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 | $5.75 | $14.85 | 27,500 | — | — |
| 2025-12-30 | $5.71 | $14.75 | 5,200 | — | — |
| 2025-12-29 | $5.76 | $14.88 | 11,100 | — | — |
| 2025-12-26 | $5.77 | $14.90 | 1,400 | — | — |
| 2025-12-24 | $5.77 | $14.90 | 2,200 | — | — |
| 2025-12-23 | $5.87 | $15.16 | 6,500 | — | — |
| 2025-12-22 | $5.75 | $14.85 | 4,700 | — | — |
| 2025-12-19 | $5.65 | $14.59 | 9,400 | — | — |
| 2025-12-18 | $5.77 | $14.90 | 4,700 | — | — |
| 2025-12-17 | $5.95 | $15.37 | 8,500 | — | — |
| 2025-12-16 | $5.75 | $14.85 | 26,900 | — | — |
| 2025-12-15 | $5.69 | $14.70 | 6,100 | — | — |
| 2025-12-12 | $5.74 | $14.83 | 22,000 | — | — |
| 2025-12-11 | $5.95 | $15.37 | 1,700 | — | — |
| 2025-12-10 | $5.89 | $15.21 | 6,800 | — | — |
| 2025-12-09 | $5.71 | $14.75 | 6,100 | — | — |
| 2025-12-08 | $5.74 | $14.83 | 10,700 | — | — |
| 2025-12-05 | $5.82 | $15.03 | 3,900 | — | — |
| 2025-12-04 | $5.72 | $14.78 | 4,400 | — | — |
| 2025-12-03 | $5.89 | $15.21 | 6,200 | — | — |
| 2025-12-02 | $5.92 | $15.29 | 2,200 | — | — |
| 2025-12-01 | $5.72 | $14.78 | 16,500 | — | — |
| 2025-11-28 | $5.83 | $15.06 | 12,400 | — | — |
| 2025-11-26 | $5.74 | $14.83 | 6,800 | — | — |
| 2025-11-25 | $5.80 | $14.98 | 20,000 | — | — |
| 2025-11-24 | $6.08 | $15.71 | 30,700 | — | — |
| 2025-11-21 | $6.35 | $16.40 | 4,400 | — | — |
| 2025-11-20 | $6.32 | $16.33 | 3,200 | — | — |
| 2025-11-19 | $6.51 | $16.82 | 10,100 | — | — |
| 2025-11-18 | $6.25 | $16.14 | 900 | — | — |
| 2025-11-17 | $6.28 | $16.22 | 4,500 | — | — |
| 2025-11-14 | $6.24 | $16.12 | 700 | — | — |
| 2025-11-13 | $6.20 | $16.02 | 15,300 | — | — |
| 2025-11-12 | $5.85 | $15.11 | 6,200 | — | — |
| 2025-11-11 | $5.80 | $14.98 | 2,800 | — | — |
| 2025-11-10 | $5.85 | $15.11 | 3,200 | — | — |
| 2025-11-07 | $5.87 | $15.16 | 2,900 | — | — |
| 2025-11-06 | $5.85 | $15.11 | 4,900 | — | — |
| 2025-11-05 | $5.90 | $15.24 | 8,700 | — | — |
| 2025-11-04 | $5.94 | $15.34 | 9,900 | — | — |
| 2025-11-03 | $6.21 | $16.04 | 4,200 | — | — |
| 2025-10-31 | $6.05 | $15.63 | 1,700 | — | — |
| 2025-10-30 | $6.22 | $16.07 | 4,400 | — | — |
| 2025-10-29 | $6.24 | $16.12 | 800 | — | — |
| 2025-10-28 | $6.16 | $15.91 | 3,200 | — | — |
| 2025-10-27 | $6.22 | $16.07 | 2,400 | — | — |
| 2025-10-24 | $6.27 | $16.20 | 2,500 | — | — |
| 2025-10-23 | $6.37 | $16.45 | 200 | — | — |
| 2025-10-22 | $6.28 | $16.22 | 1,100 | — | — |
