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 2026-09-04
- 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 | $4.79 | $8.66 | 458,100 | — | — |
| 2025-12-30 | $4.50 | $8.13 | 454,100 | — | — |
| 2025-12-29 | $3.73 | $6.74 | 28,900 | — | — |
| 2025-12-26 | $3.74 | $6.76 | 35,000 | — | — |
| 2025-12-24 | $3.68 | $6.65 | 9,900 | — | — |
| 2025-12-23 | $3.65 | $6.60 | 28,500 | — | — |
| 2025-12-22 | $3.60 | $6.51 | 29,900 | — | — |
| 2025-12-19 | $3.63 | $6.56 | 72,000 | — | — |
| 2025-12-18 | $4.00 | $7.23 | 213,700 | — | — |
| 2025-12-17 | $3.40 | $6.15 | 42,500 | — | — |
| 2025-12-16 | $3.45 | $6.24 | 30,100 | — | — |
| 2025-12-15 | $3.65 | $6.60 | 12,600 | — | — |
| 2025-12-12 | $4.06 | $7.34 | 34,800 | — | — |
| 2025-12-11 | $4.12 | $7.45 | 23,900 | — | — |
| 2025-12-10 | $4.12 | $7.45 | 62,700 | — | — |
| 2025-12-09 | $4.15 | $7.50 | 40,800 | — | — |
| 2025-12-08 | $4.12 | $7.45 | 21,600 | — | — |
| 2025-12-05 | $3.95 | $7.14 | 5,000 | — | — |
| 2025-12-04 | $3.86 | $6.98 | 12,400 | — | — |
| 2025-12-03 | $3.70 | $6.69 | 13,700 | — | — |
| 2025-12-02 | $3.87 | $7.00 | 8,600 | — | — |
| 2025-12-01 | $4.04 | $7.30 | 10,200 | — | — |
| 2025-11-28 | $3.95 | $7.14 | 16,600 | — | — |
| 2025-11-26 | $3.95 | $7.14 | 26,200 | — | — |
| 2025-11-25 | $4.35 | $7.86 | 14,900 | — | — |
| 2025-11-24 | $4.25 | $7.68 | 17,100 | — | — |
| 2025-11-21 | $4.56 | $8.24 | 5,000 | — | — |
| 2025-11-20 | $4.49 | $8.12 | 16,000 | — | — |
| 2025-11-19 | $4.45 | $8.04 | 5,700 | — | — |
| 2025-11-18 | $4.40 | $7.95 | 10,100 | — | — |
| 2025-11-17 | $4.49 | $8.12 | 21,100 | — | — |
| 2025-11-14 | $4.19 | $7.57 | 24,300 | — | — |
| 2025-11-13 | $4.60 | $8.32 | 42,500 | — | — |
| 2025-11-12 | $4.95 | $8.95 | 671,000 | — | — |
| 2025-11-11 | $5.24 | $9.47 | 337,800 | — | — |
| 2025-11-10 | $4.07 | $7.36 | 3,000 | — | — |
| 2025-11-07 | $3.95 | $7.14 | 3,700 | — | — |
| 2025-11-06 | $4.07 | $7.36 | 19,800 | — | — |
| 2025-11-05 | $4.00 | $7.23 | 17,500 | — | — |
| 2025-11-04 | $4.05 | $7.32 | 25,300 | — | — |
| 2025-11-03 | $4.29 | $7.76 | 3,700 | — | — |
| 2025-10-31 | $4.23 | $7.65 | 9,600 | — | — |
| 2025-10-30 | $4.30 | $7.77 | 6,100 | — | — |
| 2025-10-29 | $4.57 | $8.26 | 16,600 | — | — |
| 2025-10-28 | $4.54 | $8.21 | 25,200 | — | — |
| 2025-10-27 | $4.67 | $8.44 | 36,500 | — | — |
| 2025-10-24 | $4.54 | $8.21 | 20,100 | — | — |
| 2025-10-23 | $4.41 | $7.97 | 22,500 | — | — |
| 2025-10-22 | $4.13 | $7.47 | 38,400 | — | — |
