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
- 1983-12-08 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 | $5.26 | $5.26 | 37,400 | — | — |
| 2025-12-30 | $5.23 | $5.23 | 66,200 | — | — |
| 2025-12-29 | $5.19 | $5.19 | 80,200 | — | — |
| 2025-12-26 | $4.71 | $4.71 | 62,200 | — | — |
| 2025-12-24 | $4.68 | $4.68 | 32,100 | — | — |
| 2025-12-23 | $4.44 | $4.44 | 85,600 | — | — |
| 2025-12-22 | $4.54 | $4.54 | 225,000 | — | — |
| 2025-12-19 | $4.91 | $4.91 | 161,200 | — | — |
| 2025-12-18 | $5.50 | $5.50 | 74,700 | — | — |
| 2025-12-17 | $5.61 | $5.61 | 53,100 | — | — |
| 2025-12-16 | $5.90 | $5.90 | 46,700 | — | — |
| 2025-12-15 | $6.00 | $6.00 | 58,600 | — | — |
| 2025-12-12 | $6.36 | $6.36 | 31,400 | — | — |
| 2025-12-11 | $6.48 | $6.48 | 43,000 | — | — |
| 2025-12-10 | $6.53 | $6.53 | 59,700 | — | — |
| 2025-12-09 | $6.66 | $6.66 | 42,700 | — | — |
| 2025-12-08 | $6.27 | $6.27 | 54,800 | — | — |
| 2025-12-05 | $6.45 | $6.45 | 63,200 | — | — |
| 2025-12-04 | $6.29 | $6.29 | 54,200 | — | — |
| 2025-12-03 | $5.96 | $5.96 | 168,800 | — | — |
| 2025-12-02 | $6.93 | $6.93 | 49,500 | — | — |
| 2025-12-01 | $6.93 | $6.93 | 66,100 | — | — |
| 2025-11-28 | $7.67 | $7.67 | 38,100 | — | — |
| 2025-11-26 | $7.51 | $7.51 | 67,600 | — | — |
| 2025-11-25 | $6.71 | $6.71 | 34,500 | — | — |
| 2025-11-24 | $6.53 | $6.53 | 29,300 | — | — |
| 2025-11-21 | $6.26 | $6.26 | 74,800 | — | — |
| 2025-11-20 | $6.12 | $6.12 | 54,000 | — | — |
| 2025-11-19 | $6.22 | $6.22 | 75,100 | — | — |
| 2025-11-18 | $6.69 | $6.69 | 44,000 | — | — |
| 2025-11-17 | $6.50 | $6.50 | 58,400 | — | — |
| 2025-11-14 | $6.62 | $6.62 | 55,000 | — | — |
| 2025-11-13 | $6.63 | $6.63 | 47,600 | — | — |
| 2025-11-12 | $6.74 | $6.74 | 75,600 | — | — |
| 2025-11-11 | $7.08 | $7.08 | 38,900 | — | — |
| 2025-11-10 | $7.19 | $7.19 | 42,600 | — | — |
| 2025-11-07 | $7.04 | $7.04 | 90,800 | — | — |
| 2025-11-06 | $6.64 | $6.64 | 67,800 | — | — |
| 2025-11-05 | $7.34 | $7.34 | 31,600 | — | — |
| 2025-11-04 | $7.06 | $7.06 | 40,800 | — | — |
| 2025-11-03 | $7.09 | $7.09 | 66,200 | — | — |
| 2025-10-31 | $7.09 | $7.09 | 139,500 | — | — |
| 2025-10-30 | $6.64 | $6.64 | 506,200 | — | — |
| 2025-10-29 | $7.59 | $7.59 | 207,800 | — | — |
| 2025-10-28 | $8.61 | $8.61 | 112,800 | — | — |
| 2025-10-27 | $9.03 | $9.03 | 29,700 | — | — |
| 2025-10-24 | $9.16 | $9.16 | 40,400 | — | — |
| 2025-10-23 | $8.99 | $8.99 | 21,400 | — | — |
| 2025-10-22 | $9.27 | $9.27 | 53,900 | — | — |