| 2025-10-21 | $6.25 | $16.14 | 700 | — | — |
| 2025-10-20 | $6.26 | $16.17 | 500 | — | — |
| 2025-10-17 | $6.20 | $16.02 | 4,100 | — | — |
| 2025-10-16 | $6.35 | $16.40 | 1,700 | — | — |
| 2025-10-15 | $6.34 | $16.38 | 3,500 | — | — |
| 2025-10-14 | $6.20 | $16.02 | 4,500 | — | — |
| 2025-10-13 | $6.31 | $16.30 | 2,100 | — | — |
| 2025-10-10 | $6.49 | $16.76 | 1,800 | — | — |
| 2025-10-09 | $6.36 | $16.43 | 2,200 | — | — |
| 2025-10-08 | $6.53 | $16.87 | 13,000 | — | — |
| 2025-10-07 | $6.50 | $16.79 | 13,200 | — | — |
| 2025-10-06 | $6.50 | $16.79 | 6,000 | — | — |
| 2025-10-03 | $6.65 | $17.18 | 6,400 | — | — |
| 2025-10-02 | $6.62 | $17.10 | 3,600 | — | — |
| 2025-10-01 | $6.75 | $17.44 | 1,600 | — | — |
| 2025-09-30 | $6.67 | $17.23 | 800 | — | — |
| 2025-09-29 | $6.61 | $17.07 | 6,800 | — | — |
| 2025-09-26 | $6.70 | $17.31 | 5,900 | — | — |
| 2025-09-25 | $6.97 | $18.00 | 9,200 | — | — |
| 2025-09-24 | $6.70 | $17.31 | 400 | — | — |
| 2025-09-23 | $6.69 | $17.28 | 4,500 | — | — |
| 2025-09-22 | $6.79 | $17.54 | 8,800 | — | — |
| 2025-09-19 | $7.06 | $18.24 | 84,200 | — | — |
| 2025-09-18 | $6.55 | $16.92 | 15,200 | — | — |
| 2025-09-17 | $6.30 | $16.27 | 13,000 | — | — |
| 2025-09-16 | $6.25 | $16.14 | 4,700 | — | — |
| 2025-09-15 | $6.53 | $16.87 | 0 | — | — |
| 2025-09-12 | $6.53 | $16.87 | 200 | — | — |
| 2025-09-11 | $6.50 | $16.79 | 6,000 | — | — |
| 2025-09-10 | $6.82 | $17.62 | 9,000 | — | — |
| 2025-09-09 | $6.61 | $17.07 | 9,600 | — | — |
| 2025-09-08 | $6.62 | $17.10 | 1,100 | — | — |
| 2025-09-05 | $6.61 | $17.07 | 700 | — | — |
| 2025-09-04 | $6.64 | $17.15 | 300 | — | — |
| 2025-09-03 | $6.63 | $17.13 | 1,900 | — | — |
| 2025-09-02 | $6.67 | $17.23 | 2,800 | — | — |
| 2025-08-29 | $6.49 | $16.76 | 7,900 | — | — |
| 2025-08-28 | $6.33 | $16.35 | 8,400 | — | — |
| 2025-08-27 | $6.41 | $16.56 | 4,100 | — | — |
| 2025-08-26 | $6.81 | $17.59 | 800 | — | — |
| 2025-08-25 | $6.60 | $17.05 | 1,800 | — | — |
| 2025-08-22 | $6.60 | $17.05 | 4,900 | — | — |
| 2025-08-21 | $6.41 | $16.56 | 3,800 | — | — |
| 2025-08-20 | $6.69 | $17.28 | 300 | — | — |
| 2025-08-19 | $6.58 | $17.00 | 3,800 | — | — |
| 2025-08-18 | $6.53 | $16.87 | 9,000 | — | — |
| 2025-08-15 | $6.95 | $17.95 | 900 | — | — |
| 2025-08-14 | $6.98 | $18.03 | 6,400 | — | — |
| 2025-08-13 | $7.04 | $18.19 | 3,500 | — | — |
| 2025-08-12 | $7.13 | $18.42 | 1,900 | — | — |
