 179,500 | — | — |
| 2025-12-23 | $12.83 | $12.83 | 389,700 | — | — |
| 2025-12-22 | $12.76 | $12.76 | 450,900 | — | — |
| 2025-12-19 | $12.20 | $12.20 | 169,700 | — | — |
| 2025-12-18 | $11.98 | $11.98 | 369,500 | — | — |
| 2025-12-17 | $12.19 | $12.19 | 397,800 | — | — |
| 2025-12-16 | $11.88 | $11.88 | 261,600 | — | — |
| 2025-12-15 | $11.54 | $11.54 | 221,100 | — | — |
| 2025-12-12 | $10.98 | $10.98 | 346,200 | — | — |
| 2025-12-11 | $10.99 | $10.99 | 736,800 | — | — |
| 2025-12-10 | $9.34 | $9.34 | 258,300 | — | — |
| 2025-12-09 | $8.82 | $8.82 | 101,600 | — | — |
| 2025-12-08 | $8.74 | $8.74 | 80,900 | — | — |
| 2025-12-05 | $8.91 | $8.91 | 77,100 | — | — |
| 2025-12-04 | $8.61 | $8.61 | 45,400 | — | — |
| 2025-12-03 | $8.76 | $8.76 | 75,500 | — | — |
| 2025-12-02 | $8.65 | $8.65 | 153,700 | — | — |
| 2025-12-01 | $7.87 | $7.87 | 48,400 | — | — |
| 2025-11-28 | $7.85 | $7.85 | 21,900 | — | — |
| 2025-11-26 | $7.74 | $7.74 | 82,500 | — | — |
| 2025-11-25 | $7.53 | $7.53 | 121,100 | — | — |
| 2025-11-24 | $7.36 | $7.36 | 69,900 | — | — |
| 2025-11-21 | $7.15 | $7.15 | 119,500 | — | — |
| 2025-11-20 | $7.06 | $7.06 | 94,000 | — | — |
| 2025-11-19 | $7.22 | $7.22 | 124,500 | — | — |
| 2025-11-18 | $7.14 | $7.14 | 87,400 | — | — |
| 2025-11-17 | $7.10 | $7.10 | 123,000 | — | — |
| 2025-11-14 | $7.28 | $7.28 | 116,000 | — | — |
| 2025-11-13 | $7.33 | $7.33 | 88,800 | — | — |
| 2025-11-12 | $7.59 | $7.59 | 99,700 | — | — |
| 2025-11-11 | $7.75 | $7.75 | 174,100 | — | — |
| 2025-11-10 | $7.53 | $7.53 | 143,100 | — | — |
| 2025-11-07 | $7.46 | $7.46 | 128,700 | — | — |
| 2025-11-06 | $7.05 | $7.05 | 262,700 | — | — |
| 2025-11-05 | $7.14 | $7.14 | 215,100 | — | — |
| 2025-11-04 | $7.20 | $7.20 | 152,100 | — | — |
| 2025-11-03 | $7.81 | $7.81 | 133,300 | — | — |
| 2025-10-31 | $7.93 | $7.93 | 79,200 | — | — |
| 2025-10-30 | $7.93 | $7.93 | 270,800 | — | — |
| 2025-10-29 | $8.10 | $8.10 | 124,800 | — | — |
| 2025-10-28 | $7.90 | $7.90 | 135,900 | — | — |
| 2025-10-27 | $8.14 | $8.14 | 164,900 | — | — |
| 2025-10-24 | $7.81 | $7.81 | 136,500 | — | — |
| 2025-10-23 | $7.86 | $7.86 | 105,900 | — | — |
| 2025-10-22 | $7.41 | $7.41 | 133,000 | — | — |
| 2025-10-21 | $7.64 | $7.64 | 138,700 | — | — |
| 2025-10-20 | $7.94 | $7.94 | 193,100 | — | — |
| 2025-10-17 | $7.49 | $7.49 | 147,900 | — | — |
| 2025-10-16 | $7.80 | $7.80 | 404,000 | — | — |
