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
- 1980-12-04 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 | $4.83 | $4.83 | 92,400 | — | — |
| 2025-12-30 | $5.16 | $5.16 | 73,000 | — | — |
| 2025-12-29 | $5.24 | $5.24 | 121,200 | — | — |
| 2025-12-26 | $5.16 | $5.16 | 87,400 | — | — |
| 2025-12-24 | $5.09 | $5.09 | 89,700 | — | — |
| 2025-12-23 | $5.09 | $5.09 | 105,300 | — | — |
| 2025-12-22 | $5.48 | $5.48 | 123,500 | — | — |
| 2025-12-19 | $5.96 | $5.96 | 282,300 | — | — |
| 2025-12-18 | $5.74 | $5.74 | 81,700 | — | — |
| 2025-12-17 | $5.59 | $5.59 | 110,500 | — | — |
| 2025-12-16 | $5.70 | $5.70 | 135,700 | — | — |
| 2025-12-15 | $5.35 | $5.35 | 110,000 | — | — |
| 2025-12-12 | $5.16 | $5.16 | 120,700 | — | — |
| 2025-12-11 | $5.22 | $5.22 | 105,200 | — | — |
| 2025-12-10 | $4.97 | $4.97 | 127,500 | — | — |
| 2025-12-09 | $4.82 | $4.82 | 67,600 | — | — |
| 2025-12-08 | $4.72 | $4.72 | 79,000 | — | — |
| 2025-12-05 | $5.05 | $5.05 | 126,400 | — | — |
| 2025-12-04 | $5.34 | $5.34 | 46,800 | — | — |
| 2025-12-03 | $5.30 | $5.30 | 136,000 | — | — |
| 2025-12-02 | $5.32 | $5.32 | 45,100 | — | — |
| 2025-12-01 | $5.38 | $5.38 | 60,100 | — | — |
| 2025-11-28 | $5.96 | $5.96 | 72,000 | — | — |
| 2025-11-26 | $5.97 | $5.97 | 96,200 | — | — |
| 2025-11-25 | $5.83 | $5.83 | 173,700 | — | — |
| 2025-11-24 | $5.80 | $5.80 | 82,300 | — | — |
| 2025-11-21 | $5.60 | $5.60 | 172,300 | — | — |
| 2025-11-20 | $5.42 | $5.42 | 136,500 | — | — |
| 2025-11-19 | $5.72 | $5.72 | 130,700 | — | — |
| 2025-11-18 | $5.56 | $5.56 | 40,200 | — | — |
| 2025-11-17 | $5.62 | $5.62 | 90,700 | — | — |
| 2025-11-14 | $5.62 | $5.62 | 80,400 | — | — |
| 2025-11-13 | $5.69 | $5.69 | 64,100 | — | — |
| 2025-11-12 | $5.69 | $5.69 | 61,600 | — | — |
| 2025-11-11 | $5.72 | $5.72 | 128,100 | — | — |
| 2025-11-10 | $6.11 | $6.11 | 116,300 | — | — |
| 2025-11-07 | $6.08 | $6.08 | 182,100 | — | — |
| 2025-11-06 | $5.75 | $5.75 | 136,300 | — | — |
| 2025-11-05 | $6.06 | $6.06 | 156,700 | — | — |
| 2025-11-04 | $5.85 | $5.85 | 103,300 | — | — |
| 2025-11-03 | $5.79 | $5.79 | 85,700 | — | — |
| 2025-10-31 | $5.57 | $5.57 | 88,600 | — | — |
| 2025-10-30 | $5.43 | $5.43 | 98,000 | — | — |
| 2025-10-29 | $5.39 | $5.39 | 168,300 | — | — |
| 2025-10-28 | $5.40 | $5.40 | 148,900 | — | — |
| 2025-10-27 | $5.48 | $5.48 | 117,800 | — | — |
| 2025-10-24 | $5.67 | $5.67 | 67,600 | — | — |
| 2025-10-23 | $5.64 | $5.64 | 60,900 | — | — |