| 2025-08-11 | $7.13 | $18.42 | 500 | — | — |
| 2025-08-08 | $7.10 | $18.34 | 5,500 | — | — |
| 2025-08-07 | $7.04 | $18.19 | 1,700 | — | — |
| 2025-08-06 | $7.10 | $18.34 | 1,800 | — | — |
| 2025-08-05 | $7.11 | $18.37 | 700 | — | — |
| 2025-08-04 | $7.35 | $18.99 | 2,200 | — | — |
| 2025-08-01 | $6.96 | $17.98 | 9,200 | — | — |
| 2025-07-31 | $7.28 | $18.80 | 1,800 | — | — |
| 2025-07-30 | $7.47 | $19.30 | 1,300 | — | — |
| 2025-07-29 | $7.44 | $19.22 | 1,000 | — | — |
| 2025-07-28 | $7.46 | $19.27 | 1,000 | — | — |
| 2025-07-25 | $7.51 | $19.40 | 2,500 | — | — |
| 2025-07-24 | $7.53 | $19.45 | 2,500 | — | — |
| 2025-07-23 | $7.53 | $19.45 | 0 | — | — |
| 2025-07-22 | $7.53 | $19.45 | 2,400 | — | — |
| 2025-07-21 | $7.76 | $20.04 | 6,100 | — | — |
| 2025-07-18 | $7.53 | $19.45 | 800 | — | — |
| 2025-07-17 | $7.51 | $19.40 | 6,300 | — | — |
| 2025-07-16 | $7.73 | $19.97 | 7,700 | — | — |
| 2025-07-15 | $7.68 | $19.84 | 700 | — | — |
| 2025-07-14 | $7.54 | $19.48 | 800 | — | — |
| 2025-07-11 | $7.61 | $19.66 | 15,000 | — | — |
| 2025-07-10 | $7.42 | $19.17 | 0 | — | — |
| 2025-07-09 | $7.42 | $19.17 | 23,700 | — | — |
| 2025-07-08 | $7.22 | $18.65 | 19,500 | — | — |
| 2025-07-07 | $7.39 | $19.09 | 69,700 | — | — |
| 2025-07-03 | $6.96 | $17.98 | 21,800 | — | — |
| 2025-07-02 | $7.15 | $18.47 | 16,100 | — | — |
| 2025-07-01 | $7.14 | $18.44 | 4,500 | — | — |
| 2025-06-30 | $7.62 | $19.68 | 37,200 | — | — |
| 2025-06-27 | $7.23 | $18.68 | 35,200 | — | — |
| 2025-06-26 | $7.23 | $18.68 | 8,000 | — | — |
| 2025-06-25 | $7.15 | $18.47 | 5,300 | — | — |
| 2025-06-24 | $6.87 | $17.75 | 158,100 | — | — |
| 2025-06-23 | $6.76 | $17.46 | 205,300 | — | — |
| 2025-06-20 | $6.67 | $17.23 | 306,800 | — | — |
| 2025-06-18 | $6.96 | $17.98 | 21,200 | — | — |
| 2025-06-17 | $6.93 | $17.90 | 2,200 | — | — |
| 2025-06-16 | $6.60 | $17.05 | 400 | — | — |
| 2025-06-13 | $6.80 | $17.57 | 2,900 | — | — |
| 2025-06-12 | $6.80 | $17.57 | 1,100 | — | — |
| 2025-06-11 | $6.90 | $17.82 | 13,700 | — | — |
| 2025-06-10 | $6.70 | $17.31 | 1,000 | — | — |
| 2025-06-09 | $6.60 | $17.05 | 1,600 | — | — |
| 2025-06-06 | $6.74 | $17.41 | 1,700 | — | — |
| 2025-06-05 | $6.61 | $17.07 | 400 | — | — |
| 2025-06-04 | $6.60 | $17.05 | 300 | — | — |
| 2025-06-03 | $6.74 | $17.41 | 4,200 | — | — |
| 2025-06-02 | $6.75 | $17.44 | 8,500 | — | — |
| 2025-05-30 | $6.54 | $16.89 | 3,400 | — | — |