| 2025-10-21 | $9.21 | $9.21 | 124,400 | — | — |
| 2025-10-20 | $9.14 | $9.14 | 43,000 | — | — |
| 2025-10-17 | $8.85 | $8.85 | 136,100 | — | — |
| 2025-10-16 | $9.60 | $9.60 | 46,000 | — | — |
| 2025-10-15 | $10.11 | $10.11 | 37,400 | — | — |
| 2025-10-14 | $9.87 | $9.87 | 55,000 | — | — |
| 2025-10-13 | $9.90 | $9.90 | 67,200 | — | — |
| 2025-10-10 | $9.61 | $9.61 | 66,000 | — | — |
| 2025-10-09 | $9.93 | $9.93 | 62,500 | — | — |
| 2025-10-08 | $10.03 | $10.03 | 77,700 | — | — |
| 2025-10-07 | $10.20 | $10.20 | 47,200 | — | — |
| 2025-10-06 | $10.10 | $10.10 | 72,700 | — | — |
| 2025-10-03 | $10.47 | $10.47 | 89,500 | — | — |
| 2025-10-02 | $10.16 | $10.16 | 77,300 | — | — |
| 2025-10-01 | $9.94 | $9.94 | 194,000 | — | — |
| 2025-09-30 | $9.20 | $9.20 | 75,200 | — | — |
| 2025-09-29 | $8.82 | $8.82 | 103,600 | — | — |
| 2025-09-26 | $8.95 | $8.95 | 53,000 | — | — |
| 2025-09-25 | $8.51 | $8.51 | 77,000 | — | — |
| 2025-09-24 | $8.98 | $8.98 | 59,000 | — | — |
| 2025-09-23 | $8.63 | $8.63 | 93,500 | — | — |
| 2025-09-22 | $8.99 | $8.99 | 167,800 | — | — |
| 2025-09-19 | $8.67 | $8.67 | 402,500 | — | — |
| 2025-09-18 | $8.92 | $8.92 | 185,700 | — | — |
| 2025-09-17 | $8.83 | $8.83 | 287,800 | — | — |
| 2025-09-16 | $9.52 | $9.52 | 168,700 | — | — |
| 2025-09-15 | $9.87 | $9.87 | 124,000 | — | — |
| 2025-09-12 | $10.25 | $10.25 | 95,100 | — | — |
| 2025-09-11 | $9.83 | $9.83 | 130,900 | — | — |
| 2025-09-10 | $9.68 | $9.68 | 306,200 | — | — |
| 2025-09-09 | $10.69 | $10.69 | 205,000 | — | — |
| 2025-09-08 | $10.35 | $10.35 | 205,600 | — | — |
| 2025-09-05 | $10.49 | $10.49 | 223,700 | — | — |
| 2025-09-04 | $11.24 | $11.24 | 288,100 | — | — |
| 2025-09-03 | $11.83 | $11.83 | 257,500 | — | — |
| 2025-09-02 | $12.16 | $12.16 | 421,900 | — | — |
| 2025-08-29 | $10.43 | $10.43 | 518,000 | — | — |
| 2025-08-28 | $9.31 | $9.31 | 1,260,500 | — | — |
| 2025-08-27 | $13.04 | $13.04 | 543,700 | — | — |
| 2025-08-26 | $11.30 | $11.30 | 330,000 | — | — |
| 2025-08-25 | $10.56 | $10.56 | 280,000 | — | — |
| 2025-08-22 | $9.52 | $9.52 | 152,300 | — | — |
| 2025-08-21 | $9.17 | $9.17 | 146,800 | — | — |
| 2025-08-20 | $8.90 | $8.90 | 106,000 | — | — |
| 2025-08-19 | $8.47 | $8.47 | 180,800 | — | — |
| 2025-08-18 | $8.92 | $8.92 | 234,900 | — | — |
| 2025-08-15 | $8.70 | $8.70 | 193,700 | — | — |
| 2025-08-14 | $8.14 | $8.14 | 191,000 | — | — |
| 2025-08-13 | $8.35 | $8.35 | 416,700 | — | — |
| 2025-08-12 | $7.63 | $7.63 | 206,400 | — | — |