| 2025-10-15 | $8.38 | $8.38 | 387,500 | — | — |
| 2025-10-14 | $8.22 | $8.22 | 589,200 | — | — |
| 2025-10-13 | $9.29 | $9.29 | 300,300 | — | — |
| 2025-10-10 | $8.85 | $8.85 | 559,600 | — | — |
| 2025-10-09 | $10.00 | $10.00 | 481,600 | — | — |
| 2025-10-08 | $9.77 | $9.77 | 395,100 | — | — |
| 2025-10-07 | $10.22 | $10.22 | 392,800 | — | — |
| 2025-10-06 | $10.44 | $10.44 | 968,900 | — | — |
| 2025-10-03 | $9.17 | $9.17 | 280,700 | — | — |
| 2025-10-02 | $8.90 | $8.90 | 669,700 | — | — |
| 2025-10-01 | $9.68 | $9.68 | 502,600 | — | — |
| 2025-09-30 | $9.26 | $9.26 | 134,500 | — | — |
| 2025-09-29 | $9.24 | $9.24 | 188,200 | — | — |
| 2025-09-26 | $9.44 | $9.44 | 321,600 | — | — |
| 2025-09-25 | $8.97 | $8.97 | 210,900 | — | — |
| 2025-09-24 | $9.04 | $9.04 | 248,500 | — | — |
| 2025-09-23 | $9.65 | $9.65 | 522,300 | — | — |
| 2025-09-22 | $8.93 | $8.93 | 325,700 | — | — |
| 2025-09-19 | $9.04 | $9.04 | 306,400 | — | — |
| 2025-09-18 | $9.50 | $9.50 | 450,600 | — | — |
| 2025-09-17 | $8.74 | $8.74 | 459,900 | — | — |
| 2025-09-16 | $9.30 | $9.30 | 251,900 | — | — |
| 2025-09-15 | $9.28 | $9.28 | 462,600 | — | — |
| 2025-09-12 | $9.24 | $9.24 | 503,800 | — | — |
| 2025-09-11 | $8.80 | $8.80 | 961,100 | — | — |
| 2025-09-10 | $8.07 | $8.07 | 303,200 | — | — |
| 2025-09-09 | $7.94 | $7.94 | 468,900 | — | — |
| 2025-09-08 | $7.93 | $7.93 | 1,955,100 | — | — |
| 2025-09-05 | $6.42 | $6.42 | 232,600 | — | — |
| 2025-09-04 | $6.41 | $6.41 | 136,100 | — | — |
| 2025-09-03 | $5.80 | $5.80 | 37,600 | — | — |
| 2025-09-02 | $5.93 | $5.93 | 83,900 | — | — |
| 2025-08-29 | $6.33 | $6.33 | 146,200 | — | — |
| 2025-08-28 | $6.39 | $6.39 | 176,500 | — | — |
| 2025-08-27 | $5.97 | $5.97 | 59,400 | — | — |
| 2025-08-26 | $5.97 | $5.97 | 93,700 | — | — |
| 2025-08-25 | $5.99 | $5.99 | 46,900 | — | — |
| 2025-08-22 | $6.02 | $6.02 | 190,200 | — | — |
| 2025-08-21 | $5.44 | $5.44 | 64,300 | — | — |
| 2025-08-20 | $5.85 | $5.85 | 101,600 | — | — |
| 2025-08-19 | $5.40 | $5.40 | 94,500 | — | — |
| 2025-08-18 | $5.88 | $5.88 | 200,500 | — | — |
| 2025-08-15 | $5.07 | $5.07 | 59,500 | — | — |
| 2025-08-14 | $5.05 | $5.05 | 57,100 | — | — |
| 2025-08-13 | $4.94 | $4.94 | 60,800 | — | — |
| 2025-08-12 | $4.63 | $4.63 | 17,600 | — | — |
| 2025-08-11 | $4.75 | $4.75 | 44,300 | — | — |
| 2025-08-08 | $4.85 | $4.85 | 39,200 | — | — |
| 2025-08-07 | $5.09 | $5.09 | 105,100 | — | — |
