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
- 1987-03-03 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 | $3.82 | $4.69 | 209,100 | — | — |
| 2025-12-30 | $3.86 | $4.74 | 129,500 | — | — |
| 2025-12-29 | $3.84 | $4.71 | 182,600 | — | — |
| 2025-12-26 | $4.01 | $4.92 | 210,000 | — | — |
| 2025-12-24 | $3.98 | $4.88 | 69,900 | — | — |
| 2025-12-23 | $3.98 | $4.88 | 177,000 | — | — |
| 2025-12-22 | $3.88 | $4.76 | 184,400 | — | — |
| 2025-12-19 | $3.89 | $4.77 | 421,100 | — | — |
| 2025-12-18 | $3.87 | $4.75 | 254,900 | — | — |
| 2025-12-17 | $3.90 | $4.78 | 232,800 | — | — |
| 2025-12-16 | $4.02 | $4.93 | 202,700 | — | — |
| 2025-12-15 | $4.02 | $4.93 | 288,200 | — | — |
| 2025-12-12 | $4.32 | $5.30 | 265,400 | — | — |
| 2025-12-11 | $4.43 | $5.43 | 167,500 | — | — |
| 2025-12-10 | $4.34 | $5.32 | 222,000 | — | — |
| 2025-12-09 | $4.27 | $5.24 | 212,600 | — | — |
| 2025-12-08 | $4.13 | $5.07 | 210,400 | — | — |
| 2025-12-05 | $4.28 | $5.25 | 205,300 | — | — |
| 2025-12-04 | $4.31 | $5.29 | 173,100 | — | — |
| 2025-12-03 | $4.62 | $5.67 | 147,000 | — | — |
| 2025-12-02 | $4.50 | $5.52 | 109,300 | — | — |
| 2025-12-01 | $4.57 | $5.61 | 95,700 | — | — |
| 2025-11-28 | $4.66 | $5.72 | 77,100 | — | — |
| 2025-11-26 | $4.48 | $5.50 | 150,900 | — | — |
| 2025-11-25 | $4.40 | $5.40 | 189,500 | — | — |
| 2025-11-24 | $4.34 | $5.32 | 187,600 | — | — |
| 2025-11-21 | $4.32 | $5.30 | 263,800 | — | — |
| 2025-11-20 | $4.34 | $5.32 | 246,500 | — | — |
| 2025-11-19 | $4.41 | $5.41 | 208,100 | — | — |
| 2025-11-18 | $4.73 | $5.80 | 225,200 | — | — |
| 2025-11-17 | $4.80 | $5.89 | 198,500 | — | — |
| 2025-11-14 | $5.08 | $6.23 | 174,400 | — | — |
| 2025-11-13 | $5.09 | $6.24 | 194,400 | — | — |
| 2025-11-12 | $5.03 | $6.17 | 159,000 | — | — |
| 2025-11-11 | $4.87 | $5.97 | 197,200 | — | — |
| 2025-11-10 | $5.06 | $6.21 | 219,900 | — | — |
| 2025-11-07 | $5.10 | $6.26 | 204,100 | — | — |
| 2025-11-06 | $4.95 | $6.07 | 170,500 | — | — |
| 2025-11-05 | $5.02 | $6.16 | 194,900 | — | — |
| 2025-11-04 | $4.72 | $5.79 | 147,500 | — | — |
| 2025-11-03 | $4.67 | $5.73 | 205,500 | — | — |
| 2025-10-31 | $4.47 | $5.48 | 258,000 | — | — |
| 2025-10-30 | $4.64 | $5.69 | 134,200 | — | — |
| 2025-10-29 | $4.59 | $5.63 | 300,300 | — | — |
| 2025-10-28 | $4.90 | $6.01 | 117,000 | — | — |
| 2025-10-27 | $5.04 | $6.18 | 217,200 | — | — |
| 2025-10-24 | $5.35 | $6.56 | 96,100 | — | — |
| 2025-10-23 | $5.25 | $6.44 | 104,300 | — | — |
