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
- 1980-03-18 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 | $4.95 | $5.35 | 360,300 | — | — |
| 2025-12-30 | $4.73 | $5.11 | 230,900 | — | — |
| 2025-12-29 | $4.53 | $4.89 | 208,400 | — | — |
| 2025-12-26 | $4.57 | $4.94 | 211,400 | — | — |
| 2025-12-24 | $4.52 | $4.88 | 327,800 | — | — |
| 2025-12-23 | $4.32 | $4.67 | 131,600 | — | — |
| 2025-12-22 | $4.41 | $4.76 | 232,100 | — | — |
| 2025-12-19 | $4.58 | $4.95 | 185,700 | — | — |
| 2025-12-18 | $4.52 | $4.88 | 188,000 | — | — |
| 2025-12-17 | $4.46 | $4.82 | 159,500 | — | — |
| 2025-12-16 | $4.51 | $4.87 | 178,000 | — | — |
| 2025-12-15 | $4.32 | $4.67 | 231,600 | — | — |
| 2025-12-12 | $4.45 | $4.81 | 411,600 | — | — |
| 2025-12-11 | $4.76 | $5.14 | 1,063,000 | — | — |
| 2025-12-10 | $4.17 | $4.50 | 532,900 | — | — |
| 2025-12-09 | $3.95 | $4.27 | 181,600 | — | — |
| 2025-12-08 | $3.83 | $4.14 | 443,700 | — | — |
| 2025-12-05 | $3.89 | $4.20 | 740,700 | — | — |
| 2025-12-04 | $4.19 | $4.53 | 255,900 | — | — |
| 2025-12-03 | $4.28 | $4.62 | 328,200 | — | — |
| 2025-12-02 | $4.19 | $4.53 | 331,900 | — | — |
| 2025-12-01 | $4.58 | $4.95 | 198,700 | — | — |
| 2025-11-28 | $4.70 | $5.08 | 84,100 | — | — |
| 2025-11-26 | $4.67 | $5.04 | 201,900 | — | — |
| 2025-11-25 | $4.42 | $4.77 | 160,200 | — | — |
| 2025-11-24 | $4.50 | $4.86 | 132,000 | — | — |
| 2025-11-21 | $4.39 | $4.74 | 249,400 | — | — |
| 2025-11-20 | $4.41 | $4.76 | 199,900 | — | — |
| 2025-11-19 | $4.74 | $5.12 | 105,700 | — | — |
| 2025-11-18 | $4.82 | $5.21 | 170,200 | — | — |
| 2025-11-17 | $4.62 | $4.99 | 196,700 | — | — |
| 2025-11-14 | $4.98 | $5.38 | 249,800 | — | — |
| 2025-11-13 | $4.86 | $5.25 | 222,900 | — | — |
| 2025-11-12 | $5.45 | $5.89 | 337,300 | — | — |
| 2025-11-11 | $5.46 | $5.90 | 448,500 | — | — |
| 2025-11-10 | $4.97 | $5.37 | 273,800 | — | — |
| 2025-11-07 | $4.76 | $5.14 | 255,400 | — | — |
| 2025-11-06 | $4.64 | $5.01 | 140,900 | — | — |
| 2025-11-05 | $4.88 | $5.27 | 148,300 | — | — |
| 2025-11-04 | $4.51 | $4.87 | 191,300 | — | — |
| 2025-11-03 | $4.87 | $5.26 | 161,000 | — | — |
| 2025-10-31 | $5.11 | $5.52 | 150,100 | — | — |
| 2025-10-30 | $4.97 | $5.37 | 207,600 | — | — |
| 2025-10-29 | $5.44 | $5.88 | 195,700 | — | — |
| 2025-10-28 | $5.74 | $6.20 | 110,000 | — | — |
| 2025-10-27 | $6.06 | $6.55 | 128,500 | — | — |
| 2025-10-24 | $5.86 | $6.33 | 154,300 | — | — |
| 2025-10-23 | $5.99 | $6.47 | 115,400 | — | — |