| 2025-08-11 | $7.03 | $7.03 | 206,400 | — | — |
| 2025-08-08 | $7.44 | $7.44 | 420,100 | — | — |
| 2025-08-07 | $8.23 | $8.23 | 252,500 | — | — |
| 2025-08-06 | $9.14 | $9.14 | 217,300 | — | — |
| 2025-08-05 | $8.94 | $8.94 | 308,600 | — | — |
| 2025-08-04 | $9.25 | $9.25 | 353,300 | — | — |
| 2025-08-01 | $9.45 | $9.45 | 547,900 | — | — |
| 2025-07-31 | $8.18 | $8.18 | 497,000 | — | — |
| 2025-07-30 | $8.58 | $8.58 | 871,400 | — | — |
| 2025-07-29 | $7.15 | $7.15 | 756,900 | — | — |
| 2025-07-28 | $8.61 | $8.61 | 1,460,700 | — | — |
| 2025-07-25 | $8.20 | $8.20 | 945,600 | — | — |
| 2025-07-24 | $6.85 | $6.85 | 1,099,600 | — | — |
| 2025-07-23 | $6.29 | $6.29 | 656,200 | — | — |
| 2025-07-22 | $5.27 | $5.27 | 700,400 | — | — |
| 2025-07-21 | $4.35 | $4.35 | 722,600 | — | — |
| 2025-07-18 | $3.96 | $3.96 | 420,400 | — | — |
| 2025-07-17 | $4.17 | $4.17 | 759,000 | — | — |
| 2025-07-16 | $3.85 | $3.85 | 563,600 | — | — |
| 2025-07-15 | $3.53 | $3.53 | 334,400 | — | — |
| 2025-07-14 | $3.63 | $3.63 | 1,169,500 | — | — |
| 2025-07-11 | $3.53 | $3.53 | 27,062,000 | — | — |
| 2025-07-10 | $3.82 | $3.82 | 604,400 | — | — |
| 2025-07-09 | $2.80 | $2.80 | 338,800 | — | — |
| 2025-07-08 | $2.44 | $2.44 | 122,000 | — | — |
| 2025-07-07 | $2.29 | $2.29 | 204,800 | — | — |
| 2025-07-03 | $2.49 | $2.49 | 192,200 | — | — |
| 2025-07-02 | $2.52 | $2.52 | 231,200 | — | — |
| 2025-07-01 | $2.37 | $2.37 | 94,500 | — | — |
| 2025-06-30 | $2.29 | $2.29 | 129,300 | — | — |
| 2025-06-27 | $2.40 | $2.40 | 61,000 | — | — |
| 2025-06-26 | $2.44 | $2.44 | 65,800 | — | — |
| 2025-06-25 | $2.41 | $2.41 | 90,100 | — | — |
| 2025-06-24 | $2.43 | $2.43 | 129,100 | — | — |
| 2025-06-23 | $2.46 | $2.46 | 151,600 | — | — |
| 2025-06-20 | $2.55 | $2.55 | 385,100 | — | — |
| 2025-06-18 | $2.29 | $2.29 | 2,101,100 | — | — |
| 2025-06-17 | $2.32 | $2.32 | 81,500 | — | — |
| 2025-06-16 | $2.50 | $2.50 | 159,600 | — | — |
| 2025-06-13 | $2.25 | $2.25 | 151,600 | — | — |
| 2025-06-12 | $2.37 | $2.37 | 116,400 | — | — |
| 2025-06-11 | $2.48 | $2.48 | 90,300 | — | — |
| 2025-06-10 | $2.42 | $2.42 | 100,900 | — | — |
| 2025-06-09 | $2.54 | $2.54 | 196,300 | — | — |
| 2025-06-06 | $2.38 | $2.38 | 143,600 | — | — |
| 2025-06-05 | $2.36 | $2.36 | 173,700 | — | — |
| 2025-06-04 | $2.41 | $2.41 | 343,800 | — | — |
| 2025-06-03 | $2.40 | $2.40 | 369,200 | — | — |
| 2025-06-02 | $2.48 | $2.48 | 424,700 | — | — |
| 2025-05-30 | $2.10 | $2.10 | 430,800 | — | — |