| 2025-08-06 | $4.48 | $4.48 | 20,200 | — | — |
| 2025-08-05 | $4.51 | $4.51 | 36,000 | — | — |
| 2025-08-04 | $4.43 | $4.43 | 22,700 | — | — |
| 2025-08-01 | $4.56 | $4.56 | 90,100 | — | — |
| 2025-07-31 | $4.71 | $4.71 | 21,500 | — | — |
| 2025-07-30 | $4.62 | $4.62 | 11,400 | — | — |
| 2025-07-29 | $4.68 | $4.68 | 18,700 | — | — |
| 2025-07-28 | $4.74 | $4.74 | 19,000 | — | — |
| 2025-07-25 | $4.68 | $4.68 | 26,900 | — | — |
| 2025-07-24 | $4.70 | $4.70 | 20,800 | — | — |
| 2025-07-23 | $4.89 | $4.89 | 57,400 | — | — |
| 2025-07-22 | $4.64 | $4.64 | 46,900 | — | — |
| 2025-07-21 | $4.56 | $4.56 | 17,400 | — | — |
| 2025-07-18 | $4.51 | $4.51 | 51,900 | — | — |
| 2025-07-17 | $4.53 | $4.53 | 64,000 | — | — |
| 2025-07-16 | $4.52 | $4.52 | 11,900 | — | — |
| 2025-07-15 | $4.60 | $4.60 | 29,100 | — | — |
| 2025-07-14 | $4.64 | $4.64 | 29,100 | — | — |
| 2025-07-11 | $4.81 | $4.81 | 17,100 | — | — |
| 2025-07-10 | $4.87 | $4.87 | 41,700 | — | — |
| 2025-07-09 | $4.82 | $4.82 | 38,000 | — | — |
| 2025-07-08 | $4.83 | $4.83 | 61,100 | — | — |
| 2025-07-07 | $4.75 | $4.75 | 98,000 | — | — |
| 2025-07-03 | $4.48 | $4.48 | 10,100 | — | — |
| 2025-07-02 | $4.53 | $4.53 | 27,800 | — | — |
| 2025-07-01 | $4.45 | $4.45 | 35,000 | — | — |
| 2025-06-30 | $4.44 | $4.44 | 20,600 | — | — |
| 2025-06-27 | $4.64 | $4.64 | 110,900 | — | — |
| 2025-06-26 | $4.44 | $4.44 | 52,500 | — | — |
| 2025-06-25 | $4.21 | $4.21 | 26,700 | — | — |
| 2025-06-24 | $4.23 | $4.23 | 35,300 | — | — |
| 2025-06-23 | $4.16 | $4.16 | 24,700 | — | — |
| 2025-06-20 | $4.08 | $4.08 | 55,400 | — | — |
| 2025-06-18 | $4.15 | $4.15 | 18,200 | — | — |
| 2025-06-17 | $4.19 | $4.19 | 19,700 | — | — |
| 2025-06-16 | $4.17 | $4.17 | 25,300 | — | — |
| 2025-06-13 | $4.05 | $4.05 | 44,300 | — | — |
| 2025-06-12 | $4.36 | $4.36 | 55,100 | — | — |
| 2025-06-11 | $4.15 | $4.15 | 29,600 | — | — |
| 2025-06-10 | $4.02 | $4.02 | 13,200 | — | — |
| 2025-06-09 | $3.96 | $3.96 | 24,600 | — | — |
| 2025-06-06 | $4.03 | $4.03 | 29,700 | — | — |
| 2025-06-05 | $4.00 | $4.00 | 17,600 | — | — |
| 2025-06-04 | $4.00 | $4.00 | 18,700 | — | — |
| 2025-06-03 | $3.91 | $3.91 | 16,700 | — | — |
| 2025-06-02 | $3.99 | $3.99 | 32,600 | — | — |
| 2025-05-30 | $4.01 | $4.01 | 23,800 | — | — |
| 2025-05-29 | $4.15 | $4.15 | 90,300 | — | — |
| 2025-05-28 | $3.87 | $3.87 | 51,800 | — | — |