| 2025-10-22 | $5.53 | $5.97 | 104,500 | — | — |
| 2025-10-21 | $5.89 | $6.36 | 142,000 | — | — |
| 2025-10-20 | $5.88 | $6.35 | 128,200 | — | — |
| 2025-10-17 | $5.52 | $5.96 | 109,200 | — | — |
| 2025-10-16 | $5.76 | $6.22 | 242,400 | — | — |
| 2025-10-15 | $6.06 | $6.55 | 263,200 | — | — |
| 2025-10-14 | $6.07 | $6.56 | 202,600 | — | — |
| 2025-10-13 | $6.24 | $6.74 | 554,500 | — | — |
| 2025-10-10 | $5.71 | $6.17 | 307,000 | — | — |
| 2025-10-09 | $6.37 | $6.88 | 174,800 | — | — |
| 2025-10-08 | $6.47 | $6.99 | 433,900 | — | — |
| 2025-10-07 | $6.53 | $7.05 | 595,200 | — | — |
| 2025-10-06 | $7.42 | $8.02 | 325,800 | — | — |
| 2025-10-03 | $7.29 | $7.87 | 529,600 | — | — |
| 2025-10-02 | $6.71 | $7.25 | 193,000 | — | — |
| 2025-10-01 | $6.88 | $7.43 | 342,100 | — | — |
| 2025-09-30 | $7.09 | $7.66 | 326,300 | — | — |
| 2025-09-29 | $7.25 | $7.83 | 417,000 | — | — |
| 2025-09-26 | $6.84 | $7.39 | 252,300 | — | — |
| 2025-09-25 | $6.71 | $7.25 | 330,000 | — | — |
| 2025-09-24 | $6.78 | $7.32 | 454,400 | — | — |
| 2025-09-23 | $7.28 | $7.86 | 1,106,200 | — | — |
| 2025-09-22 | $6.95 | $7.51 | 401,000 | — | — |
| 2025-09-19 | $6.49 | $7.01 | 258,500 | — | — |
| 2025-09-18 | $6.33 | $6.84 | 235,800 | — | — |
| 2025-09-17 | $5.97 | $6.45 | 168,900 | — | — |
| 2025-09-16 | $6.07 | $6.56 | 199,000 | — | — |
| 2025-09-15 | $5.93 | $6.41 | 346,300 | — | — |
| 2025-09-12 | $6.56 | $7.09 | 203,100 | — | — |
| 2025-09-11 | $6.96 | $7.52 | 215,100 | — | — |
| 2025-09-10 | $6.65 | $7.18 | 413,900 | — | — |
| 2025-09-09 | $6.95 | $7.51 | 643,700 | — | — |
| 2025-09-08 | $6.09 | $6.58 | 121,400 | — | — |
| 2025-09-05 | $5.85 | $6.32 | 114,900 | — | — |
| 2025-09-04 | $5.68 | $6.14 | 112,800 | — | — |
| 2025-09-03 | $5.92 | $6.39 | 155,000 | — | — |
| 2025-09-02 | $6.00 | $6.24 | 264,000 | — | — |
| 2025-08-29 | $6.42 | $6.68 | 194,600 | — | — |
| 2025-08-28 | $6.25 | $6.50 | 258,800 | — | — |
| 2025-08-27 | $6.47 | $6.73 | 175,300 | — | — |
| 2025-08-26 | $6.39 | $6.65 | 251,200 | — | — |
| 2025-08-25 | $6.22 | $6.47 | 324,100 | — | — |
| 2025-08-22 | $6.48 | $6.74 | 689,700 | — | — |
| 2025-08-21 | $5.59 | $5.82 | 154,400 | — | — |
| 2025-08-20 | $5.56 | $5.79 | 326,600 | — | — |
| 2025-08-19 | $5.54 | $5.76 | 938,700 | — | — |
| 2025-08-18 | $6.53 | $6.80 | 499,400 | — | — |
| 2025-08-15 | $6.40 | $6.66 | 239,100 | — | — |
| 2025-08-14 | $6.22 | $6.47 | 343,400 | — | — |
| 2025-08-13 | $6.56 | $6.83 | 1,083,400 | — | — |
| 2025-08-12 | $6.67 | $6.94 | 1,127,700 | — | — |