| 2025-10-22 | $5.52 | $5.52 | 92,300 | — | — |
| 2025-10-21 | $5.49 | $5.49 | 157,000 | — | — |
| 2025-10-20 | $6.05 | $6.05 | 187,800 | — | — |
| 2025-10-17 | $5.78 | $5.78 | 126,100 | — | — |
| 2025-10-16 | $5.80 | $5.80 | 87,900 | — | — |
| 2025-10-15 | $5.90 | $5.90 | 99,500 | — | — |
| 2025-10-14 | $5.79 | $5.79 | 105,300 | — | — |
| 2025-10-13 | $5.55 | $5.55 | 80,600 | — | — |
| 2025-10-10 | $5.32 | $5.32 | 87,400 | — | — |
| 2025-10-09 | $5.49 | $5.49 | 74,700 | — | — |
| 2025-10-08 | $5.53 | $5.53 | 95,200 | — | — |
| 2025-10-07 | $5.34 | $5.34 | 87,600 | — | — |
| 2025-10-06 | $5.38 | $5.38 | 135,100 | — | — |
| 2025-10-03 | $5.20 | $5.20 | 58,600 | — | — |
| 2025-10-02 | $5.13 | $5.13 | 94,400 | — | — |
| 2025-10-01 | $5.21 | $5.21 | 104,600 | — | — |
| 2025-09-30 | $5.25 | $5.25 | 164,600 | — | — |
| 2025-09-29 | $5.33 | $5.33 | 109,200 | — | — |
| 2025-09-26 | $5.72 | $5.72 | 141,200 | — | — |
| 2025-09-25 | $5.89 | $5.89 | 104,400 | — | — |
| 2025-09-24 | $5.77 | $5.77 | 110,200 | — | — |
| 2025-09-23 | $5.73 | $5.73 | 156,000 | — | — |
| 2025-09-22 | $5.67 | $5.67 | 187,600 | — | — |
| 2025-09-19 | $5.89 | $5.89 | 753,700 | — | — |
| 2025-09-18 | $5.59 | $5.59 | 198,800 | — | — |
| 2025-09-17 | $5.40 | $5.40 | 204,200 | — | — |
| 2025-09-16 | $5.43 | $5.43 | 58,800 | — | — |
| 2025-09-15 | $5.43 | $5.43 | 76,800 | — | — |
| 2025-09-12 | $5.45 | $5.45 | 126,900 | — | — |
| 2025-09-11 | $5.44 | $5.44 | 265,700 | — | — |
| 2025-09-10 | $5.43 | $5.43 | 131,800 | — | — |
| 2025-09-09 | $5.23 | $5.23 | 106,000 | — | — |
| 2025-09-08 | $5.40 | $5.40 | 240,100 | — | — |
| 2025-09-05 | $5.21 | $5.21 | 48,400 | — | — |
| 2025-09-04 | $5.23 | $5.23 | 58,800 | — | — |
| 2025-09-03 | $5.12 | $5.12 | 66,600 | — | — |
| 2025-09-02 | $5.15 | $5.15 | 234,200 | — | — |
| 2025-08-29 | $5.29 | $5.29 | 109,200 | — | — |
| 2025-08-28 | $5.39 | $5.39 | 106,300 | — | — |
| 2025-08-27 | $5.45 | $5.45 | 79,500 | — | — |
| 2025-08-26 | $5.37 | $5.37 | 51,000 | — | — |
| 2025-08-25 | $5.29 | $5.29 | 227,900 | — | — |
| 2025-08-22 | $5.35 | $5.35 | 249,500 | — | — |
| 2025-08-21 | $5.02 | $5.02 | 49,900 | — | — |
| 2025-08-20 | $5.03 | $5.03 | 123,000 | — | — |
| 2025-08-19 | $4.92 | $4.92 | 131,900 | — | — |
| 2025-08-18 | $5.42 | $5.42 | 179,200 | — | — |
| 2025-08-15 | $5.10 | $5.10 | 252,000 | — | — |
| 2025-08-14 | $5.08 | $5.08 | 107,600 | — | — |
| 2025-08-13 | $5.14 | $5.14 | 184,300 | — | — |
| 2025-08-12 | $5.09 | $5.09 | 211,300 | — | — |