| 2025-10-22 | $5.23 | $6.42 | 90,500 | — | — |
| 2025-10-21 | $5.29 | $6.49 | 74,600 | — | — |
| 2025-10-20 | $5.27 | $6.47 | 98,800 | — | — |
| 2025-10-17 | $5.22 | $6.40 | 110,500 | — | — |
| 2025-10-16 | $5.35 | $6.56 | 181,600 | — | — |
| 2025-10-15 | $5.32 | $6.53 | 137,100 | — | — |
| 2025-10-14 | $5.16 | $6.33 | 68,600 | — | — |
| 2025-10-13 | $5.10 | $6.26 | 130,000 | — | — |
| 2025-10-10 | $5.04 | $6.18 | 196,800 | — | — |
| 2025-10-09 | $5.26 | $6.45 | 143,900 | — | — |
| 2025-10-08 | $5.17 | $6.34 | 118,800 | — | — |
| 2025-10-07 | $5.08 | $6.23 | 110,400 | — | — |
| 2025-10-06 | $5.19 | $6.37 | 169,300 | — | — |
| 2025-10-03 | $5.42 | $6.65 | 81,100 | — | — |
| 2025-10-02 | $5.51 | $6.76 | 137,500 | — | — |
| 2025-10-01 | $5.46 | $6.70 | 173,400 | — | — |
| 2025-09-30 | $5.74 | $7.04 | 109,900 | — | — |
| 2025-09-29 | $5.73 | $7.03 | 174,800 | — | — |
| 2025-09-26 | $5.81 | $7.13 | 123,700 | — | — |
| 2025-09-25 | $5.62 | $6.89 | 184,300 | — | — |
| 2025-09-24 | $5.75 | $7.05 | 216,900 | — | — |
| 2025-09-23 | $5.64 | $6.92 | 216,400 | — | — |
| 2025-09-22 | $5.49 | $6.74 | 208,800 | — | — |
| 2025-09-19 | $5.40 | $6.63 | 381,700 | — | — |
| 2025-09-18 | $5.80 | $7.12 | 173,200 | — | — |
| 2025-09-17 | $5.61 | $6.88 | 234,700 | — | — |
| 2025-09-16 | $5.56 | $6.82 | 149,600 | — | — |
| 2025-09-15 | $5.57 | $6.83 | 155,100 | — | — |
| 2025-09-12 | $5.62 | $6.89 | 187,600 | — | — |
| 2025-09-11 | $5.60 | $6.87 | 153,800 | — | — |
| 2025-09-10 | $5.36 | $6.58 | 147,700 | — | — |
| 2025-09-09 | $5.39 | $6.61 | 215,000 | — | — |
| 2025-09-08 | $5.72 | $7.02 | 200,800 | — | — |
| 2025-09-05 | $5.59 | $6.86 | 204,800 | — | — |
| 2025-09-04 | $5.44 | $6.67 | 107,600 | — | — |
| 2025-09-03 | $5.40 | $6.63 | 138,500 | — | — |
| 2025-09-02 | $5.40 | $6.63 | 198,100 | — | — |
| 2025-08-29 | $5.40 | $6.63 | 107,600 | — | — |
| 2025-08-28 | $5.26 | $6.45 | 124,500 | — | — |
| 2025-08-27 | $5.40 | $6.63 | 149,600 | — | — |
| 2025-08-26 | $5.25 | $6.44 | 122,200 | — | — |
| 2025-08-25 | $5.14 | $6.31 | 124,000 | — | — |
| 2025-08-22 | $5.44 | $6.67 | 232,300 | — | — |
| 2025-08-21 | $5.02 | $6.16 | 118,000 | — | — |
| 2025-08-20 | $5.18 | $6.36 | 142,300 | — | — |
| 2025-08-19 | $5.21 | $6.39 | 175,900 | — | — |
| 2025-08-18 | $5.25 | $6.44 | 167,000 | — | — |
| 2025-08-15 | $5.20 | $6.38 | 284,000 | — | — |
| 2025-08-14 | $5.41 | $6.64 | 492,300 | — | — |
| 2025-08-13 | $5.27 | $6.47 | 251,900 | — | — |
| 2025-08-12 | $5.10 | $6.26 | 344,500 | — | — |