| 2025-08-11 | $5.33 | $5.55 | 317,700 | — | — |
| 2025-08-08 | $5.73 | $5.96 | 344,900 | — | — |
| 2025-08-07 | $5.74 | $5.97 | 397,200 | — | — |
| 2025-08-06 | $5.60 | $5.83 | 334,200 | — | — |
| 2025-08-05 | $5.43 | $5.65 | 549,300 | — | — |
| 2025-08-04 | $5.02 | $5.22 | 336,100 | — | — |
| 2025-08-01 | $4.50 | $4.68 | 166,400 | — | — |
| 2025-07-31 | $4.55 | $4.73 | 217,900 | — | — |
| 2025-07-30 | $4.41 | $4.59 | 252,100 | — | — |
| 2025-07-29 | $4.85 | $5.05 | 164,900 | — | — |
| 2025-07-28 | $5.25 | $5.46 | 220,600 | — | — |
| 2025-07-25 | $5.11 | $5.32 | 220,700 | — | — |
| 2025-07-24 | $4.98 | $5.18 | 261,500 | — | — |
| 2025-07-23 | $5.14 | $5.35 | 142,300 | — | — |
| 2025-07-22 | $5.23 | $5.44 | 211,600 | — | — |
| 2025-07-21 | $5.22 | $5.43 | 226,300 | — | — |
| 2025-07-18 | $5.39 | $5.61 | 388,800 | — | — |
| 2025-07-17 | $5.62 | $5.85 | 319,800 | — | — |
| 2025-07-16 | $5.50 | $5.72 | 238,600 | — | — |
| 2025-07-15 | $5.22 | $5.43 | 201,900 | — | — |
| 2025-07-14 | $5.35 | $5.57 | 325,800 | — | — |
| 2025-07-11 | $4.99 | $5.19 | 320,100 | — | — |
| 2025-07-10 | $4.78 | $4.97 | 128,100 | — | — |
| 2025-07-09 | $4.97 | $5.17 | 148,100 | — | — |
| 2025-07-08 | $5.04 | $5.24 | 128,100 | — | — |
| 2025-07-07 | $5.10 | $5.31 | 184,300 | — | — |
| 2025-07-03 | $5.27 | $5.48 | 72,900 | — | — |
| 2025-07-02 | $5.25 | $5.46 | 117,200 | — | — |
| 2025-07-01 | $5.28 | $5.49 | 193,100 | — | — |
| 2025-06-30 | $5.44 | $5.66 | 111,100 | — | — |
| 2025-06-27 | $5.55 | $5.78 | 168,600 | — | — |
| 2025-06-26 | $5.90 | $6.14 | 198,300 | — | — |
| 2025-06-25 | $5.55 | $5.78 | 243,300 | — | — |
| 2025-06-24 | $5.80 | $6.04 | 282,100 | — | — |
| 2025-06-23 | $5.43 | $5.65 | 305,900 | — | — |
| 2025-06-20 | $5.69 | $5.92 | 802,800 | — | — |
| 2025-06-18 | $6.25 | $6.50 | 1,316,300 | — | — |
| 2025-06-17 | $5.04 | $5.24 | 464,600 | — | — |
| 2025-06-16 | $5.02 | $5.22 | 185,100 | — | — |
| 2025-06-13 | $4.86 | $5.06 | 111,500 | — | — |
| 2025-06-12 | $5.26 | $5.47 | 89,000 | — | — |
| 2025-06-11 | $5.24 | $5.45 | 203,900 | — | — |
| 2025-06-10 | $5.46 | $5.68 | 250,300 | — | — |
| 2025-06-09 | $5.27 | $5.48 | 336,200 | — | — |
| 2025-06-06 | $5.40 | $5.62 | 334,300 | — | — |
| 2025-06-05 | $4.86 | $5.06 | 264,500 | — | — |
| 2025-06-04 | $4.85 | $5.05 | 349,000 | — | — |
| 2025-06-03 | $4.34 | $4.52 | 120,900 | — | — |
| 2025-06-02 | $4.48 | $4.66 | 136,900 | — | — |
| 2025-05-30 | $4.42 | $4.60 | 223,000 | — | — |
