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 | $7.77 | $32.96 | 7,488,300 | — | — |
| 2025-12-30 | $7.82 | $33.17 | 7,899,100 | — | — |
| 2025-12-29 | $7.55 | $32.03 | 9,623,600 | — | — |
| 2025-12-26 | $7.69 | $32.62 | 5,178,100 | — | — |
| 2025-12-24 | $7.77 | $32.96 | 3,719,800 | — | — |
| 2025-12-23 | $7.79 | $33.04 | 11,267,300 | — | — |
| 2025-12-22 | $7.77 | $32.96 | 12,721,300 | — | — |
| 2025-12-19 | $8.19 | $34.74 | 24,897,500 | — | — |
| 2025-12-18 | $7.84 | $33.26 | 9,902,800 | — | — |
| 2025-12-17 | $7.63 | $32.36 | 12,017,800 | — | — |
| 2025-12-16 | $8.10 | $34.36 | 11,361,500 | — | — |
| 2025-12-15 | $8.06 | $34.19 | 15,630,700 | — | — |
| 2025-12-12 | $8.50 | $36.06 | 13,572,300 | — | — |
| 2025-12-11 | $8.64 | $36.65 | 9,526,100 | — | — |
| 2025-12-10 | $8.69 | $36.86 | 15,271,500 | — | — |
| 2025-12-09 | $8.50 | $36.06 | 8,226,400 | — | — |
| 2025-12-08 | $8.37 | $35.50 | 12,010,500 | — | — |
| 2025-12-05 | $8.26 | $35.04 | 16,074,900 | — | — |
| 2025-12-04 | $8.78 | $37.24 | 15,364,000 | — | — |
| 2025-12-03 | $9.57 | $40.59 | 17,532,200 | — | — |
| 2025-12-02 | $9.14 | $38.77 | 19,904,100 | — | — |
| 2025-12-01 | $8.29 | $35.16 | 13,122,600 | — | — |
| 2025-11-28 | $8.11 | $34.40 | 5,916,100 | — | — |
| 2025-11-26 | $8.09 | $34.32 | 12,443,700 | — | — |
| 2025-11-25 | $8.00 | $33.93 | 12,786,600 | — | — |
| 2025-11-24 | $7.71 | $32.70 | 13,476,800 | — | — |
| 2025-11-21 | $7.59 | $32.20 | 12,644,200 | — | — |
| 2025-11-20 | $7.48 | $31.73 | 14,940,700 | — | — |
| 2025-11-19 | $7.68 | $32.58 | 11,867,800 | — | — |
| 2025-11-18 | $7.62 | $32.32 | 20,621,500 | — | — |
| 2025-11-17 | $8.06 | $34.19 | 11,937,100 | — | — |
| 2025-11-14 | $7.99 | $33.89 | 17,269,100 | — | — |
| 2025-11-13 | $8.12 | $34.44 | 22,365,700 | — | — |
| 2025-11-12 | $8.55 | $36.27 | 23,780,700 | — | — |
| 2025-11-11 | $9.25 | $39.24 | 20,068,700 | — | — |
| 2025-11-10 | $10.49 | $44.50 | 22,441,900 | — | — |
| 2025-11-07 | $10.52 | $44.62 | 21,183,300 | — | — |
| 2025-11-06 | $10.94 | $46.40 | 20,085,200 | — | — |
| 2025-11-05 | $10.86 | $46.07 | 17,833,600 | — | — |
| 2025-11-04 | $10.54 | $44.71 | 32,863,700 | — | — |
| 2025-11-03 | $11.83 | $50.18 | 43,336,700 | — | — |
| 2025-10-31 | $10.28 | $43.61 | 49,545,300 | — | — |
| 2025-10-30 | $10.34 | $43.86 | 43,047,300 | — | — |
| 2025-10-29 | $11.00 | $46.66 | 61,746,400 | — | — |
| 2025-10-28 | $10.05 | $42.63 | 44,352,900 | — | — |
| 2025-10-27 | $9.36 | $39.70 | 39,398,500 | — | — |
| 2025-10-24 | $8.09 | $34.32 | 24,351,200 | — | — |