| 2025-08-11 | $4.70 | $5.77 | 171,500 | — | — |
| 2025-08-08 | $4.65 | $5.70 | 172,300 | — | — |
| 2025-08-07 | $4.54 | $5.57 | 203,200 | — | — |
| 2025-08-06 | $4.44 | $5.45 | 240,400 | — | — |
| 2025-08-05 | $4.57 | $5.61 | 390,700 | — | — |
| 2025-08-04 | $4.35 | $5.34 | 469,100 | — | — |
| 2025-08-01 | $4.21 | $5.17 | 601,200 | — | — |
| 2025-07-31 | $3.86 | $4.74 | 896,000 | — | — |
| 2025-07-30 | $3.36 | $4.12 | 248,500 | — | — |
| 2025-07-29 | $3.44 | $4.22 | 167,400 | — | — |
| 2025-07-28 | $3.63 | $4.45 | 169,800 | — | — |
| 2025-07-25 | $3.73 | $4.58 | 189,900 | — | — |
| 2025-07-24 | $3.61 | $4.43 | 259,500 | — | — |
| 2025-07-23 | $3.73 | $4.58 | 448,800 | — | — |
| 2025-07-22 | $3.51 | $4.31 | 230,000 | — | — |
| 2025-07-21 | $3.53 | $4.33 | 203,000 | — | — |
| 2025-07-18 | $3.47 | $4.26 | 199,700 | — | — |
| 2025-07-17 | $3.56 | $4.37 | 162,500 | — | — |
| 2025-07-16 | $3.64 | $4.47 | 171,200 | — | — |
| 2025-07-15 | $3.63 | $4.45 | 245,200 | — | — |
| 2025-07-14 | $3.78 | $4.64 | 210,200 | — | — |
| 2025-07-11 | $3.94 | $4.83 | 285,200 | — | — |
| 2025-07-10 | $3.97 | $4.87 | 205,900 | — | — |
| 2025-07-09 | $4.19 | $5.14 | 188,700 | — | — |
| 2025-07-08 | $4.10 | $5.03 | 138,300 | — | — |
| 2025-07-07 | $3.99 | $4.90 | 185,000 | — | — |
| 2025-07-03 | $4.15 | $5.09 | 118,600 | — | — |
| 2025-07-02 | $4.03 | $4.94 | 145,200 | — | — |
| 2025-07-01 | $3.99 | $4.90 | 601,400 | — | — |
| 2025-06-30 | $3.92 | $4.81 | 179,100 | — | — |
| 2025-06-27 | $3.93 | $4.82 | 395,300 | — | — |
| 2025-06-26 | $3.77 | $4.63 | 307,700 | — | — |
| 2025-06-25 | $3.55 | $4.36 | 153,200 | — | — |
| 2025-06-24 | $3.88 | $4.76 | 249,800 | — | — |
| 2025-06-23 | $3.88 | $4.76 | 216,600 | — | — |
| 2025-06-20 | $3.70 | $4.54 | 451,100 | — | — |
| 2025-06-18 | $3.97 | $4.87 | 162,000 | — | — |
| 2025-06-17 | $3.86 | $4.74 | 153,700 | — | — |
| 2025-06-16 | $3.99 | $4.90 | 315,200 | — | — |
| 2025-06-13 | $4.19 | $5.14 | 136,900 | — | — |
| 2025-06-12 | $4.52 | $5.55 | 134,100 | — | — |
| 2025-06-11 | $4.61 | $5.66 | 173,400 | — | — |
| 2025-06-10 | $4.55 | $5.58 | 221,900 | — | — |
| 2025-06-09 | $4.46 | $5.47 | 375,100 | — | — |
| 2025-06-06 | $4.94 | $6.06 | 538,900 | — | — |
| 2025-06-05 | $4.86 | $5.96 | 148,700 | — | — |
| 2025-06-04 | $4.66 | $5.72 | 92,800 | — | — |
| 2025-06-03 | $4.65 | $5.70 | 254,900 | — | — |
| 2025-06-02 | $4.61 | $5.66 | 289,500 | — | — |
| 2025-05-30 | $4.92 | $6.04 | 315,300 | — | — |