| 2025-10-21 | $4.11 | $7.43 | 19,900 | — | — |
| 2025-10-20 | $4.07 | $7.36 | 19,600 | — | — |
| 2025-10-17 | $3.95 | $7.14 | 35,100 | — | — |
| 2025-10-16 | $3.94 | $7.12 | 78,700 | — | — |
| 2025-10-15 | $4.06 | $7.34 | 53,300 | — | — |
| 2025-10-14 | $4.39 | $7.94 | 72,000 | — | — |
| 2025-10-13 | $4.65 | $8.41 | 23,500 | — | — |
| 2025-10-10 | $4.33 | $7.83 | 36,900 | — | — |
| 2025-10-09 | $4.70 | $8.50 | 48,600 | — | — |
| 2025-10-08 | $5.10 | $9.22 | 34,800 | — | — |
| 2025-10-07 | $5.08 | $9.18 | 54,300 | — | — |
| 2025-10-06 | $5.31 | $9.60 | 7,900 | — | — |
| 2025-10-03 | $5.32 | $9.62 | 6,700 | — | — |
| 2025-10-02 | $5.43 | $9.82 | 18,200 | — | — |
| 2025-10-01 | $5.38 | $9.73 | 28,800 | — | — |
| 2025-09-30 | $5.44 | $9.83 | 5,500 | — | — |
| 2025-09-29 | $5.43 | $9.82 | 18,700 | — | — |
| 2025-09-26 | $5.66 | $10.23 | 13,300 | — | — |
| 2025-09-25 | $5.49 | $9.92 | 16,900 | — | — |
| 2025-09-24 | $5.68 | $10.27 | 14,100 | — | — |
| 2025-09-23 | $5.70 | $10.30 | 24,800 | — | — |
| 2025-09-22 | $5.75 | $10.39 | 78,200 | — | — |
| 2025-09-19 | $5.40 | $9.76 | 32,500 | — | — |
| 2025-09-18 | $5.35 | $9.67 | 13,300 | — | — |
| 2025-09-17 | $5.35 | $9.67 | 104,200 | — | — |
| 2025-09-16 | $5.88 | $10.63 | 593,800 | — | — |
| 2025-09-15 | $4.52 | $8.17 | 12,500 | — | — |
| 2025-09-12 | $4.26 | $7.70 | 12,500 | — | — |
| 2025-09-11 | $4.42 | $7.99 | 10,100 | — | — |
| 2025-09-10 | $4.36 | $7.88 | 13,500 | — | — |
| 2025-09-09 | $4.24 | $7.66 | 21,600 | — | — |
| 2025-09-08 | $4.13 | $7.47 | 11,100 | — | — |
| 2025-09-05 | $4.09 | $7.39 | 5,100 | — | — |
| 2025-09-04 | $3.90 | $7.05 | 27,900 | — | — |
| 2025-09-03 | $3.94 | $7.12 | 23,900 | — | — |
| 2025-09-02 | $4.30 | $7.77 | 22,000 | — | — |
| 2025-08-29 | $4.34 | $7.85 | 12,500 | — | — |
| 2025-08-28 | $4.31 | $7.79 | 11,500 | — | — |
| 2025-08-27 | $4.26 | $7.70 | 19,900 | — | — |
| 2025-08-26 | $4.30 | $7.77 | 16,100 | — | — |
| 2025-08-25 | $4.37 | $7.90 | 19,800 | — | — |
| 2025-08-22 | $4.08 | $7.38 | 27,500 | — | — |
| 2025-08-21 | $3.96 | $7.16 | 32,500 | — | — |
| 2025-08-20 | $4.10 | $7.41 | 20,700 | — | — |
| 2025-08-19 | $4.25 | $7.68 | 35,500 | — | — |
| 2025-08-18 | $4.25 | $7.68 | 40,200 | — | — |
| 2025-08-15 | $4.37 | $7.90 | 17,800 | — | — |
| 2025-08-14 | $4.19 | $7.57 | 76,500 | — | — |
| 2025-08-13 | $4.64 | $8.39 | 69,100 | — | — |
| 2025-08-12 | $3.86 | $6.98 | 48,200 | — | — |
| 2025-08-11 | $4.14 | $7.48 | 29,000 | — | — |