| 2025-10-23 | $7.79 | $33.04 | 24,229,500 | — | — |
| 2025-10-22 | $7.04 | $29.86 | 12,525,600 | — | — |
| 2025-10-21 | $7.17 | $30.41 | 10,127,800 | — | — |
| 2025-10-20 | $7.16 | $30.37 | 8,464,800 | — | — |
| 2025-10-17 | $6.90 | $29.27 | 9,436,000 | — | — |
| 2025-10-16 | $7.02 | $29.78 | 9,501,100 | — | — |
| 2025-10-15 | $7.27 | $30.84 | 13,361,800 | — | — |
| 2025-10-14 | $6.87 | $29.14 | 10,958,200 | — | — |
| 2025-10-13 | $6.75 | $28.63 | 9,458,000 | — | — |
| 2025-10-10 | $6.58 | $27.91 | 12,475,200 | — | — |
| 2025-10-09 | $6.85 | $29.06 | 10,003,100 | — | — |
| 2025-10-08 | $7.04 | $29.86 | 8,755,800 | — | — |
| 2025-10-07 | $6.91 | $29.31 | 15,050,700 | — | — |
| 2025-10-06 | $7.16 | $30.37 | 23,047,500 | — | — |
| 2025-10-03 | $6.56 | $27.83 | 12,836,600 | — | — |
| 2025-10-02 | $6.38 | $27.06 | 15,601,000 | — | — |
| 2025-10-01 | $6.07 | $25.75 | 12,322,200 | — | — |
| 2025-09-30 | $6.12 | $25.96 | 15,513,000 | — | — |
| 2025-09-29 | $5.89 | $24.98 | 9,370,300 | — | — |
| 2025-09-26 | $5.92 | $25.11 | 10,868,500 | — | — |
| 2025-09-25 | $5.95 | $25.24 | 14,990,000 | — | — |
| 2025-09-24 | $5.66 | $24.01 | 13,976,700 | — | — |
| 2025-09-23 | $5.80 | $24.60 | 25,942,300 | — | — |
| 2025-09-22 | $6.22 | $26.38 | 35,425,800 | — | — |
| 2025-09-19 | $5.71 | $24.22 | 50,036,900 | — | — |
| 2025-09-18 | $5.75 | $24.39 | 16,372,600 | — | — |
| 2025-09-17 | $5.59 | $23.71 | 19,377,400 | — | — |
| 2025-09-16 | $5.54 | $23.50 | 15,547,800 | — | — |
| 2025-09-15 | $5.85 | $24.81 | 16,344,100 | — | — |
| 2025-09-12 | $6.05 | $25.66 | 14,522,200 | — | — |
| 2025-09-11 | $6.09 | $25.83 | 23,967,600 | — | — |
| 2025-09-10 | $6.14 | $26.04 | 27,169,400 | — | — |
| 2025-09-09 | $5.63 | $23.88 | 23,822,600 | — | — |
| 2025-09-08 | $5.12 | $21.72 | 18,572,100 | — | — |
| 2025-09-05 | $4.75 | $20.15 | 16,250,100 | — | — |
| 2025-09-04 | $4.97 | $21.08 | 29,510,600 | — | — |
| 2025-09-03 | $4.72 | $20.02 | 11,278,300 | — | — |
| 2025-09-02 | $4.79 | $20.32 | 10,499,100 | — | — |
| 2025-08-29 | $4.97 | $21.08 | 9,540,800 | — | — |
| 2025-08-28 | $5.02 | $21.29 | 23,694,900 | — | — |
| 2025-08-27 | $5.27 | $22.35 | 20,795,800 | — | — |
| 2025-08-26 | $4.69 | $19.89 | 9,893,000 | — | — |
| 2025-08-25 | $4.69 | $19.89 | 9,011,700 | — | — |
| 2025-08-22 | $4.61 | $19.55 | 11,165,900 | — | — |
| 2025-08-21 | $4.31 | $18.28 | 8,907,900 | — | — |
| 2025-08-20 | $4.43 | $18.79 | 9,313,400 | — | — |
| 2025-08-19 | $4.59 | $19.47 | 11,324,000 | — | — |
| 2025-08-18 | $4.69 | $19.89 | 16,175,300 | — | — |
