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
- 1980-03-17 to 2026-09-03
- 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 | $4.14 | $7.06 | 41,900 | — | — |
| 2025-12-30 | $4.20 | $7.16 | 43,300 | — | — |
| 2025-12-29 | $4.31 | $7.35 | 26,400 | — | — |
| 2025-12-26 | $4.49 | $7.65 | 16,900 | — | — |
| 2025-12-24 | $4.46 | $7.60 | 6,200 | — | — |
| 2025-12-23 | $4.47 | $7.62 | 26,000 | — | — |
| 2025-12-22 | $4.42 | $7.53 | 48,200 | — | — |
| 2025-12-19 | $4.28 | $7.29 | 72,000 | — | — |
| 2025-12-18 | $4.54 | $7.74 | 146,800 | — | — |
| 2025-12-17 | $4.50 | $7.67 | 40,200 | — | — |
| 2025-12-16 | $4.51 | $7.69 | 14,900 | — | — |
| 2025-12-15 | $4.60 | $7.84 | 32,700 | — | — |
| 2025-12-12 | $4.58 | $7.81 | 16,000 | — | — |
| 2025-12-11 | $4.72 | $8.04 | 12,600 | — | — |
| 2025-12-10 | $4.65 | $7.92 | 21,900 | — | — |
| 2025-12-09 | $4.77 | $8.13 | 24,800 | — | — |
| 2025-12-08 | $4.59 | $7.82 | 83,700 | — | — |
| 2025-12-05 | $4.82 | $8.21 | 19,100 | — | — |
| 2025-12-04 | $4.85 | $8.27 | 18,300 | — | — |
| 2025-12-03 | $4.94 | $8.42 | 21,700 | — | — |
| 2025-12-02 | $4.90 | $8.35 | 19,800 | — | — |
| 2025-12-01 | $4.85 | $8.27 | 11,300 | — | — |
| 2025-11-28 | $5.06 | $8.62 | 25,000 | — | — |
| 2025-11-26 | $4.81 | $8.20 | 28,400 | — | — |
| 2025-11-25 | $4.80 | $8.18 | 23,100 | — | — |
| 2025-11-24 | $4.62 | $7.87 | 24,400 | — | — |
| 2025-11-21 | $4.66 | $7.94 | 56,500 | — | — |
| 2025-11-20 | $4.57 | $7.79 | 14,700 | — | — |
| 2025-11-19 | $4.62 | $7.87 | 12,800 | — | — |
| 2025-11-18 | $4.64 | $7.91 | 12,600 | — | — |
| 2025-11-17 | $4.75 | $8.10 | 17,400 | — | — |
| 2025-11-14 | $4.82 | $8.21 | 11,000 | — | — |
| 2025-11-13 | $4.80 | $8.18 | 21,500 | — | — |
| 2025-11-12 | $4.92 | $8.38 | 22,800 | — | — |
| 2025-11-11 | $5.01 | $8.54 | 33,600 | — | — |
| 2025-11-10 | $5.09 | $8.67 | 71,600 | — | — |
| 2025-11-07 | $4.50 | $7.67 | 34,300 | — | — |
| 2025-11-06 | $4.54 | $7.74 | 25,000 | — | — |
| 2025-11-05 | $4.71 | $8.03 | 26,600 | — | — |
| 2025-11-04 | $4.61 | $7.86 | 52,000 | — | — |
| 2025-11-03 | $4.78 | $8.15 | 18,400 | — | — |
| 2025-10-31 | $4.83 | $8.23 | 41,500 | — | — |
| 2025-10-30 | $4.79 | $8.16 | 29,900 | — | — |
| 2025-10-29 | $4.89 | $8.33 | 26,700 | — | — |
| 2025-10-28 | $5.06 | $8.62 | 26,900 | — | — |
| 2025-10-27 | $5.08 | $8.66 | 54,600 | — | — |
| 2025-10-24 | $5.19 | $8.85 | 33,100 | — | — |
| 2025-10-23 | $5.04 | $8.59 | 29,600 | — | — |