| 2025-05-27 | $4.15 | $4.15 | 70,500 | — | — |
| 2025-05-23 | $4.06 | $4.06 | 52,000 | — | — |
| 2025-05-22 | $4.13 | $4.13 | 118,500 | — | — |
| 2025-05-21 | $3.65 | $3.65 | 31,900 | — | — |
| 2025-05-20 | $3.80 | $3.80 | 26,500 | — | — |
| 2025-05-19 | $3.94 | $3.94 | 112,700 | — | — |
| 2025-05-16 | $3.52 | $3.52 | 108,700 | — | — |
| 2025-05-15 | $3.49 | $3.49 | 64,700 | — | — |
| 2025-05-14 | $3.48 | $3.48 | 235,800 | — | — |
| 2025-05-13 | $3.49 | $3.49 | 156,900 | — | — |
| 2025-05-12 | $3.36 | $3.36 | 97,800 | — | — |
| 2025-05-09 | $3.43 | $3.43 | 83,700 | — | — |
| 2025-05-08 | $3.49 | $3.49 | 92,300 | — | — |
| 2025-05-07 | $3.59 | $3.59 | 11,700 | — | — |
| 2025-05-06 | $3.49 | $3.49 | 65,400 | — | — |
| 2025-05-05 | $3.38 | $3.38 | 44,600 | — | — |
| 2025-05-02 | $3.60 | $3.60 | 89,400 | — | — |
| 2025-05-01 | $3.44 | $3.44 | 15,500 | — | — |
| 2025-04-30 | $3.45 | $3.45 | 60,800 | — | — |
| 2025-04-29 | $3.48 | $3.48 | 52,600 | — | — |
| 2025-04-28 | $3.50 | $3.50 | 22,200 | — | — |
| 2025-04-25 | $3.50 | $3.50 | 38,700 | — | — |
| 2025-04-24 | $3.55 | $3.55 | 36,500 | — | — |
| 2025-04-23 | $3.52 | $3.52 | 23,200 | — | — |
| 2025-04-22 | $3.38 | $3.38 | 55,100 | — | — |
| 2025-04-21 | $3.35 | $3.35 | 94,200 | — | — |
| 2025-04-17 | $3.58 | $3.58 | 29,500 | — | — |
| 2025-04-16 | $3.58 | $3.58 | 46,600 | — | — |
| 2025-04-15 | $3.65 | $3.65 | 32,200 | — | — |
| 2025-04-14 | $3.76 | $3.76 | 27,700 | — | — |
| 2025-04-11 | $3.75 | $3.75 | 79,900 | — | — |
| 2025-04-10 | $3.65 | $3.65 | 267,200 | — | — |
| 2025-04-09 | $4.26 | $4.26 | 69,500 | — | — |
| 2025-04-08 | $4.25 | $4.25 | 90,000 | — | — |
| 2025-04-07 | $4.59 | $4.59 | 78,100 | — | — |
| 2025-04-04 | $4.48 | $4.48 | 146,900 | — | — |
| 2025-04-03 | $4.62 | $4.62 | 45,400 | — | — |
| 2025-04-02 | $4.80 | $4.80 | 39,100 | — | — |
| 2025-04-01 | $4.81 | $4.81 | 32,900 | — | — |
| 2025-03-31 | $4.83 | $4.83 | 44,300 | — | — |
| 2025-03-28 | $4.99 | $4.99 | 75,400 | — | — |
| 2025-03-27 | $4.99 | $4.99 | 44,500 | — | — |
| 2025-03-26 | $5.02 | $5.02 | 21,900 | — | — |
| 2025-03-25 | $5.06 | $5.06 | 38,900 | — | — |
| 2025-03-24 | $5.10 | $5.10 | 63,000 | — | — |
| 2025-03-21 | $5.17 | $5.17 | 113,000 | — | — |
| 2025-03-20 | $4.90 | $4.90 | 404,800 | — | — |
| 2025-03-19 | $4.99 | $4.99 | 64,400 | — | — |
| 2025-03-18 | $4.89 | $4.89 | 59,100 | — | — |
| 2025-03-17 | $4.94 | $4.94 | 49,300 | — | — |