| 2025-08-08 | $4.36 | $7.88 | 21,800 | — | — |
| 2025-08-07 | $4.46 | $8.06 | 18,300 | — | — |
| 2025-08-06 | $4.85 | $8.77 | 39,500 | — | — |
| 2025-08-05 | $4.90 | $8.86 | 27,100 | — | — |
| 2025-08-04 | $4.94 | $8.93 | 41,200 | — | — |
| 2025-08-01 | $4.64 | $8.39 | 45,600 | — | — |
| 2025-07-31 | $4.96 | $8.97 | 22,300 | — | — |
| 2025-07-30 | $5.22 | $9.44 | 38,600 | — | — |
| 2025-07-29 | $5.10 | $9.22 | 30,300 | — | — |
| 2025-07-28 | $5.29 | $9.56 | 26,600 | — | — |
| 2025-07-25 | $4.93 | $8.91 | 69,200 | — | — |
| 2025-07-24 | $5.83 | $10.54 | 26,000 | — | — |
| 2025-07-23 | $6.25 | $11.30 | 14,500 | — | — |
| 2025-07-22 | $6.55 | $11.84 | 28,500 | — | — |
| 2025-07-21 | $6.72 | $12.15 | 31,300 | — | — |
| 2025-07-18 | $6.96 | $12.58 | 63,600 | — | — |
| 2025-07-17 | $6.66 | $12.04 | 7,300 | — | — |
| 2025-07-16 | $6.61 | $11.95 | 5,600 | — | — |
| 2025-07-15 | $6.61 | $11.95 | 1,500 | — | — |
| 2025-07-14 | $6.77 | $12.24 | 6,700 | — | — |
| 2025-07-11 | $6.80 | $12.29 | 8,000 | — | — |
| 2025-07-10 | $6.62 | $11.97 | 15,500 | — | — |
| 2025-07-09 | $6.30 | $11.39 | 700 | — | — |
| 2025-07-08 | $6.30 | $11.39 | 8,500 | — | — |
| 2025-07-07 | $6.56 | $11.86 | 4,600 | — | — |
| 2025-07-03 | $6.38 | $11.53 | 2,000 | — | — |
| 2025-07-02 | $6.36 | $11.50 | 21,000 | — | — |
| 2025-07-01 | $6.27 | $11.33 | 28,200 | — | — |
| 2025-06-30 | $6.40 | $11.57 | 12,700 | — | — |
| 2025-06-27 | $6.28 | $11.35 | 11,100 | — | — |
| 2025-06-26 | $6.67 | $12.06 | 11,900 | — | — |
| 2025-06-25 | $6.88 | $12.44 | 380,800 | — | — |
| 2025-06-24 | $6.07 | $10.97 | 39,400 | — | — |
| 2025-06-23 | $6.14 | $11.10 | 10,000 | — | — |
| 2025-06-20 | $6.16 | $11.14 | 37,900 | — | — |
| 2025-06-18 | $6.42 | $11.61 | 24,300 | — | — |
| 2025-06-17 | $6.50 | $11.75 | 16,700 | — | — |
| 2025-06-16 | $6.60 | $11.93 | 19,600 | — | — |
| 2025-06-13 | $6.50 | $11.75 | 13,500 | — | — |
| 2025-06-12 | $6.57 | $11.88 | 13,600 | — | — |
| 2025-06-11 | $6.65 | $12.02 | 26,400 | — | — |
| 2025-06-10 | $6.60 | $11.93 | 10,700 | — | — |
| 2025-06-09 | $6.70 | $12.11 | 6,500 | — | — |
| 2025-06-06 | $6.65 | $12.02 | 9,000 | — | — |
| 2025-06-05 | $6.73 | $12.17 | 12,600 | — | — |
| 2025-06-04 | $6.77 | $12.24 | 27,000 | — | — |
| 2025-06-03 | $6.91 | $12.49 | 17,200 | — | — |
| 2025-06-02 | $6.60 | $11.93 | 22,900 | — | — |
| 2025-05-30 | $6.15 | $11.12 | 17,600 | — | — |
| 2025-05-29 | $6.49 | $11.73 | 12,800 | — | — |