| 2025-08-15 | $4.43 | $18.79 | 11,228,500 | — | — |
| 2025-08-14 | $4.34 | $18.41 | 12,464,500 | — | — |
| 2025-08-13 | $4.31 | $18.28 | 14,415,800 | — | — |
| 2025-08-12 | $3.95 | $16.76 | 13,335,800 | — | — |
| 2025-08-11 | $3.74 | $15.86 | 9,727,700 | — | — |
| 2025-08-08 | $3.76 | $15.95 | 9,733,900 | — | — |
| 2025-08-07 | $3.70 | $15.69 | 9,398,300 | — | — |
| 2025-08-06 | $3.76 | $15.95 | 10,429,600 | — | — |
| 2025-08-05 | $3.75 | $15.91 | 15,976,900 | — | — |
| 2025-08-04 | $3.75 | $15.91 | 15,716,800 | — | — |
| 2025-08-01 | $3.71 | $15.74 | 44,714,900 | — | — |
| 2025-07-31 | $4.45 | $18.88 | 13,756,000 | — | — |
| 2025-07-30 | $4.46 | $18.92 | 9,727,700 | — | — |
| 2025-07-29 | $4.59 | $19.47 | 10,352,800 | — | — |
| 2025-07-28 | $4.47 | $18.96 | 9,409,900 | — | — |
| 2025-07-25 | $4.33 | $18.37 | 6,484,600 | — | — |
| 2025-07-24 | $4.41 | $18.71 | 7,420,400 | — | — |
| 2025-07-23 | $4.57 | $19.38 | 5,952,400 | — | — |
| 2025-07-22 | $4.45 | $18.88 | 10,348,300 | — | — |
| 2025-07-21 | $4.31 | $18.28 | 6,547,800 | — | — |
| 2025-07-18 | $4.36 | $18.49 | 7,079,800 | — | — |
| 2025-07-17 | $4.39 | $18.62 | 10,451,800 | — | — |
| 2025-07-16 | $4.51 | $19.13 | 7,396,600 | — | — |
| 2025-07-15 | $4.53 | $19.22 | 8,745,200 | — | — |
| 2025-07-14 | $4.60 | $19.51 | 8,398,000 | — | — |
| 2025-07-11 | $4.47 | $18.96 | 7,691,000 | — | — |
| 2025-07-10 | $4.51 | $19.13 | 6,322,700 | — | — |
| 2025-07-09 | $4.53 | $19.22 | 6,104,400 | — | — |
| 2025-07-08 | $4.52 | $19.17 | 9,703,200 | — | — |
| 2025-07-07 | $4.41 | $18.71 | 9,923,500 | — | — |
| 2025-07-03 | $4.60 | $19.51 | 6,649,300 | — | — |
| 2025-07-02 | $4.45 | $18.88 | 6,312,400 | — | — |
| 2025-07-01 | $4.51 | $19.13 | 10,247,200 | — | — |
| 2025-06-30 | $4.38 | $18.58 | 10,866,100 | — | — |
| 2025-06-27 | $4.51 | $19.13 | 44,601,100 | — | — |
| 2025-06-26 | $4.35 | $18.45 | 8,063,400 | — | — |
| 2025-06-25 | $4.29 | $18.20 | 10,920,300 | — | — |
| 2025-06-24 | $4.30 | $18.24 | 9,626,700 | — | — |
| 2025-06-23 | $4.24 | $17.99 | 14,916,400 | — | — |
| 2025-06-20 | $3.94 | $16.71 | 16,321,100 | — | — |
| 2025-06-18 | $3.98 | $16.88 | 7,840,700 | — | — |
| 2025-06-17 | $4.00 | $16.97 | 10,623,200 | — | — |
| 2025-06-16 | $4.07 | $17.26 | 10,202,200 | — | — |
| 2025-06-13 | $4.04 | $17.14 | 9,226,600 | — | — |
| 2025-06-12 | $4.20 | $17.82 | 7,003,500 | — | — |
| 2025-06-11 | $4.15 | $17.60 | 11,539,900 | — | — |
| 2025-06-10 | $4.33 | $18.37 | 10,327,800 | — | — |
| 2025-06-09 | $4.20 | $17.82 | 13,569,400 | — | — |