| 2025-05-29 | $6.74 | $17.41 | 0 | — | — |
| 2025-05-28 | $6.74 | $17.41 | 0 | — | — |
| 2025-05-27 | $6.74 | $17.41 | 1,200 | — | — |
| 2025-05-23 | $6.71 | $17.33 | 700 | — | — |
| 2025-05-22 | $6.74 | $17.41 | 700 | — | — |
| 2025-05-21 | $6.60 | $17.05 | 2,000 | — | — |
| 2025-05-20 | $6.54 | $16.89 | 500 | — | — |
| 2025-05-19 | $6.80 | $17.57 | 700 | — | — |
| 2025-05-16 | $6.67 | $17.23 | 2,700 | — | — |
| 2025-05-15 | $6.89 | $17.80 | 4,700 | — | — |
| 2025-05-14 | $6.40 | $16.53 | 700 | — | — |
| 2025-05-13 | $6.87 | $17.75 | 3,900 | — | — |
| 2025-05-12 | $6.60 | $17.05 | 4,800 | — | — |
| 2025-05-09 | $6.12 | $15.81 | 27,000 | — | — |
| 2025-05-08 | $6.72 | $17.36 | 1,900 | — | — |
| 2025-05-07 | $6.97 | $18.00 | 1,400 | — | — |
| 2025-05-06 | $6.87 | $17.75 | 5,000 | — | — |
| 2025-05-05 | $7.08 | $18.29 | 6,600 | — | — |
| 2025-05-02 | $6.96 | $17.98 | 3,100 | — | — |
| 2025-05-01 | $6.95 | $17.95 | 2,300 | — | — |
| 2025-04-30 | $6.85 | $17.69 | 2,800 | — | — |
| 2025-04-29 | $6.96 | $17.98 | 23,000 | — | — |
| 2025-04-28 | $6.98 | $18.03 | 14,900 | — | — |
| 2025-04-25 | $6.73 | $17.38 | 800 | — | — |
| 2025-04-24 | $6.75 | $17.44 | 3,400 | — | — |
| 2025-04-23 | $6.55 | $16.92 | 8,500 | — | — |
| 2025-04-22 | $6.50 | $16.79 | 400 | — | — |
| 2025-04-21 | $6.65 | $17.18 | 600 | — | — |
| 2025-04-17 | $6.62 | $17.10 | 500 | — | — |
| 2025-04-16 | $6.65 | $17.18 | 1,600 | — | — |
| 2025-04-15 | $6.60 | $17.05 | 2,800 | — | — |
| 2025-04-14 | $6.32 | $16.33 | 2,300 | — | — |
| 2025-04-11 | $6.30 | $16.27 | 2,100 | — | — |
| 2025-04-10 | $6.52 | $16.84 | 3,100 | — | — |
| 2025-04-09 | $6.60 | $17.05 | 10,800 | — | — |
| 2025-04-08 | $6.36 | $16.43 | 7,300 | — | — |
| 2025-04-07 | $6.50 | $16.79 | 7,000 | — | — |
| 2025-04-04 | $6.75 | $17.44 | 5,000 | — | — |
| 2025-04-03 | $6.89 | $17.80 | 3,300 | — | — |
| 2025-04-02 | $6.93 | $17.90 | 12,000 | — | — |
| 2025-04-01 | $6.32 | $16.33 | 2,700 | — | — |
| 2025-03-31 | $6.53 | $16.87 | 4,200 | — | — |
| 2025-03-28 | $6.75 | $17.44 | 9,000 | — | — |
| 2025-03-27 | $6.78 | $17.51 | 9,000 | — | — |
| 2025-03-26 | $6.32 | $16.33 | 2,200 | — | — |
| 2025-03-25 | $6.50 | $16.79 | 5,000 | — | — |
| 2025-03-24 | $6.60 | $17.05 | 11,900 | — | — |
| 2025-03-21 | $7.28 | $18.80 | 12,100 | — | — |
| 2025-03-20 | $6.66 | $17.20 | 3,500 | — | — |
| 2025-03-19 | $6.40 | $16.53 | 3,200 | — | — |
| 2025-03-18 | $6.40 | $16.53 | 8,000 | — | — |