| 2025-08-11 | $4.83 | $4.83 | 194,400 | — | — |
| 2025-08-08 | $4.58 | $4.58 | 212,700 | — | — |
| 2025-08-07 | $4.29 | $4.29 | 161,900 | — | — |
| 2025-08-06 | $4.19 | $4.19 | 140,200 | — | — |
| 2025-08-05 | $4.16 | $4.16 | 212,600 | — | — |
| 2025-08-04 | $4.20 | $4.20 | 279,100 | — | — |
| 2025-08-01 | $3.91 | $3.91 | 120,200 | — | — |
| 2025-07-31 | $3.82 | $3.82 | 141,300 | — | — |
| 2025-07-30 | $3.98 | $3.98 | 174,400 | — | — |
| 2025-07-29 | $4.10 | $4.10 | 475,100 | — | — |
| 2025-07-28 | $4.07 | $4.07 | 114,800 | — | — |
| 2025-07-25 | $4.09 | $4.09 | 144,700 | — | — |
| 2025-07-24 | $4.18 | $4.18 | 177,900 | — | — |
| 2025-07-23 | $4.12 | $4.12 | 166,700 | — | — |
| 2025-07-22 | $3.81 | $3.81 | 233,400 | — | — |
| 2025-07-21 | $3.65 | $3.65 | 170,800 | — | — |
| 2025-07-18 | $3.56 | $3.56 | 134,400 | — | — |
| 2025-07-17 | $3.50 | $3.50 | 132,800 | — | — |
| 2025-07-16 | $3.36 | $3.36 | 134,700 | — | — |
| 2025-07-15 | $3.30 | $3.30 | 153,000 | — | — |
| 2025-07-14 | $3.35 | $3.35 | 140,900 | — | — |
| 2025-07-11 | $3.42 | $3.42 | 138,400 | — | — |
| 2025-07-10 | $3.44 | $3.44 | 106,600 | — | — |
| 2025-07-09 | $3.47 | $3.47 | 140,800 | — | — |
| 2025-07-08 | $3.51 | $3.51 | 166,100 | — | — |
| 2025-07-07 | $3.51 | $3.51 | 297,000 | — | — |
| 2025-07-03 | $3.59 | $3.59 | 163,100 | — | — |
| 2025-07-02 | $3.57 | $3.57 | 194,500 | — | — |
| 2025-07-01 | $3.61 | $3.61 | 275,500 | — | — |
| 2025-06-30 | $3.49 | $3.49 | 362,700 | — | — |
| 2025-06-27 | $3.70 | $3.70 | 6,073,000 | — | — |
| 2025-06-26 | $3.47 | $3.47 | 325,700 | — | — |
| 2025-06-25 | $3.32 | $3.32 | 195,600 | — | — |
| 2025-06-24 | $3.45 | $3.45 | 219,500 | — | — |
| 2025-06-23 | $3.44 | $3.44 | 304,600 | — | — |
| 2025-06-20 | $3.63 | $3.63 | 242,100 | — | — |
| 2025-06-18 | $3.40 | $3.40 | 241,000 | — | — |
| 2025-06-17 | $3.33 | $3.33 | 230,500 | — | — |
| 2025-06-16 | $3.33 | $3.33 | 139,900 | — | — |
| 2025-06-13 | $3.52 | $3.52 | 133,100 | — | — |
| 2025-06-12 | $3.53 | $3.53 | 104,800 | — | — |
| 2025-06-11 | $3.80 | $3.80 | 108,800 | — | — |
| 2025-06-10 | $3.62 | $3.62 | 159,500 | — | — |
| 2025-06-09 | $3.66 | $3.66 | 126,800 | — | — |
| 2025-06-06 | $3.72 | $3.72 | 124,400 | — | — |
| 2025-06-05 | $3.71 | $3.71 | 112,700 | — | — |
| 2025-06-04 | $3.60 | $3.60 | 145,700 | — | — |
| 2025-06-03 | $3.54 | $3.54 | 250,800 | — | — |
| 2025-06-02 | $3.59 | $3.59 | 232,600 | — | — |
| 2025-05-30 | $3.68 | $3.68 | 84,300 | — | — |
