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
- 1989-03-03 to 2026-09-02
- 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 | $5.09 | $14.32 | 4,800 | — | — |
| 2025-12-30 | $5.20 | $14.63 | 3,900 | — | — |
| 2025-12-29 | $4.86 | $13.68 | 15,400 | — | — |
| 2025-12-26 | $5.33 | $15.00 | 17,200 | — | — |
| 2025-12-24 | $5.14 | $14.46 | 29,300 | — | — |
| 2025-12-23 | $5.35 | $15.05 | 39,400 | — | — |
| 2025-12-22 | $5.21 | $14.66 | 4,700 | — | — |
| 2025-12-19 | $5.37 | $15.11 | 1,900 | — | — |
| 2025-12-18 | $5.35 | $15.05 | 3,200 | — | — |
| 2025-12-17 | $5.26 | $14.80 | 1,000 | — | — |
| 2025-12-16 | $5.46 | $15.36 | 7,200 | — | — |
| 2025-12-15 | $5.11 | $14.38 | 9,400 | — | — |
| 2025-12-12 | $5.30 | $14.91 | 20,800 | — | — |
| 2025-12-11 | $6.29 | $17.70 | 163,000 | — | — |
| 2025-12-10 | $5.58 | $15.70 | 8,800 | — | — |
| 2025-12-09 | $5.60 | $15.76 | 4,200 | — | — |
| 2025-12-08 | $5.46 | $15.36 | 3,700 | — | — |
| 2025-12-05 | $5.29 | $14.89 | 2,200 | — | — |
| 2025-12-04 | $5.33 | $15.00 | 1,900 | — | — |
| 2025-12-03 | $5.14 | $14.46 | 1,100 | — | — |
| 2025-12-02 | $5.24 | $14.74 | 2,100 | — | — |
| 2025-12-01 | $5.22 | $14.69 | 1,400 | — | — |
| 2025-11-28 | $5.27 | $14.83 | 17,300 | — | — |
| 2025-11-26 | $4.68 | $13.17 | 3,600 | — | — |
| 2025-11-25 | $4.61 | $12.97 | 2,000 | — | — |
| 2025-11-24 | $4.43 | $12.47 | 4,000 | — | — |
| 2025-11-21 | $4.29 | $12.07 | 16,800 | — | — |
| 2025-11-20 | $4.69 | $13.20 | 7,300 | — | — |
| 2025-11-19 | $4.77 | $13.42 | 1,700 | — | — |
| 2025-11-18 | $4.93 | $13.87 | 5,500 | — | — |
| 2025-11-17 | $4.95 | $13.93 | 1,900 | — | — |
| 2025-11-14 | $5.46 | $15.36 | 5,100 | — | — |
| 2025-11-13 | $5.08 | $14.29 | 3,800 | — | — |
| 2025-11-12 | $5.98 | $16.83 | 7,200 | — | — |
| 2025-11-11 | $5.27 | $14.83 | 4,300 | — | — |
| 2025-11-10 | $5.03 | $14.15 | 6,600 | — | — |
| 2025-11-07 | $4.98 | $14.01 | 12,500 | — | — |
| 2025-11-06 | $4.97 | $13.99 | 7,800 | — | — |
| 2025-11-05 | $5.21 | $14.66 | 3,600 | — | — |
| 2025-11-04 | $5.17 | $14.55 | 3,900 | — | — |
| 2025-11-03 | $5.45 | $15.34 | 5,400 | — | — |
| 2025-10-31 | $5.60 | $15.76 | 33,600 | — | — |
| 2025-10-30 | $5.60 | $15.76 | 28,400 | — | — |
| 2025-10-29 | $5.61 | $15.79 | 14,900 | — | — |
| 2025-10-28 | $5.87 | $16.52 | 10,300 | — | — |
| 2025-10-27 | $5.92 | $16.66 | 120,900 | — | — |
| 2025-10-24 | $5.06 | $14.24 | 3,900 | — | — |
| 2025-10-23 | $5.18 | $14.58 | 9,900 | — | — |