| 2025-05-29 | $4.43 | $5.43 | 163,200 | — | — |
| 2025-05-28 | $4.42 | $5.42 | 109,700 | — | — |
| 2025-05-27 | $4.47 | $5.48 | 109,400 | — | — |
| 2025-05-23 | $4.14 | $5.08 | 156,100 | — | — |
| 2025-05-22 | $4.26 | $5.23 | 91,800 | — | — |
| 2025-05-21 | $4.25 | $5.21 | 101,000 | — | — |
| 2025-05-20 | $4.37 | $5.36 | 119,800 | — | — |
| 2025-05-19 | $4.27 | $5.24 | 116,800 | — | — |
| 2025-05-16 | $4.09 | $5.02 | 128,500 | — | — |
| 2025-05-15 | $4.10 | $5.03 | 296,900 | — | — |
| 2025-05-14 | $4.18 | $5.13 | 220,700 | — | — |
| 2025-05-13 | $4.41 | $5.41 | 145,500 | — | — |
| 2025-05-12 | $4.45 | $5.46 | 119,000 | — | — |
| 2025-05-09 | $4.45 | $5.46 | 154,000 | — | — |
| 2025-05-08 | $4.39 | $5.39 | 114,700 | — | — |
| 2025-05-07 | $4.13 | $5.07 | 118,700 | — | — |
| 2025-05-06 | $4.25 | $5.21 | 123,900 | — | — |
| 2025-05-05 | $4.22 | $5.18 | 101,000 | — | — |
| 2025-05-02 | $4.25 | $5.21 | 101,400 | — | — |
| 2025-05-01 | $4.25 | $5.21 | 136,800 | — | — |
| 2025-04-30 | $4.22 | $5.18 | 116,200 | — | — |
| 2025-04-29 | $4.30 | $5.28 | 130,200 | — | — |
| 2025-04-28 | $4.16 | $5.10 | 101,000 | — | — |
| 2025-04-25 | $4.11 | $5.04 | 112,600 | — | — |
| 2025-04-24 | $4.19 | $5.14 | 131,900 | — | — |
| 2025-04-23 | $4.26 | $5.23 | 187,300 | — | — |
| 2025-04-22 | $4.21 | $5.17 | 221,700 | — | — |
| 2025-04-21 | $3.80 | $4.66 | 154,700 | — | — |
| 2025-04-17 | $3.80 | $4.66 | 139,900 | — | — |
| 2025-04-16 | $3.80 | $4.66 | 198,700 | — | — |
| 2025-04-15 | $3.93 | $4.82 | 128,800 | — | — |
| 2025-04-14 | $3.83 | $4.70 | 150,700 | — | — |
| 2025-04-11 | $3.76 | $4.61 | 117,500 | — | — |
| 2025-04-10 | $3.56 | $4.37 | 258,800 | — | — |
| 2025-04-09 | $3.68 | $4.51 | 278,600 | — | — |
| 2025-04-08 | $3.47 | $4.26 | 308,200 | — | — |
| 2025-04-07 | $3.75 | $4.60 | 359,500 | — | — |
| 2025-04-04 | $3.80 | $4.66 | 270,900 | — | — |
| 2025-04-03 | $4.07 | $4.99 | 170,500 | — | — |
| 2025-04-02 | $4.27 | $5.24 | 97,100 | — | — |
| 2025-04-01 | $4.41 | $5.41 | 198,500 | — | — |
| 2025-03-31 | $4.40 | $5.40 | 225,500 | — | — |
| 2025-03-28 | $4.43 | $5.43 | 184,600 | — | — |
| 2025-03-27 | $4.63 | $5.68 | 237,700 | — | — |
| 2025-03-26 | $4.50 | $5.52 | 266,100 | — | — |
| 2025-03-25 | $4.21 | $5.17 | 271,500 | — | — |
| 2025-03-24 | $4.36 | $5.35 | 301,700 | — | — |
| 2025-03-21 | $4.54 | $5.57 | 578,100 | — | — |
| 2025-03-20 | $4.75 | $5.83 | 231,200 | — | — |
| 2025-03-19 | $4.99 | $6.12 | 243,300 | — | — |
| 2025-03-18 | $4.75 | $5.83 | 229,500 | — | — |