| 2025-05-29 | $3.76 | $3.76 | 109,100 | — | — |
| 2025-05-28 | $3.60 | $3.60 | 74,000 | — | — |
| 2025-05-27 | $3.67 | $3.67 | 161,700 | — | — |
| 2025-05-23 | $3.85 | $3.85 | 140,600 | — | — |
| 2025-05-22 | $3.75 | $3.75 | 69,100 | — | — |
| 2025-05-21 | $3.81 | $3.81 | 54,300 | — | — |
| 2025-05-20 | $3.89 | $3.89 | 56,200 | — | — |
| 2025-05-19 | $3.95 | $3.95 | 72,400 | — | — |
| 2025-05-16 | $4.00 | $4.00 | 127,200 | — | — |
| 2025-05-15 | $4.11 | $4.11 | 79,800 | — | — |
| 2025-05-14 | $4.12 | $4.12 | 61,400 | — | — |
| 2025-05-13 | $4.10 | $4.10 | 58,900 | — | — |
| 2025-05-12 | $3.99 | $3.99 | 122,000 | — | — |
| 2025-05-09 | $3.78 | $3.78 | 158,800 | — | — |
| 2025-05-08 | $4.01 | $4.01 | 75,700 | — | — |
| 2025-05-07 | $3.81 | $3.81 | 124,700 | — | — |
| 2025-05-06 | $4.08 | $4.08 | 54,100 | — | — |
| 2025-05-05 | $4.05 | $4.05 | 70,400 | — | — |
| 2025-05-02 | $4.22 | $4.22 | 68,800 | — | — |
| 2025-05-01 | $4.07 | $4.07 | 56,500 | — | — |
| 2025-04-30 | $4.03 | $4.03 | 90,000 | — | — |
| 2025-04-29 | $4.29 | $4.29 | 107,600 | — | — |
| 2025-04-28 | $4.51 | $4.51 | 88,000 | — | — |
| 2025-04-25 | $4.29 | $4.29 | 62,900 | — | — |
| 2025-04-24 | $4.26 | $4.26 | 72,100 | — | — |
| 2025-04-23 | $4.52 | $4.52 | 51,000 | — | — |
| 2025-04-22 | $4.44 | $4.44 | 95,700 | — | — |
| 2025-04-21 | $4.32 | $4.32 | 82,000 | — | — |
| 2025-04-17 | $4.36 | $4.36 | 67,100 | — | — |
| 2025-04-16 | $4.32 | $4.32 | 64,500 | — | — |
| 2025-04-15 | $4.26 | $4.26 | 50,200 | — | — |
| 2025-04-14 | $4.20 | $4.20 | 90,700 | — | — |
| 2025-04-11 | $4.00 | $4.00 | 127,600 | — | — |
| 2025-04-10 | $4.12 | $4.12 | 139,200 | — | — |
| 2025-04-09 | $4.34 | $4.34 | 194,800 | — | — |
| 2025-04-08 | $3.75 | $3.75 | 149,100 | — | — |
| 2025-04-07 | $3.87 | $3.87 | 326,700 | — | — |
| 2025-04-04 | $3.68 | $3.68 | 163,600 | — | — |
| 2025-04-03 | $4.17 | $4.17 | 141,200 | — | — |
| 2025-04-02 | $4.81 | $4.81 | 89,700 | — | — |
| 2025-04-01 | $4.56 | $4.56 | 119,000 | — | — |
| 2025-03-31 | $4.55 | $4.55 | 219,900 | — | — |
| 2025-03-28 | $4.66 | $4.66 | 94,100 | — | — |
| 2025-03-27 | $4.91 | $4.91 | 70,200 | — | — |
| 2025-03-26 | $4.84 | $4.84 | 115,600 | — | — |
| 2025-03-25 | $5.12 | $5.12 | 87,200 | — | — |
| 2025-03-24 | $5.15 | $5.15 | 130,500 | — | — |
| 2025-03-21 | $5.13 | $5.13 | 129,800 | — | — |
| 2025-03-20 | $5.26 | $5.26 | 94,700 | — | — |
| 2025-03-19 | $5.15 | $5.15 | 103,800 | — | — |