| 2025-05-28 | $6.57 | $11.88 | 15,100 | — | — |
| 2025-05-27 | $6.65 | $12.02 | 24,300 | — | — |
| 2025-05-23 | $6.99 | $12.64 | 19,900 | — | — |
| 2025-05-22 | $6.96 | $12.58 | 11,200 | — | — |
| 2025-05-21 | $6.81 | $12.31 | 15,700 | — | — |
| 2025-05-20 | $7.14 | $12.91 | 12,000 | — | — |
| 2025-05-19 | $7.45 | $13.47 | 8,800 | — | — |
| 2025-05-16 | $7.44 | $13.45 | 19,700 | — | — |
| 2025-05-15 | $7.37 | $13.32 | 9,500 | — | — |
| 2025-05-14 | $7.31 | $13.21 | 12,900 | — | — |
| 2025-05-13 | $7.50 | $13.56 | 7,500 | — | — |
| 2025-05-12 | $7.45 | $13.47 | 21,400 | — | — |
| 2025-05-09 | $7.37 | $13.32 | 16,700 | — | — |
| 2025-05-08 | $7.80 | $14.10 | 38,700 | — | — |
| 2025-05-07 | $8.11 | $14.66 | 18,000 | — | — |
| 2025-05-06 | $8.46 | $15.29 | 5,300 | — | — |
| 2025-05-05 | $8.62 | $15.58 | 6,600 | — | — |
| 2025-05-02 | $8.23 | $14.88 | 3,800 | — | — |
| 2025-05-01 | $8.37 | $15.13 | 9,700 | — | — |
| 2025-04-30 | $8.05 | $14.55 | 12,900 | — | — |
| 2025-04-29 | $8.50 | $15.37 | 13,400 | — | — |
| 2025-04-28 | $8.55 | $15.46 | 6,900 | — | — |
| 2025-04-25 | $8.72 | $15.76 | 9,600 | — | — |
| 2025-04-24 | $8.96 | $16.20 | 13,500 | — | — |
| 2025-04-23 | $8.45 | $15.28 | 18,300 | — | — |
| 2025-04-22 | $8.55 | $15.46 | 6,900 | — | — |
| 2025-04-21 | $8.48 | $15.33 | 30,800 | — | — |
| 2025-04-17 | $8.50 | $15.37 | 2,500 | — | — |
| 2025-04-16 | $8.52 | $15.40 | 16,900 | — | — |
| 2025-04-15 | $8.65 | $15.64 | 12,100 | — | — |
| 2025-04-14 | $8.65 | $15.64 | 35,600 | — | — |
| 2025-04-11 | $8.95 | $16.18 | 45,900 | — | — |
| 2025-04-10 | $8.81 | $15.93 | 6,700 | — | — |
| 2025-04-09 | $8.96 | $16.20 | 4,600 | — | — |
| 2025-04-08 | $8.33 | $15.06 | 23,700 | — | — |
| 2025-04-07 | $8.77 | $15.85 | 12,000 | — | — |
| 2025-04-04 | $9.53 | $17.23 | 24,200 | — | — |
| 2025-04-03 | $9.99 | $18.06 | 17,400 | — | — |
| 2025-04-02 | $10.71 | $19.36 | 29,800 | — | — |
| 2025-04-01 | $10.39 | $18.78 | 17,000 | — | — |
| 2025-03-31 | $10.38 | $18.76 | 11,700 | — | — |
| 2025-03-28 | $10.30 | $18.62 | 3,700 | — | — |
| 2025-03-27 | $10.29 | $18.60 | 4,900 | — | — |
| 2025-03-26 | $10.04 | $18.15 | 17,500 | — | — |
| 2025-03-25 | $10.28 | $18.58 | 14,900 | — | — |
| 2025-03-24 | $10.50 | $18.98 | 14,600 | — | — |
| 2025-03-21 | $10.35 | $18.71 | 30,600 | — | — |
| 2025-03-20 | $9.99 | $18.06 | 136,400 | — | — |
| 2025-03-19 | $8.77 | $15.85 | 6,000 | — | — |
| 2025-03-18 | $8.35 | $15.09 | 9,300 | — | — |
| 2025-03-17 | $8.59 | $15.53 | 7,500 | — | — |