| 2025-10-22 | $4.97 | $8.47 | 153,800 | — | — |
| 2025-10-21 | $5.48 | $9.34 | 122,000 | — | — |
| 2025-10-20 | $4.99 | $8.50 | 27,000 | — | — |
| 2025-10-17 | $4.91 | $8.37 | 87,700 | — | — |
| 2025-10-16 | $5.18 | $8.83 | 31,200 | — | — |
| 2025-10-15 | $5.40 | $9.20 | 241,500 | — | — |
| 2025-10-14 | $5.11 | $8.71 | 21,400 | — | — |
| 2025-10-13 | $4.94 | $8.42 | 30,700 | — | — |
| 2025-10-10 | $4.86 | $8.28 | 40,100 | — | — |
| 2025-10-09 | $4.89 | $8.33 | 55,100 | — | — |
| 2025-10-08 | $4.96 | $8.45 | 32,000 | — | — |
| 2025-10-07 | $5.03 | $8.57 | 30,500 | — | — |
| 2025-10-06 | $5.13 | $8.74 | 32,900 | — | — |
| 2025-10-03 | $5.19 | $8.85 | 40,500 | — | — |
| 2025-10-02 | $5.18 | $8.83 | 42,900 | — | — |
| 2025-10-01 | $5.22 | $8.90 | 29,600 | — | — |
| 2025-09-30 | $5.08 | $8.66 | 29,100 | — | — |
| 2025-09-29 | $5.20 | $8.86 | 29,600 | — | — |
| 2025-09-26 | $5.26 | $8.96 | 29,200 | — | — |
| 2025-09-25 | $5.26 | $8.96 | 20,800 | — | — |
| 2025-09-24 | $5.45 | $9.29 | 26,600 | — | — |
| 2025-09-23 | $5.50 | $9.37 | 33,200 | — | — |
| 2025-09-22 | $5.67 | $9.66 | 32,700 | — | — |
| 2025-09-19 | $5.67 | $9.66 | 30,900 | — | — |
| 2025-09-18 | $5.77 | $9.83 | 22,400 | — | — |
| 2025-09-17 | $5.68 | $9.68 | 31,100 | — | — |
| 2025-09-16 | $5.70 | $9.71 | 32,800 | — | — |
| 2025-09-15 | $5.80 | $9.88 | 75,900 | — | — |
| 2025-09-12 | $5.69 | $9.70 | 31,700 | — | — |
| 2025-09-11 | $5.72 | $9.75 | 51,300 | — | — |
| 2025-09-10 | $5.78 | $9.85 | 81,800 | — | — |
| 2025-09-09 | $6.07 | $10.34 | 51,500 | — | — |
| 2025-09-08 | $6.06 | $10.33 | 41,500 | — | — |
| 2025-09-05 | $6.15 | $10.48 | 23,500 | — | — |
| 2025-09-04 | $6.07 | $10.34 | 25,200 | — | — |
| 2025-09-03 | $6.20 | $10.57 | 40,300 | — | — |
| 2025-09-02 | $6.23 | $10.62 | 40,500 | — | — |
| 2025-08-29 | $6.20 | $10.57 | 32,800 | — | — |
| 2025-08-28 | $6.21 | $10.58 | 59,500 | — | — |
| 2025-08-27 | $6.41 | $10.92 | 47,000 | — | — |
| 2025-08-26 | $6.51 | $11.09 | 154,300 | — | — |
| 2025-08-25 | $6.36 | $10.84 | 90,500 | — | — |
| 2025-08-22 | $6.48 | $11.04 | 60,100 | — | — |
| 2025-08-21 | $6.16 | $10.50 | 33,500 | — | — |
| 2025-08-20 | $6.10 | $10.40 | 84,100 | — | — |
| 2025-08-19 | $6.48 | $11.04 | 378,400 | — | — |
| 2025-08-18 | $6.14 | $10.46 | 149,000 | — | — |
| 2025-08-15 | $5.69 | $9.70 | 66,400 | — | — |
| 2025-08-14 | $5.47 | $9.32 | 35,100 | — | — |
| 2025-08-13 | $5.48 | $9.34 | 40,600 | — | — |
| 2025-08-12 | $5.36 | $9.13 | 23,700 | — | — |