| 2025-05-29 | $2.36 | $2.36 | 317,900 | — | — |
| 2025-05-28 | $2.50 | $2.50 | 285,900 | — | — |
| 2025-05-27 | $2.51 | $2.51 | 505,000 | — | — |
| 2025-05-23 | $2.51 | $2.51 | 719,200 | — | — |
| 2025-05-22 | $2.46 | $2.46 | 2,017,000 | — | — |
| 2025-05-21 | $4.51 | $4.51 | 574,900 | — | — |
| 2025-05-20 | $5.11 | $5.11 | 197,700 | — | — |
| 2025-05-19 | $6.00 | $6.00 | 135,500 | — | — |
| 2025-05-16 | $6.60 | $6.60 | 54,017 | — | — |
| 2025-05-15 | $6.90 | $6.90 | 35,597 | — | — |
| 2025-05-14 | $7.20 | $7.20 | 43,060 | — | — |
| 2025-05-13 | $7.80 | $7.80 | 16,417 | — | — |
| 2025-05-12 | $7.50 | $7.50 | 19,963 | — | — |
| 2025-05-09 | $7.50 | $7.50 | 28,427 | — | — |
| 2025-05-08 | $7.50 | $7.50 | 21,243 | — | — |
| 2025-05-07 | $7.20 | $7.20 | 18,470 | — | — |
| 2025-05-06 | $7.50 | $7.50 | 26,517 | — | — |
| 2025-05-05 | $7.50 | $7.50 | 19,323 | — | — |
| 2025-05-02 | $7.50 | $7.50 | 83,640 | — | — |
| 2025-05-01 | $8.10 | $8.10 | 26,783 | — | — |
| 2025-04-30 | $8.70 | $8.70 | 19,510 | — | — |
| 2025-04-29 | $8.70 | $8.70 | 27,323 | — | — |
| 2025-04-28 | $9.00 | $9.00 | 23,413 | — | — |
| 2025-04-25 | $8.70 | $8.70 | 25,960 | — | — |
| 2025-04-24 | $9.00 | $9.00 | 41,113 | — | — |
| 2025-04-23 | $8.70 | $8.70 | 78,740 | — | — |
| 2025-04-22 | $8.10 | $8.10 | 23,380 | — | — |
| 2025-04-21 | $7.80 | $7.80 | 18,040 | — | — |
| 2025-04-17 | $7.50 | $7.50 | 45,430 | — | — |
| 2025-04-16 | $7.80 | $7.80 | 36,900 | — | — |
| 2025-04-15 | $7.20 | $7.20 | 33,137 | — | — |
| 2025-04-14 | $7.20 | $7.20 | 101,353 | — | — |
| 2025-04-11 | $9.30 | $9.30 | 235,360 | — | — |
| 2025-04-10 | $6.30 | $6.30 | 38,343 | — | — |
| 2025-04-09 | $6.00 | $6.00 | 40,703 | — | — |
| 2025-04-08 | $5.70 | $5.70 | 59,393 | — | — |
| 2025-04-07 | $6.30 | $6.30 | 40,253 | — | — |
| 2025-04-04 | $6.60 | $6.60 | 56,300 | — | — |
| 2025-04-03 | $6.00 | $6.00 | 48,427 | — | — |
| 2025-04-02 | $6.30 | $6.30 | 36,170 | — | — |
| 2025-04-01 | $6.60 | $6.60 | 30,023 | — | — |
| 2025-03-31 | $6.90 | $6.90 | 18,500 | — | — |
| 2025-03-28 | $7.20 | $7.20 | 18,560 | — | — |
| 2025-03-27 | $7.20 | $7.20 | 22,550 | — | — |
| 2025-03-26 | $7.20 | $7.20 | 26,917 | — | — |
| 2025-03-25 | $7.50 | $7.50 | 48,480 | — | — |
| 2025-03-24 | $8.10 | $8.10 | 88,403 | — | — |
| 2025-03-21 | $7.80 | $7.80 | 55,590 | — | — |
| 2025-03-20 | $8.10 | $8.10 | 38,003 | — | — |
| 2025-03-19 | $8.70 | $8.70 | 39,417 | — | — |
| 2025-03-18 | $9.00 | $9.00 | 80,853 | — | — |