| 2025-10-22 | $4.66 | $13.11 | 12,400 | — | — |
| 2025-10-21 | $4.82 | $13.56 | 6,500 | — | — |
| 2025-10-20 | $5.07 | $14.27 | 8,200 | — | — |
| 2025-10-17 | $4.98 | $14.01 | 11,000 | — | — |
| 2025-10-16 | $5.27 | $14.83 | 31,200 | — | — |
| 2025-10-15 | $5.67 | $15.95 | 10,200 | — | — |
| 2025-10-14 | $5.77 | $16.24 | 4,000 | — | — |
| 2025-10-13 | $5.96 | $16.77 | 12,700 | — | — |
| 2025-10-10 | $5.93 | $16.69 | 7,900 | — | — |
| 2025-10-09 | $5.96 | $16.77 | 28,600 | — | — |
| 2025-10-08 | $5.88 | $16.55 | 13,400 | — | — |
| 2025-10-07 | $5.77 | $16.24 | 10,400 | — | — |
| 2025-10-06 | $5.85 | $16.46 | 30,400 | — | — |
| 2025-10-03 | $5.71 | $16.07 | 36,200 | — | — |
| 2025-10-02 | $5.77 | $16.24 | 7,900 | — | — |
| 2025-10-01 | $5.83 | $16.41 | 9,000 | — | — |
| 2025-09-30 | $5.81 | $16.35 | 189,700 | — | — |
| 2025-09-29 | $5.25 | $14.77 | 30,900 | — | — |
| 2025-09-26 | $5.06 | $14.24 | 6,100 | — | — |
| 2025-09-25 | $5.14 | $14.46 | 27,400 | — | — |
| 2025-09-24 | $5.49 | $15.45 | 22,100 | — | — |
| 2025-09-23 | $5.61 | $15.79 | 16,300 | — | — |
| 2025-09-22 | $5.63 | $15.84 | 67,900 | — | — |
| 2025-09-19 | $5.39 | $15.17 | 275,600 | — | — |
| 2025-09-18 | $5.14 | $14.46 | 121,100 | — | — |
| 2025-09-17 | $5.13 | $14.44 | 13,900 | — | — |
| 2025-09-16 | $5.16 | $14.52 | 19,200 | — | — |
| 2025-09-15 | $5.15 | $14.49 | 77,400 | — | — |
| 2025-09-12 | $4.72 | $13.28 | 47,500 | — | — |
| 2025-09-11 | $4.73 | $13.31 | 25,000 | — | — |
| 2025-09-10 | $4.39 | $12.35 | 32,200 | — | — |
| 2025-09-09 | $4.57 | $12.86 | 20,500 | — | — |
| 2025-09-08 | $4.69 | $13.20 | 162,100 | — | — |
| 2025-09-05 | $4.91 | $13.82 | 1,468,300 | — | — |
| 2025-09-04 | $4.15 | $11.68 | 8,200 | — | — |
| 2025-09-03 | $3.91 | $11.00 | 9,500 | — | — |
| 2025-09-02 | $4.01 | $11.28 | 1,900 | — | — |
| 2025-08-29 | $4.03 | $11.34 | 4,600 | — | — |
| 2025-08-28 | $4.00 | $11.26 | 5,800 | — | — |
| 2025-08-27 | $3.95 | $11.12 | 8,400 | — | — |
| 2025-08-26 | $4.03 | $11.34 | 19,400 | — | — |
| 2025-08-25 | $4.33 | $12.18 | 11,500 | — | — |
| 2025-08-22 | $4.17 | $11.73 | 6,600 | — | — |
| 2025-08-21 | $4.31 | $12.13 | 3,000 | — | — |
| 2025-08-20 | $4.25 | $11.96 | 8,600 | — | — |
| 2025-08-19 | $3.99 | $11.23 | 8,300 | — | — |
| 2025-08-18 | $3.87 | $10.89 | 22,100 | — | — |
| 2025-08-15 | $4.20 | $11.82 | 16,900 | — | — |
| 2025-08-14 | $4.37 | $12.30 | 6,100 | — | — |
| 2025-08-13 | $4.59 | $12.92 | 2,300 | — | — |
| 2025-08-12 | $4.57 | $12.86 | 3,500 | — | — |