| 2025-08-11 | $5.33 | $9.08 | 37,700 | — | — |
| 2025-08-08 | $5.48 | $9.34 | 28,400 | — | — |
| 2025-08-07 | $5.56 | $9.48 | 36,600 | — | — |
| 2025-08-06 | $5.73 | $9.77 | 26,300 | — | — |
| 2025-08-05 | $5.72 | $9.75 | 68,600 | — | — |
| 2025-08-04 | $5.42 | $9.24 | 31,100 | — | — |
| 2025-08-01 | $5.39 | $9.19 | 48,600 | — | — |
| 2025-07-31 | $5.28 | $9.00 | 38,700 | — | — |
| 2025-07-30 | $5.35 | $9.12 | 94,200 | — | — |
| 2025-07-29 | $5.58 | $9.51 | 94,800 | — | — |
| 2025-07-28 | $5.57 | $9.49 | 70,300 | — | — |
| 2025-07-25 | $5.52 | $9.41 | 101,300 | — | — |
| 2025-07-24 | $5.68 | $9.68 | 233,400 | — | — |
| 2025-07-23 | $6.27 | $10.69 | 6,521,500 | — | — |
| 2025-07-22 | $5.71 | $9.73 | 74,800 | — | — |
| 2025-07-21 | $5.38 | $9.17 | 116,800 | — | — |
| 2025-07-18 | $5.35 | $9.12 | 36,500 | — | — |
| 2025-07-17 | $5.32 | $9.07 | 63,900 | — | — |
| 2025-07-16 | $5.27 | $8.98 | 31,500 | — | — |
| 2025-07-15 | $5.06 | $8.62 | 27,000 | — | — |
| 2025-07-14 | $5.11 | $8.71 | 28,600 | — | — |
| 2025-07-11 | $5.25 | $8.95 | 55,000 | — | — |
| 2025-07-10 | $5.48 | $9.34 | 53,800 | — | — |
| 2025-07-09 | $5.36 | $9.13 | 45,100 | — | — |
| 2025-07-08 | $5.28 | $9.00 | 33,400 | — | — |
| 2025-07-07 | $5.28 | $9.00 | 22,400 | — | — |
| 2025-07-03 | $5.23 | $8.91 | 24,600 | — | — |
| 2025-07-02 | $5.25 | $8.95 | 23,400 | — | — |
| 2025-07-01 | $5.06 | $8.62 | 30,700 | — | — |
| 2025-06-30 | $5.10 | $8.69 | 69,400 | — | — |
| 2025-06-27 | $4.97 | $8.47 | 65,900 | — | — |
| 2025-06-26 | $4.99 | $8.50 | 27,500 | — | — |
| 2025-06-25 | $5.05 | $8.61 | 44,800 | — | — |
| 2025-06-24 | $4.96 | $8.45 | 73,700 | — | — |
| 2025-06-23 | $5.00 | $8.52 | 91,100 | — | — |
| 2025-06-20 | $5.14 | $8.76 | 518,200 | — | — |
| 2025-06-18 | $4.88 | $8.32 | 30,400 | — | — |
| 2025-06-17 | $4.80 | $8.18 | 69,900 | — | — |
| 2025-06-16 | $4.90 | $8.35 | 53,300 | — | — |
| 2025-06-13 | $4.70 | $8.01 | 160,000 | — | — |
| 2025-06-12 | $4.87 | $8.30 | 183,400 | — | — |
| 2025-06-11 | $5.54 | $9.44 | 104,400 | — | — |
| 2025-06-10 | $5.79 | $9.87 | 94,400 | — | — |
| 2025-06-09 | $6.04 | $10.29 | 63,300 | — | — |
| 2025-06-06 | $5.65 | $9.63 | 28,800 | — | — |
| 2025-06-05 | $5.72 | $9.75 | 60,000 | — | — |
| 2025-06-04 | $5.96 | $10.16 | 54,700 | — | — |
| 2025-06-03 | $5.81 | $9.90 | 43,600 | — | — |
| 2025-06-02 | $5.74 | $9.78 | 46,100 | — | — |
| 2025-05-30 | $5.82 | $9.92 | 50,400 | — | — |