| 2025-03-18 | $4.88 | $4.88 | 124,500 | — | — |
| 2025-03-17 | $5.09 | $5.09 | 238,600 | — | — |
| 2025-03-14 | $4.67 | $4.67 | 134,700 | — | — |
| 2025-03-13 | $4.49 | $4.49 | 88,800 | — | — |
| 2025-03-12 | $4.49 | $4.49 | 131,800 | — | — |
| 2025-03-11 | $4.37 | $4.37 | 118,500 | — | — |
| 2025-03-10 | $4.21 | $4.21 | 151,000 | — | — |
| 2025-03-07 | $4.37 | $4.37 | 130,200 | — | — |
| 2025-03-06 | $4.33 | $4.33 | 65,500 | — | — |
| 2025-03-05 | $4.66 | $4.66 | 71,200 | — | — |
| 2025-03-04 | $4.55 | $4.55 | 65,800 | — | — |
| 2025-03-03 | $4.96 | $4.96 | 114,400 | — | — |
| 2025-02-28 | $4.81 | $4.81 | 67,300 | — | — |
| 2025-02-27 | $4.81 | $4.81 | 68,500 | — | — |
| 2025-02-26 | $4.86 | $4.86 | 131,500 | — | — |
| 2025-02-25 | $4.57 | $4.57 | 108,900 | — | — |
| 2025-02-24 | $4.77 | $4.77 | 90,900 | — | — |
| 2025-02-21 | $5.18 | $5.18 | 209,900 | — | — |
| 2025-02-20 | $5.20 | $5.20 | 107,500 | — | — |
| 2025-02-19 | $5.42 | $5.42 | 102,900 | — | — |
| 2025-02-18 | $5.43 | $5.43 | 99,000 | — | — |
| 2025-02-14 | $5.37 | $5.37 | 121,000 | — | — |
| 2025-02-13 | $5.64 | $5.64 | 128,700 | — | — |
| 2025-02-12 | $5.55 | $5.55 | 111,100 | — | — |
| 2025-02-11 | $5.57 | $5.57 | 74,900 | — | — |
| 2025-02-10 | $5.52 | $5.52 | 164,600 | — | — |
| 2025-02-07 | $5.43 | $5.43 | 100,800 | — | — |
| 2025-02-06 | $5.53 | $5.53 | 188,200 | — | — |
| 2025-02-05 | $5.22 | $5.22 | 94,200 | — | — |
| 2025-02-04 | $5.13 | $5.13 | 93,100 | — | — |
| 2025-02-03 | $4.83 | $4.83 | 127,200 | — | — |
| 2025-01-31 | $4.93 | $4.93 | 159,600 | — | — |
| 2025-01-30 | $5.00 | $5.00 | 62,000 | — | — |
| 2025-01-29 | $4.84 | $4.84 | 59,100 | — | — |
| 2025-01-28 | $4.86 | $4.86 | 68,800 | — | — |
| 2025-01-27 | $4.71 | $4.71 | 268,000 | — | — |
| 2025-01-24 | $4.69 | $4.69 | 112,200 | — | — |
| 2025-01-23 | $4.77 | $4.77 | 66,600 | — | — |
| 2025-01-22 | $4.61 | $4.61 | 47,900 | — | — |
| 2025-01-21 | $4.65 | $4.65 | 81,100 | — | — |
| 2025-01-17 | $4.62 | $4.62 | 83,700 | — | — |
| 2025-01-16 | $4.42 | $4.42 | 149,300 | — | — |
| 2025-01-15 | $4.25 | $4.25 | 75,200 | — | — |
| 2025-01-14 | $4.14 | $4.14 | 118,900 | — | — |
| 2025-01-13 | $4.20 | $4.20 | 54,500 | — | — |
| 2025-01-10 | $4.16 | $4.16 | 45,800 | — | — |
| 2025-01-08 | $4.22 | $4.22 | 71,900 | — | — |
| 2025-01-07 | $4.34 | $4.34 | 96,300 | — | — |
| 2025-01-06 | $4.32 | $4.32 | 214,800 | — | — |
| 2025-01-03 | $4.41 | $4.41 | 75,300 | — | — |
| 2025-01-02 | $4.31 | $4.31 | 105,900 | — | — |