| 2025-08-11 | $4.56 | $12.83 | 6,100 | — | — |
| 2025-08-08 | $4.61 | $12.97 | 8,400 | — | — |
| 2025-08-07 | $4.49 | $12.63 | 10,100 | — | — |
| 2025-08-06 | $4.33 | $12.18 | 37,000 | — | — |
| 2025-08-05 | $4.73 | $13.31 | 15,100 | — | — |
| 2025-08-04 | $4.76 | $13.39 | 12,400 | — | — |
| 2025-08-01 | $4.56 | $12.83 | 17,900 | — | — |
| 2025-07-31 | $5.02 | $14.13 | 34,400 | — | — |
| 2025-07-30 | $5.13 | $14.44 | 11,400 | — | — |
| 2025-07-29 | $5.35 | $15.05 | 8,600 | — | — |
| 2025-07-28 | $5.52 | $15.53 | 123,900 | — | — |
| 2025-07-25 | $5.75 | $16.18 | 70,000 | — | — |
| 2025-07-24 | $5.72 | $16.10 | 18,500 | — | — |
| 2025-07-23 | $6.08 | $17.11 | 32,300 | — | — |
| 2025-07-22 | $5.94 | $16.71 | 59,400 | — | — |
| 2025-07-21 | $6.40 | $18.01 | 146,400 | — | — |
| 2025-07-18 | $7.89 | $22.20 | 121,500 | — | — |
| 2025-07-17 | $8.44 | $23.75 | 160,600 | — | — |
| 2025-07-16 | $8.77 | $24.68 | 175,900 | — | — |
| 2025-07-15 | $9.31 | $26.20 | 177,500 | — | — |
| 2025-07-14 | $10.11 | $28.45 | 45,700 | — | — |
| 2025-07-11 | $10.75 | $30.25 | 215,100 | — | — |
| 2025-07-10 | $11.24 | $31.63 | 73,000 | — | — |
| 2025-07-09 | $11.91 | $33.51 | 130,800 | — | — |
| 2025-07-08 | $10.92 | $30.73 | 201,500 | — | — |
| 2025-07-07 | $11.00 | $30.95 | 228,500 | — | — |
| 2025-07-03 | $10.00 | $28.14 | 156,900 | — | — |
| 2025-07-02 | $9.75 | $27.44 | 496,600 | — | — |
| 2025-07-01 | $10.48 | $29.49 | 38,800,000 | — | — |
| 2025-06-30 | $5.75 | $16.18 | 592,800 | — | — |
| 2025-06-27 | $5.52 | $15.53 | 19,200 | — | — |
| 2025-06-26 | $5.24 | $14.74 | 28,900 | — | — |
| 2025-06-25 | $5.49 | $15.45 | 7,700 | — | — |
| 2025-06-24 | $5.40 | $15.20 | 37,100 | — | — |
| 2025-06-23 | $5.55 | $15.62 | 26,300 | — | — |
| 2025-06-20 | $5.80 | $16.32 | 239,300 | — | — |
| 2025-06-18 | $6.29 | $17.70 | 7,000 | — | — |
| 2025-06-17 | $6.09 | $17.14 | 5,700 | — | — |
| 2025-06-16 | $6.12 | $17.22 | 6,400 | — | — |
| 2025-06-13 | $5.74 | $16.15 | 15,300 | — | — |
| 2025-06-12 | $5.80 | $16.32 | 17,500 | — | — |
| 2025-06-11 | $5.71 | $16.07 | 18,900 | — | — |
| 2025-06-10 | $6.01 | $16.91 | 41,100 | — | — |
| 2025-06-09 | $6.45 | $18.15 | 11,920 | — | — |
| 2025-06-06 | $6.00 | $16.88 | 6,467 | — | — |
| 2025-06-05 | $6.30 | $17.73 | 8,387 | — | — |
| 2025-06-04 | $6.30 | $17.73 | 6,113 | — | — |
| 2025-06-03 | $5.85 | $16.46 | 11,307 | — | — |
| 2025-06-02 | $5.55 | $15.62 | 149,753 | — | — |