| 2025-05-29 | $4.59 | $4.78 | 401,500 | — | — |
| 2025-05-28 | $4.72 | $4.91 | 140,100 | — | — |
| 2025-05-27 | $4.68 | $4.87 | 237,300 | — | — |
| 2025-05-23 | $4.60 | $4.79 | 210,000 | — | — |
| 2025-05-22 | $4.74 | $4.93 | 272,000 | — | — |
| 2025-05-21 | $4.74 | $4.93 | 481,000 | — | — |
| 2025-05-20 | $5.26 | $5.47 | 870,600 | — | — |
| 2025-05-19 | $5.63 | $5.86 | 280,500 | — | — |
| 2025-05-16 | $5.94 | $6.18 | 356,600 | — | — |
| 2025-05-15 | $5.61 | $5.84 | 304,000 | — | — |
| 2025-05-14 | $5.82 | $6.06 | 500,800 | — | — |
| 2025-05-13 | $5.72 | $5.95 | 993,900 | — | — |
| 2025-05-12 | $5.87 | $6.11 | 348,900 | — | — |
| 2025-05-09 | $5.99 | $6.23 | 495,400 | — | — |
| 2025-05-08 | $5.32 | $5.54 | 273,200 | — | — |
| 2025-05-07 | $5.58 | $5.81 | 255,100 | — | — |
| 2025-05-06 | $5.25 | $5.46 | 115,600 | — | — |
| 2025-05-05 | $5.05 | $5.26 | 225,400 | — | — |
| 2025-05-02 | $5.66 | $5.89 | 479,300 | — | — |
| 2025-05-01 | $5.10 | $5.31 | 402,100 | — | — |
| 2025-04-30 | $4.59 | $4.78 | 105,100 | — | — |
| 2025-04-29 | $4.67 | $4.86 | 152,800 | — | — |
| 2025-04-28 | $4.76 | $4.95 | 185,200 | — | — |
| 2025-04-25 | $4.79 | $4.98 | 142,000 | — | — |
| 2025-04-24 | $4.60 | $4.79 | 207,400 | — | — |
| 2025-04-23 | $4.53 | $4.71 | 249,000 | — | — |
| 2025-04-22 | $4.37 | $4.55 | 260,000 | — | — |
| 2025-04-21 | $4.07 | $4.24 | 85,400 | — | — |
| 2025-04-17 | $3.99 | $4.15 | 62,600 | — | — |
| 2025-04-16 | $3.85 | $4.01 | 112,900 | — | — |
| 2025-04-15 | $3.95 | $4.11 | 176,100 | — | — |
| 2025-04-14 | $3.91 | $4.07 | 111,500 | — | — |
| 2025-04-11 | $3.84 | $4.00 | 89,800 | — | — |
| 2025-04-10 | $3.55 | $3.69 | 201,800 | — | — |
| 2025-04-09 | $3.68 | $3.83 | 287,500 | — | — |
| 2025-04-08 | $3.37 | $3.51 | 203,700 | — | — |
| 2025-04-07 | $3.56 | $3.70 | 196,900 | — | — |
| 2025-04-04 | $3.63 | $3.78 | 345,300 | — | — |
| 2025-04-03 | $3.53 | $3.67 | 294,500 | — | — |
| 2025-04-02 | $3.92 | $4.08 | 344,900 | — | — |
| 2025-04-01 | $3.90 | $4.06 | 779,600 | — | — |
| 2025-03-31 | $4.00 | $4.16 | 8,445,200 | — | — |
| 2025-03-28 | $4.78 | $4.97 | 184,100 | — | — |
| 2025-03-27 | $5.23 | $5.44 | 190,600 | — | — |
| 2025-03-26 | $5.02 | $5.22 | 306,800 | — | — |
| 2025-03-25 | $5.42 | $5.64 | 699,400 | — | — |
| 2025-03-24 | $5.49 | $5.71 | 1,233,000 | — | — |
| 2025-03-21 | $4.13 | $4.30 | 206,400 | — | — |
| 2025-03-20 | $4.32 | $4.50 | 197,500 | — | — |
| 2025-03-19 | $4.60 | $4.79 | 101,700 | — | — |
| 2025-03-18 | $4.41 | $4.59 | 231,200 | — | — |