| 2025-03-17 | $4.73 | $5.80 | 215,000 | — | — |
| 2025-03-14 | $4.43 | $5.43 | 300,500 | — | — |
| 2025-03-13 | $4.70 | $5.77 | 178,200 | — | — |
| 2025-03-12 | $4.69 | $5.75 | 144,500 | — | — |
| 2025-03-11 | $4.75 | $5.83 | 141,500 | — | — |
| 2025-03-10 | $4.84 | $5.94 | 211,900 | — | — |
| 2025-03-07 | $4.68 | $5.74 | 377,200 | — | — |
| 2025-03-06 | $4.58 | $5.62 | 366,500 | — | — |
| 2025-03-05 | $4.75 | $5.83 | 289,400 | — | — |
| 2025-03-04 | $4.55 | $5.58 | 509,500 | — | — |
| 2025-03-03 | $4.88 | $5.99 | 285,000 | — | — |
| 2025-02-28 | $5.14 | $6.31 | 141,900 | — | — |
| 2025-02-27 | $5.20 | $6.38 | 127,100 | — | — |
| 2025-02-26 | $5.22 | $6.40 | 125,000 | — | — |
| 2025-02-25 | $5.08 | $6.23 | 225,900 | — | — |
| 2025-02-24 | $5.04 | $6.18 | 132,700 | — | — |
| 2025-02-21 | $5.28 | $6.48 | 125,400 | — | — |
| 2025-02-20 | $5.41 | $6.64 | 122,700 | — | — |
| 2025-02-19 | $5.51 | $6.76 | 113,700 | — | — |
| 2025-02-18 | $5.49 | $6.74 | 142,400 | — | — |
| 2025-02-14 | $5.41 | $6.64 | 113,900 | — | — |
| 2025-02-13 | $5.50 | $6.75 | 136,600 | — | — |
| 2025-02-12 | $5.50 | $6.75 | 173,000 | — | — |
| 2025-02-11 | $5.54 | $6.80 | 150,500 | — | — |
| 2025-02-10 | $5.72 | $7.02 | 188,900 | — | — |
| 2025-02-07 | $5.51 | $6.76 | 198,600 | — | — |
| 2025-02-06 | $5.50 | $6.75 | 243,700 | — | — |
| 2025-02-05 | $5.95 | $7.30 | 256,800 | — | — |
| 2025-02-04 | $6.27 | $7.69 | 179,100 | — | — |
| 2025-02-03 | $6.08 | $7.46 | 204,800 | — | — |
| 2025-01-31 | $6.18 | $7.58 | 216,200 | — | — |
| 2025-01-30 | $6.09 | $7.47 | 205,500 | — | — |
| 2025-01-29 | $6.07 | $7.45 | 237,400 | — | — |
| 2025-01-28 | $6.22 | $7.63 | 405,100 | — | — |
| 2025-01-27 | $5.80 | $7.12 | 393,400 | — | — |
| 2025-01-24 | $5.66 | $6.94 | 383,500 | — | — |
| 2025-01-23 | $5.61 | $6.88 | 482,000 | — | — |
| 2025-01-22 | $5.20 | $6.38 | 362,300 | — | — |
| 2025-01-21 | $5.21 | $6.39 | 382,500 | — | — |
| 2025-01-17 | $5.08 | $6.23 | 344,800 | — | — |
| 2025-01-16 | $5.02 | $6.16 | 660,500 | — | — |
| 2025-01-15 | $4.91 | $6.02 | 286,500 | — | — |
| 2025-01-14 | $4.80 | $5.89 | 381,600 | — | — |
| 2025-01-13 | $4.67 | $5.73 | 226,600 | — | — |
| 2025-01-10 | $4.56 | $5.59 | 201,600 | — | — |
| 2025-01-08 | $4.75 | $5.83 | 378,400 | — | — |
| 2025-01-07 | $4.99 | $6.12 | 859,600 | — | — |
| 2025-01-06 | $4.66 | $5.72 | 192,400 | — | — |
| 2025-01-03 | $4.64 | $5.69 | 247,500 | — | — |
| 2025-01-02 | $4.52 | $5.55 | 214,600 | — | — |