| 2025-03-17 | $6.60 | $17.05 | 12,100 | — | — |
| 2025-03-14 | $6.38 | $16.48 | 7,700 | — | — |
| 2025-03-13 | $5.98 | $15.45 | 3,000 | — | — |
| 2025-03-12 | $6.23 | $16.09 | 2,800 | — | — |
| 2025-03-11 | $5.83 | $15.06 | 5,900 | — | — |
| 2025-03-10 | $6.01 | $15.52 | 2,800 | — | — |
| 2025-03-07 | $6.51 | $16.82 | 300 | — | — |
| 2025-03-06 | $6.77 | $17.49 | 500 | — | — |
| 2025-03-05 | $6.37 | $16.45 | 900 | — | — |
| 2025-03-04 | $6.33 | $16.35 | 2,400 | — | — |
| 2025-03-03 | $6.59 | $17.02 | 800 | — | — |
| 2025-02-28 | $6.85 | $17.69 | 2,000 | — | — |
| 2025-02-27 | $6.59 | $17.02 | 500 | — | — |
| 2025-02-26 | $6.84 | $17.67 | 21,800 | — | — |
| 2025-02-25 | $6.44 | $16.64 | 7,400 | — | — |
| 2025-02-24 | $6.54 | $16.89 | 900 | — | — |
| 2025-02-21 | $6.87 | $17.75 | 8,200 | — | — |
| 2025-02-20 | $6.66 | $17.20 | 200 | — | — |
| 2025-02-19 | $6.90 | $17.82 | 600 | — | — |
| 2025-02-18 | $6.75 | $17.44 | 2,400 | — | — |
| 2025-02-14 | $6.67 | $17.23 | 1,200 | — | — |
| 2025-02-13 | $6.89 | $17.80 | 800 | — | — |
| 2025-02-12 | $6.50 | $16.79 | 2,100 | — | — |
| 2025-02-11 | $6.72 | $17.36 | 8,200 | — | — |
| 2025-02-10 | $6.90 | $17.82 | 5,400 | — | — |
| 2025-02-07 | $6.62 | $17.10 | 900 | — | — |
| 2025-02-06 | $6.76 | $17.46 | 4,000 | — | — |
| 2025-02-05 | $6.89 | $17.80 | 3,200 | — | — |
| 2025-02-04 | $6.78 | $17.51 | 1,100 | — | — |
| 2025-02-03 | $6.65 | $17.18 | 5,300 | — | — |
| 2025-01-31 | $6.60 | $17.05 | 3,800 | — | — |
| 2025-01-30 | $6.80 | $17.57 | 0 | — | — |
| 2025-01-29 | $6.80 | $17.57 | 2,000 | — | — |
| 2025-01-28 | $6.83 | $17.64 | 3,200 | — | — |
| 2025-01-27 | $6.71 | $17.33 | 3,700 | — | — |
| 2025-01-24 | $6.96 | $17.98 | 2,400 | — | — |
| 2025-01-23 | $6.99 | $18.06 | 6,500 | — | — |
| 2025-01-22 | $6.62 | $17.10 | 4,100 | — | — |
| 2025-01-21 | $6.65 | $17.18 | 10,400 | — | — |
| 2025-01-17 | $6.55 | $16.92 | 5,500 | — | — |
| 2025-01-16 | $6.63 | $17.13 | 7,500 | — | — |
| 2025-01-15 | $6.62 | $17.10 | 5,000 | — | — |
| 2025-01-14 | $6.45 | $16.66 | 5,000 | — | — |
| 2025-01-13 | $6.67 | $17.23 | 8,000 | — | — |
| 2025-01-10 | $6.78 | $17.51 | 29,000 | — | — |
| 2025-01-08 | $6.35 | $16.40 | 19,000 | — | — |
| 2025-01-07 | $6.23 | $16.09 | 17,600 | — | — |
| 2025-01-06 | $6.12 | $15.81 | 7,000 | — | — |
| 2025-01-03 | $6.15 | $15.89 | 6,600 | — | — |
| 2025-01-02 | $6.17 | $15.94 | 7,700 | — | — |