| 2025-03-17 | $8.40 | $8.40 | 628,050 | — | — |
| 2025-03-14 | $9.00 | $9.00 | 19,513 | — | — |
| 2025-03-13 | $9.00 | $9.00 | 15,263 | — | — |
| 2025-03-12 | $9.00 | $9.00 | 45,567 | — | — |
| 2025-03-11 | $9.90 | $9.90 | 10,947 | — | — |
| 2025-03-10 | $9.60 | $9.60 | 31,193 | — | — |
| 2025-03-07 | $10.50 | $10.50 | 8,837 | — | — |
| 2025-03-06 | $10.20 | $10.20 | 17,853 | — | — |
| 2025-03-05 | $9.90 | $9.90 | 15,447 | — | — |
| 2025-03-04 | $9.90 | $9.90 | 23,410 | — | — |
| 2025-03-03 | $9.60 | $9.60 | 26,473 | — | — |
| 2025-02-28 | $9.90 | $9.90 | 21,533 | — | — |
| 2025-02-27 | $9.90 | $9.90 | 40,017 | — | — |
| 2025-02-26 | $10.20 | $10.20 | 31,607 | — | — |
| 2025-02-25 | $10.80 | $10.80 | 36,533 | — | — |
| 2025-02-24 | $11.70 | $11.70 | 21,887 | — | — |
| 2025-02-21 | $12.00 | $12.00 | 68,017 | — | — |
| 2025-02-20 | $12.60 | $12.60 | 310,723 | — | — |
| 2025-02-19 | $15.30 | $15.30 | 59,743 | — | — |
| 2025-02-18 | $13.50 | $13.50 | 47,170 | — | — |
| 2025-02-14 | $12.60 | $12.60 | 12,380 | — | — |
| 2025-02-13 | $12.30 | $12.30 | 20,213 | — | — |
| 2025-02-12 | $12.60 | $12.60 | 14,897 | — | — |
| 2025-02-11 | $11.10 | $11.10 | 21,693 | — | — |
| 2025-02-10 | $10.80 | $10.80 | 16,283 | — | — |
| 2025-02-07 | $11.40 | $11.40 | 15,793 | — | — |
| 2025-02-06 | $11.70 | $11.70 | 10,707 | — | — |
| 2025-02-05 | $12.00 | $12.00 | 9,107 | — | — |
| 2025-02-04 | $11.40 | $11.40 | 5,937 | — | — |
| 2025-02-03 | $11.40 | $11.40 | 15,047 | — | — |
| 2025-01-31 | $11.70 | $11.70 | 10,607 | — | — |
| 2025-01-30 | $12.00 | $12.00 | 7,127 | — | — |
| 2025-01-29 | $11.70 | $11.70 | 45,373 | — | — |
| 2025-01-28 | $13.20 | $13.20 | 9,717 | — | — |
| 2025-01-27 | $13.50 | $13.50 | 45,797 | — | — |
| 2025-01-24 | $12.60 | $12.60 | 47,443 | — | — |
| 2025-01-23 | $11.70 | $11.70 | 22,843 | — | — |
| 2025-01-22 | $12.30 | $12.30 | 16,823 | — | — |
| 2025-01-21 | $11.70 | $11.70 | 19,083 | — | — |
| 2025-01-17 | $12.00 | $12.00 | 8,477 | — | — |
| 2025-01-16 | $12.00 | $12.00 | 9,180 | — | — |
| 2025-01-15 | $12.30 | $12.30 | 18,597 | — | — |
| 2025-01-14 | $12.00 | $12.00 | 9,187 | — | — |
| 2025-01-13 | $12.30 | $12.30 | 27,357 | — | — |
| 2025-01-10 | $12.90 | $12.90 | 43,117 | — | — |
| 2025-01-08 | $11.10 | $11.10 | 48,903 | — | — |
| 2025-01-07 | $12.00 | $12.00 | 67,620 | — | — |
| 2025-01-06 | $12.30 | $12.30 | 64,720 | — | — |
| 2025-01-03 | $12.90 | $12.90 | 59,910 | — | — |
| 2025-01-02 | $12.30 | $12.30 | 79,227 | — | — |