| 2025-03-14 | $4.94 | $4.94 | 45,900 | — | — |
| 2025-03-13 | $4.78 | $4.78 | 23,900 | — | — |
| 2025-03-12 | $4.97 | $4.97 | 58,500 | — | — |
| 2025-03-11 | $4.92 | $4.92 | 34,900 | — | — |
| 2025-03-10 | $4.77 | $4.77 | 85,600 | — | — |
| 2025-03-07 | $5.07 | $5.07 | 32,900 | — | — |
| 2025-03-06 | $5.07 | $5.07 | 86,500 | — | — |
| 2025-03-05 | $4.95 | $4.95 | 34,200 | — | — |
| 2025-03-04 | $4.90 | $4.90 | 35,400 | — | — |
| 2025-03-03 | $4.96 | $4.96 | 68,100 | — | — |
| 2025-02-28 | $4.94 | $4.94 | 52,600 | — | — |
| 2025-02-27 | $5.05 | $5.05 | 33,600 | — | — |
| 2025-02-26 | $5.20 | $5.20 | 48,600 | — | — |
| 2025-02-25 | $5.05 | $5.05 | 94,900 | — | — |
| 2025-02-24 | $5.25 | $5.25 | 122,200 | — | — |
| 2025-02-21 | $5.23 | $5.23 | 81,200 | — | — |
| 2025-02-20 | $5.69 | $5.69 | 96,700 | — | — |
| 2025-02-19 | $5.69 | $5.69 | 58,300 | — | — |
| 2025-02-18 | $5.62 | $5.62 | 126,600 | — | — |
| 2025-02-14 | $5.84 | $5.84 | 208,100 | — | — |
| 2025-02-13 | $4.90 | $4.90 | 39,100 | — | — |
| 2025-02-12 | $4.84 | $4.84 | 16,700 | — | — |
| 2025-02-11 | $5.02 | $5.02 | 26,600 | — | — |
| 2025-02-10 | $5.04 | $5.04 | 31,100 | — | — |
| 2025-02-07 | $5.15 | $5.15 | 127,500 | — | — |
| 2025-02-06 | $5.00 | $5.00 | 57,600 | — | — |
| 2025-02-05 | $5.23 | $5.23 | 15,200 | — | — |
| 2025-02-04 | $5.25 | $5.25 | 24,800 | — | — |
| 2025-02-03 | $5.00 | $5.00 | 18,900 | — | — |
| 2025-01-31 | $5.05 | $5.05 | 23,300 | — | — |
| 2025-01-30 | $5.02 | $5.02 | 14,800 | — | — |
| 2025-01-29 | $5.10 | $5.10 | 33,300 | — | — |
| 2025-01-28 | $5.10 | $5.10 | 62,600 | — | — |
| 2025-01-27 | $5.10 | $5.10 | 79,100 | — | — |
| 2025-01-24 | $5.30 | $5.30 | 17,100 | — | — |
| 2025-01-23 | $5.34 | $5.34 | 23,900 | — | — |
| 2025-01-22 | $5.34 | $5.34 | 17,300 | — | — |
| 2025-01-21 | $5.21 | $5.21 | 35,100 | — | — |
| 2025-01-17 | $5.25 | $5.25 | 35,700 | — | — |
| 2025-01-16 | $5.28 | $5.28 | 35,000 | — | — |
| 2025-01-15 | $5.26 | $5.26 | 29,100 | — | — |
| 2025-01-14 | $5.31 | $5.31 | 5,600 | — | — |
| 2025-01-13 | $5.43 | $5.43 | 28,900 | — | — |
| 2025-01-10 | $5.37 | $5.37 | 36,600 | — | — |
| 2025-01-08 | $5.45 | $5.45 | 19,000 | — | — |
| 2025-01-07 | $5.64 | $5.64 | 29,300 | — | — |
| 2025-01-06 | $5.68 | $5.68 | 30,400 | — | — |
| 2025-01-03 | $5.63 | $5.63 | 53,400 | — | — |
| 2025-01-02 | $5.60 | $5.60 | 37,900 | — | — |