| 2025-05-30 | $4.95 | $13.93 | 24,880 | — | — |
| 2025-05-29 | $5.55 | $15.62 | 7,980 | — | — |
| 2025-05-28 | $5.40 | $15.20 | 21,093 | — | — |
| 2025-05-27 | $6.00 | $16.88 | 22,327 | — | — |
| 2025-05-23 | $6.00 | $16.88 | 95,947 | — | — |
| 2025-05-22 | $6.30 | $17.73 | 22,720 | — | — |
| 2025-05-21 | $7.20 | $20.26 | 7,400 | — | — |
| 2025-05-20 | $7.65 | $21.53 | 2,293 | — | — |
| 2025-05-19 | $8.10 | $22.79 | 1,380 | — | — |
| 2025-05-16 | $7.80 | $21.95 | 940 | — | — |
| 2025-05-15 | $8.10 | $22.79 | 953 | — | — |
| 2025-05-14 | $7.50 | $21.10 | 4,527 | — | — |
| 2025-05-13 | $7.95 | $22.37 | 2,100 | — | — |
| 2025-05-12 | $8.40 | $23.64 | 4,087 | — | — |
| 2025-05-09 | $8.10 | $22.79 | 1,127 | — | — |
| 2025-05-08 | $7.80 | $21.95 | 1,227 | — | — |
| 2025-05-07 | $8.55 | $24.06 | 1,773 | — | — |
| 2025-05-06 | $8.70 | $24.48 | 580 | — | — |
| 2025-05-05 | $8.70 | $24.48 | 2,407 | — | — |
| 2025-05-02 | $7.80 | $21.95 | 1,773 | — | — |
| 2025-05-01 | $7.95 | $22.37 | 1,213 | — | — |
| 2025-04-30 | $8.55 | $24.06 | 1,027 | — | — |
| 2025-04-29 | $8.25 | $23.21 | 440 | — | — |
| 2025-04-28 | $8.40 | $23.64 | 1,527 | — | — |
| 2025-04-25 | $8.25 | $23.21 | 2,340 | — | — |
| 2025-04-24 | $7.95 | $22.37 | 2,900 | — | — |
| 2025-04-23 | $7.50 | $21.10 | 1,633 | — | — |
| 2025-04-22 | $7.35 | $20.68 | 2,040 | — | — |
| 2025-04-21 | $7.35 | $20.68 | 1,553 | — | — |
| 2025-04-17 | $7.50 | $21.10 | 1,280 | — | — |
| 2025-04-16 | $7.65 | $21.53 | 913 | — | — |
| 2025-04-15 | $7.65 | $21.53 | 1,160 | — | — |
| 2025-04-14 | $7.20 | $20.26 | 3,347 | — | — |
| 2025-04-11 | $7.20 | $20.26 | 3,427 | — | — |
| 2025-04-10 | $7.50 | $21.10 | 947 | — | — |
| 2025-04-09 | $7.65 | $21.53 | 3,487 | — | — |
| 2025-04-08 | $7.35 | $20.68 | 2,580 | — | — |
| 2025-04-07 | $6.75 | $18.99 | 2,213 | — | — |
| 2025-04-04 | $6.90 | $19.42 | 5,107 | — | — |
| 2025-04-03 | $7.35 | $20.68 | 4,913 | — | — |
| 2025-04-02 | $7.80 | $21.95 | 12,273 | — | — |
| 2025-04-01 | $8.10 | $22.79 | 6,727 | — | — |
| 2025-03-31 | $8.40 | $23.64 | 4,247 | — | — |
| 2025-03-28 | $9.15 | $25.75 | 2,927 | — | — |
| 2025-03-27 | $10.05 | $28.28 | 913 | — | — |
| 2025-03-26 | $9.75 | $27.44 | 1,053 | — | — |
| 2025-03-25 | $9.15 | $25.75 | 2,060 | — | — |
| 2025-03-24 | $9.45 | $26.59 | 2,160 | — | — |
| 2025-03-21 | $9.45 | $26.59 | 16,833 | — | — |
| 2025-03-20 | $9.30 | $26.17 | 1,700 | — | — |
| 2025-03-19 | $9.45 | $26.59 | 5,813 | — | — |
| 2025-03-18 | $9.45 | $26.59 | 1,827 | — | — |