| 2025-05-29 | $6.08 | $10.36 | 91,900 | — | — |
| 2025-05-28 | $6.20 | $10.57 | 113,300 | — | — |
| 2025-05-27 | $6.32 | $10.77 | 315,700 | — | — |
| 2025-05-23 | $6.00 | $10.23 | 153,200 | — | — |
| 2025-05-22 | $5.83 | $9.94 | 135,600 | — | — |
| 2025-05-21 | $5.89 | $10.04 | 281,400 | — | — |
| 2025-05-20 | $6.11 | $10.41 | 642,200 | — | — |
| 2025-05-19 | $5.29 | $9.02 | 23,100 | — | — |
| 2025-05-16 | $5.40 | $9.20 | 42,800 | — | — |
| 2025-05-15 | $5.04 | $8.59 | 22,600 | — | — |
| 2025-05-14 | $5.30 | $9.03 | 21,900 | — | — |
| 2025-05-13 | $5.37 | $9.15 | 68,600 | — | — |
| 2025-05-12 | $5.38 | $9.17 | 46,700 | — | — |
| 2025-05-09 | $4.92 | $8.38 | 16,100 | — | — |
| 2025-05-08 | $4.75 | $8.10 | 19,800 | — | — |
| 2025-05-07 | $4.68 | $7.98 | 15,000 | — | — |
| 2025-05-06 | $4.53 | $7.72 | 14,400 | — | — |
| 2025-05-05 | $4.74 | $8.08 | 24,600 | — | — |
| 2025-05-02 | $4.88 | $8.32 | 27,000 | — | — |
| 2025-05-01 | $4.80 | $8.18 | 11,400 | — | — |
| 2025-04-30 | $4.74 | $8.08 | 15,800 | — | — |
| 2025-04-29 | $4.93 | $8.40 | 59,200 | — | — |
| 2025-04-28 | $4.50 | $7.67 | 13,500 | — | — |
| 2025-04-25 | $4.63 | $7.89 | 24,900 | — | — |
| 2025-04-24 | $4.60 | $7.84 | 23,200 | — | — |
| 2025-04-23 | $4.52 | $7.70 | 21,800 | — | — |
| 2025-04-22 | $4.49 | $7.65 | 15,800 | — | — |
| 2025-04-21 | $4.30 | $7.33 | 34,000 | — | — |
| 2025-04-17 | $4.60 | $7.84 | 34,900 | — | — |
| 2025-04-16 | $4.27 | $7.28 | 21,500 | — | — |
| 2025-04-15 | $4.51 | $7.69 | 27,200 | — | — |
| 2025-04-14 | $4.48 | $7.64 | 26,300 | — | — |
| 2025-04-11 | $4.46 | $7.60 | 39,400 | — | — |
| 2025-04-10 | $4.29 | $7.31 | 25,000 | — | — |
| 2025-04-09 | $4.47 | $7.62 | 70,000 | — | — |
| 2025-04-08 | $4.09 | $6.97 | 29,400 | — | — |
| 2025-04-07 | $4.27 | $7.28 | 66,700 | — | — |
| 2025-04-04 | $4.33 | $7.38 | 74,700 | — | — |
| 2025-04-03 | $4.33 | $7.38 | 53,100 | — | — |
| 2025-04-02 | $4.73 | $8.06 | 30,500 | — | — |
| 2025-04-01 | $4.78 | $8.15 | 41,500 | — | — |
| 2025-03-31 | $4.72 | $8.04 | 36,400 | — | — |
| 2025-03-28 | $4.85 | $8.27 | 36,700 | — | — |
| 2025-03-27 | $4.87 | $8.30 | 103,600 | — | — |
| 2025-03-26 | $5.62 | $9.58 | 49,200 | — | — |
| 2025-03-25 | $5.80 | $9.88 | 55,900 | — | — |
| 2025-03-24 | $5.82 | $9.92 | 89,800 | — | — |
| 2025-03-21 | $5.19 | $8.85 | 17,700 | — | — |
| 2025-03-20 | $5.07 | $8.64 | 21,500 | — | — |
| 2025-03-19 | $5.17 | $8.81 | 50,700 | — | — |
| 2025-03-18 | $4.92 | $8.38 | 27,800 | — | — |