| 2025-03-17 | $4.90 | $5.10 | 242,900 | — | — |
| 2025-03-14 | $4.71 | $4.90 | 1,033,700 | — | — |
| 2025-03-13 | $5.25 | $5.46 | 193,500 | — | — |
| 2025-03-12 | $5.58 | $5.81 | 197,800 | — | — |
| 2025-03-11 | $5.57 | $5.80 | 492,000 | — | — |
| 2025-03-10 | $5.55 | $5.78 | 234,100 | — | — |
| 2025-03-07 | $6.17 | $6.42 | 302,600 | — | — |
| 2025-03-06 | $6.69 | $6.96 | 267,100 | — | — |
| 2025-03-05 | $7.58 | $7.89 | 517,000 | — | — |
| 2025-03-04 | $6.74 | $7.01 | 599,200 | — | — |
| 2025-03-03 | $6.55 | $6.82 | 653,500 | — | — |
| 2025-02-28 | $7.80 | $8.12 | 271,500 | — | — |
| 2025-02-27 | $7.77 | $8.09 | 448,400 | — | — |
| 2025-02-26 | $8.32 | $8.66 | 596,900 | — | — |
| 2025-02-25 | $9.90 | $10.30 | 3,816,400 | — | — |
| 2025-02-24 | $7.58 | $7.89 | 2,016,800 | — | — |
| 2025-02-21 | $8.20 | $8.20 | 876,900 | — | — |
| 2025-02-20 | $9.91 | $9.91 | 868,300 | — | — |
| 2025-02-19 | $11.62 | $11.62 | 1,309,100 | — | — |
| 2025-02-18 | $10.24 | $10.24 | 2,070,800 | — | — |
| 2025-02-14 | $11.94 | $11.94 | 3,424,800 | — | — |
| 2025-02-13 | $13.00 | $13.00 | 11,109,900 | — | — |
| 2025-02-12 | $6.87 | $6.87 | 2,259,300 | — | — |
| 2025-02-11 | $7.46 | $7.46 | 33,245,300 | — | — |
| 2025-02-10 | $6.16 | $6.16 | 23,737,400 | — | — |
| 2025-02-07 | $3.22 | $3.22 | 922,000 | — | — |
| 2025-02-06 | $2.81 | $2.81 | 261,800 | — | — |
| 2025-02-05 | $3.10 | $3.10 | 89,000 | — | — |
| 2025-02-04 | $3.09 | $3.09 | 118,000 | — | — |
| 2025-02-03 | $3.39 | $3.39 | 470,700 | — | — |
| 2025-01-31 | $3.49 | $3.49 | 1,338,400 | — | — |
| 2025-01-30 | $3.58 | $3.58 | 4,244,900 | — | — |
| 2025-01-29 | $2.27 | $2.27 | 198,400 | — | — |
| 2025-01-28 | $2.00 | $2.00 | 274,600 | — | — |
| 2025-01-27 | $2.00 | $2.00 | 646,100 | — | — |
| 2025-01-24 | $1.76 | $1.76 | 433,600 | — | — |
| 2025-01-23 | $1.43 | $1.43 | 41,700 | — | — |
| 2025-01-22 | $1.35 | $1.35 | 30,500 | — | — |
| 2025-01-21 | $1.41 | $1.41 | 56,000 | — | — |
| 2025-01-17 | $1.23 | $1.23 | 60,100 | — | — |
| 2025-01-16 | $1.09 | $1.09 | 30,600 | — | — |
| 2025-01-15 | $1.06 | $1.06 | 18,800 | — | — |
| 2025-01-14 | $1.03 | $1.03 | 34,300 | — | — |
| 2025-01-13 | $1.04 | $1.04 | 39,700 | — | — |
| 2025-01-10 | $1.09 | $1.09 | 33,500 | — | — |
| 2025-01-08 | $1.18 | $1.18 | 45,500 | — | — |
| 2025-01-07 | $1.16 | $1.16 | 63,900 | — | — |
| 2025-01-06 | $1.17 | $1.17 | 106,700 | — | — |
| 2025-01-03 | $1.08 | $1.08 | 202,900 | — | — |
| 2025-01-02 | $1.09 | $1.09 | 76,800 | — | — |