| 2025-03-17 | $9.45 | $26.59 | 2,680 | — | — |
| 2025-03-14 | $9.60 | $27.01 | 4,400 | — | — |
| 2025-03-13 | $9.60 | $27.01 | 1,213 | — | — |
| 2025-03-12 | $9.75 | $27.44 | 6,067 | — | — |
| 2025-03-11 | $10.05 | $28.28 | 8,487 | — | — |
| 2025-03-10 | $9.90 | $27.86 | 17,120 | — | — |
| 2025-03-07 | $11.10 | $31.23 | 11,207 | — | — |
| 2025-03-06 | $10.95 | $30.81 | 12,640 | — | — |
| 2025-03-05 | $11.25 | $31.66 | 39,293 | — | — |
| 2025-03-04 | $13.20 | $37.14 | 126,093 | — | — |
| 2025-03-03 | $11.85 | $33.35 | 2,229,340 | — | — |
| 2025-02-28 | $7.80 | $21.95 | 196,633 | — | — |
| 2025-02-27 | $7.35 | $20.68 | 1,993 | — | — |
| 2025-02-26 | $7.35 | $20.68 | 1,460 | — | — |
| 2025-02-25 | $7.50 | $21.10 | 2,687 | — | — |
| 2025-02-24 | $7.65 | $21.53 | 2,587 | — | — |
| 2025-02-21 | $7.80 | $21.95 | 2,293 | — | — |
| 2025-02-20 | $7.80 | $21.95 | 1,047 | — | — |
| 2025-02-19 | $8.10 | $22.79 | 4,600 | — | — |
| 2025-02-18 | $7.80 | $21.95 | 14,713 | — | — |
| 2025-02-14 | $7.20 | $20.26 | 4,200 | — | — |
| 2025-02-13 | $7.50 | $21.10 | 3,360 | — | — |
| 2025-02-12 | $7.20 | $20.26 | 2,227 | — | — |
| 2025-02-11 | $7.35 | $20.68 | 5,813 | — | — |
| 2025-02-10 | $7.50 | $21.10 | 8,427 | — | — |
| 2025-02-07 | $7.80 | $21.95 | 6,307 | — | — |
| 2025-02-06 | $7.95 | $22.37 | 2,453 | — | — |
| 2025-02-05 | $7.95 | $22.37 | 6,533 | — | — |
| 2025-02-04 | $7.65 | $21.53 | 12,640 | — | — |
| 2025-02-03 | $8.10 | $22.79 | 6,120 | — | — |
| 2025-01-31 | $8.10 | $22.79 | 4,233 | — | — |
| 2025-01-30 | $8.40 | $23.64 | 34,380 | — | — |
| 2025-01-29 | $7.95 | $22.37 | 7,627 | — | — |
| 2025-01-28 | $8.10 | $22.79 | 7,560 | — | — |
| 2025-01-27 | $8.25 | $23.21 | 6,760 | — | — |
| 2025-01-24 | $8.85 | $24.90 | 49,993 | — | — |
| 2025-01-23 | $8.85 | $24.90 | 15,653 | — | — |
| 2025-01-22 | $8.70 | $24.48 | 24,960 | — | — |
| 2025-01-21 | $9.00 | $25.33 | 10,687 | — | — |
| 2025-01-17 | $9.15 | $25.75 | 21,053 | — | — |
| 2025-01-16 | $9.45 | $26.59 | 33,773 | — | — |
| 2025-01-15 | $10.35 | $29.12 | 10,553 | — | — |
| 2025-01-14 | $10.20 | $28.70 | 23,133 | — | — |
| 2025-01-13 | $11.55 | $32.50 | 18,833 | — | — |
| 2025-01-10 | $12.45 | $35.03 | 46,253 | — | — |
| 2025-01-08 | $11.85 | $33.35 | 43,720 | — | — |
| 2025-01-07 | $13.50 | $37.99 | 44,453 | — | — |
| 2025-01-06 | $16.50 | $46.43 | 171,167 | — | — |
| 2025-01-03 | $19.65 | $55.29 | 321,647 | — | — |
| 2025-01-02 | $15.00 | $42.21 | 156,613 | — | — |