| 2025-03-14 | $8.40 | $15.19 | 6,300 | — | — |
| 2025-03-13 | $8.40 | $15.19 | 10,500 | — | — |
| 2025-03-12 | $8.39 | $15.17 | 9,800 | — | — |
| 2025-03-11 | $8.25 | $14.91 | 6,200 | — | — |
| 2025-03-10 | $8.26 | $14.93 | 19,400 | — | — |
| 2025-03-07 | $8.86 | $16.02 | 22,200 | — | — |
| 2025-03-06 | $8.35 | $15.09 | 11,700 | — | — |
| 2025-03-05 | $8.36 | $15.11 | 17,700 | — | — |
| 2025-03-04 | $8.80 | $15.91 | 6,900 | — | — |
| 2025-03-03 | $8.71 | $15.75 | 35,200 | — | — |
| 2025-02-28 | $9.70 | $17.54 | 37,100 | — | — |
| 2025-02-27 | $9.15 | $16.54 | 29,100 | — | — |
| 2025-02-26 | $9.26 | $16.74 | 10,200 | — | — |
| 2025-02-25 | $9.25 | $16.72 | 15,300 | — | — |
| 2025-02-24 | $9.38 | $16.96 | 28,000 | — | — |
| 2025-02-21 | $10.44 | $18.87 | 24,200 | — | — |
| 2025-02-20 | $11.02 | $19.92 | 7,700 | — | — |
| 2025-02-19 | $11.55 | $20.88 | 12,600 | — | — |
| 2025-02-18 | $11.45 | $20.70 | 13,000 | — | — |
| 2025-02-14 | $11.46 | $20.72 | 16,100 | — | — |
| 2025-02-13 | $11.53 | $20.84 | 6,500 | — | — |
| 2025-02-12 | $11.44 | $20.68 | 13,500 | — | — |
| 2025-02-11 | $11.56 | $20.90 | 13,900 | — | — |
| 2025-02-10 | $11.82 | $21.37 | 13,100 | — | — |
| 2025-02-07 | $12.22 | $22.09 | 9,800 | — | — |
| 2025-02-06 | $12.32 | $22.27 | 28,200 | — | — |
| 2025-02-05 | $13.38 | $24.19 | 26,400 | — | — |
| 2025-02-04 | $13.49 | $24.39 | 11,200 | — | — |
| 2025-02-03 | $13.30 | $24.04 | 43,800 | — | — |
| 2025-01-31 | $12.99 | $23.48 | 12,900 | — | — |
| 2025-01-30 | $13.02 | $23.54 | 53,100 | — | — |
| 2025-01-29 | $13.36 | $24.15 | 18,400 | — | — |
| 2025-01-28 | $13.13 | $23.74 | 27,600 | — | — |
| 2025-01-27 | $13.93 | $25.18 | 11,700 | — | — |
| 2025-01-24 | $13.64 | $24.66 | 19,000 | — | — |
| 2025-01-23 | $13.06 | $23.61 | 15,000 | — | — |
| 2025-01-22 | $12.78 | $23.10 | 52,500 | — | — |
| 2025-01-21 | $12.15 | $21.96 | 21,500 | — | — |
| 2025-01-17 | $12.15 | $21.96 | 47,100 | — | — |
| 2025-01-16 | $12.57 | $22.72 | 22,600 | — | — |
| 2025-01-15 | $13.07 | $23.63 | 16,300 | — | — |
| 2025-01-14 | $12.97 | $23.45 | 38,800 | — | — |
| 2025-01-13 | $14.37 | $25.98 | 40,500 | — | — |
| 2025-01-10 | $14.03 | $25.36 | 93,300 | — | — |
| 2025-01-08 | $13.75 | $24.86 | 20,000 | — | — |
| 2025-01-07 | $14.06 | $25.42 | 61,600 | — | — |
| 2025-01-06 | $14.50 | $26.21 | 109,700 | — | — |
| 2025-01-03 | $13.99 | $25.29 | 20,700 | — | — |
| 2025-01-02 | $14.28 | $25.81 | 69,400 | — | — |