| 2025-03-17 | $5.28 | $9.00 | 46,700 | — | — |
| 2025-03-14 | $5.00 | $8.52 | 34,400 | — | — |
| 2025-03-13 | $4.68 | $7.98 | 36,500 | — | — |
| 2025-03-12 | $4.88 | $8.32 | 30,000 | — | — |
| 2025-03-11 | $5.10 | $8.69 | 26,800 | — | — |
| 2025-03-10 | $5.13 | $8.74 | 31,500 | — | — |
| 2025-03-07 | $5.30 | $9.03 | 15,800 | — | — |
| 2025-03-06 | $5.27 | $8.98 | 39,100 | — | — |
| 2025-03-05 | $5.31 | $9.05 | 23,000 | — | — |
| 2025-03-04 | $5.21 | $8.88 | 56,600 | — | — |
| 2025-03-03 | $5.14 | $8.76 | 36,200 | — | — |
| 2025-02-28 | $5.53 | $9.42 | 38,700 | — | — |
| 2025-02-27 | $5.45 | $9.29 | 32,500 | — | — |
| 2025-02-26 | $5.80 | $9.88 | 32,400 | — | — |
| 2025-02-25 | $5.73 | $9.77 | 52,500 | — | — |
| 2025-02-24 | $5.78 | $9.85 | 56,900 | — | — |
| 2025-02-21 | $5.99 | $10.21 | 61,400 | — | — |
| 2025-02-20 | $6.18 | $10.53 | 63,200 | — | — |
| 2025-02-19 | $6.18 | $10.53 | 52,300 | — | — |
| 2025-02-18 | $6.42 | $10.94 | 46,800 | — | — |
| 2025-02-14 | $6.56 | $11.18 | 46,100 | — | — |
| 2025-02-13 | $6.49 | $11.06 | 41,900 | — | — |
| 2025-02-12 | $6.40 | $10.91 | 40,600 | — | — |
| 2025-02-11 | $6.49 | $11.06 | 145,100 | — | — |
| 2025-02-10 | $6.94 | $11.83 | 272,200 | — | — |
| 2025-02-07 | $6.04 | $10.29 | 42,500 | — | — |
| 2025-02-06 | $6.20 | $10.57 | 24,900 | — | — |
| 2025-02-05 | $6.26 | $10.67 | 26,600 | — | — |
| 2025-02-04 | $6.33 | $10.79 | 64,800 | — | — |
| 2025-02-03 | $6.02 | $10.26 | 58,700 | — | — |
| 2025-01-31 | $5.98 | $10.19 | 54,700 | — | — |
| 2025-01-30 | $6.17 | $10.52 | 37,400 | — | — |
| 2025-01-29 | $6.12 | $10.43 | 45,700 | — | — |
| 2025-01-28 | $6.16 | $10.50 | 80,500 | — | — |
| 2025-01-27 | $6.26 | $10.67 | 109,700 | — | — |
| 2025-01-24 | $6.67 | $11.37 | 37,100 | — | — |
| 2025-01-23 | $6.77 | $11.54 | 94,700 | — | — |
| 2025-01-22 | $6.60 | $11.25 | 58,800 | — | — |
| 2025-01-21 | $6.68 | $11.38 | 80,300 | — | — |
| 2025-01-17 | $6.62 | $11.28 | 101,200 | — | — |
| 2025-01-16 | $6.79 | $11.57 | 71,900 | — | — |
| 2025-01-15 | $6.63 | $11.30 | 133,300 | — | — |
| 2025-01-14 | $6.69 | $11.40 | 157,700 | — | — |
| 2025-01-13 | $7.04 | $12.00 | 136,700 | — | — |
| 2025-01-10 | $7.33 | $12.49 | 97,000 | — | — |
| 2025-01-08 | $7.51 | $12.80 | 87,100 | — | — |
| 2025-01-07 | $7.85 | $13.38 | 186,100 | — | — |
| 2025-01-06 | $7.67 | $13.07 | 249,800 | — | — |
| 2025-01-03 | $7.56 | $12.88 | 78,700 | — | — |
| 2025-01-02 | $7.42 | $12.65 | 105,500 | — | — |