| 2025-06-06 | $3.94 | $16.71 | 7,871,400 | — | — |
| 2025-06-05 | $3.96 | $16.80 | 9,169,700 | — | — |
| 2025-06-04 | $3.91 | $16.59 | 12,314,200 | — | — |
| 2025-06-03 | $4.11 | $17.43 | 16,962,200 | — | — |
| 2025-06-02 | $3.85 | $16.33 | 9,888,700 | — | — |
| 2025-05-30 | $3.92 | $16.63 | 11,420,000 | — | — |
| 2025-05-29 | $3.90 | $16.54 | 6,809,100 | — | — |
| 2025-05-28 | $3.94 | $16.71 | 9,501,200 | — | — |
| 2025-05-27 | $4.02 | $17.05 | 17,567,300 | — | — |
| 2025-05-23 | $3.72 | $15.78 | 10,281,800 | — | — |
| 2025-05-22 | $3.84 | $16.29 | 30,254,000 | — | — |
| 2025-05-21 | $3.81 | $16.16 | 15,151,900 | — | — |
| 2025-05-20 | $3.99 | $16.92 | 8,696,900 | — | — |
| 2025-05-19 | $3.98 | $16.88 | 7,619,200 | — | — |
| 2025-05-16 | $4.10 | $17.39 | 7,991,800 | — | — |
| 2025-05-15 | $4.18 | $17.73 | 8,219,300 | — | — |
| 2025-05-14 | $4.31 | $18.28 | 8,000,500 | — | — |
| 2025-05-13 | $4.39 | $18.62 | 10,591,800 | — | — |
| 2025-05-12 | $4.40 | $18.66 | 10,105,000 | — | — |
| 2025-05-09 | $4.39 | $18.62 | 10,441,400 | — | — |
| 2025-05-08 | $4.16 | $17.65 | 9,138,700 | — | — |
| 2025-05-07 | $4.23 | $17.94 | 12,043,700 | — | — |
| 2025-05-06 | $4.26 | $18.07 | 13,171,400 | — | — |
| 2025-05-05 | $4.23 | $17.94 | 15,994,700 | — | — |
| 2025-05-02 | $3.78 | $16.03 | 14,939,500 | — | — |
| 2025-05-01 | $3.52 | $14.93 | 12,993,800 | — | — |
| 2025-04-30 | $3.54 | $15.02 | 8,435,200 | — | — |
| 2025-04-29 | $3.57 | $15.14 | 9,177,700 | — | — |
| 2025-04-28 | $3.58 | $15.19 | 9,483,200 | — | — |
| 2025-04-25 | $3.35 | $14.21 | 7,320,900 | — | — |
| 2025-04-24 | $3.34 | $14.17 | 8,813,000 | — | — |
| 2025-04-23 | $3.28 | $13.91 | 10,423,000 | — | — |
| 2025-04-22 | $3.20 | $13.57 | 11,624,400 | — | — |
| 2025-04-21 | $3.07 | $13.02 | 10,302,400 | — | — |
| 2025-04-17 | $3.29 | $13.96 | 8,956,800 | — | — |
| 2025-04-16 | $3.28 | $13.91 | 8,218,200 | — | — |
| 2025-04-15 | $3.40 | $14.42 | 7,110,500 | — | — |
| 2025-04-14 | $3.47 | $14.72 | 8,909,800 | — | — |
| 2025-04-11 | $3.46 | $14.68 | 6,405,200 | — | — |
| 2025-04-10 | $3.54 | $15.02 | 10,161,100 | — | — |
| 2025-04-09 | $3.76 | $15.95 | 22,302,000 | — | — |
| 2025-04-08 | $3.24 | $13.74 | 13,763,400 | — | — |
| 2025-04-07 | $3.43 | $14.55 | 20,928,100 | — | — |
| 2025-04-04 | $3.27 | $13.87 | 17,386,900 | — | — |
| 2025-04-03 | $3.50 | $14.85 | 14,398,200 | — | — |
| 2025-04-02 | $4.02 | $17.05 | 19,390,600 | — | — |
| 2025-04-01 | $3.84 | $16.29 | 22,338,700 | — | — |
| 2025-03-31 | $3.92 | $16.63 | 20,127,400 | — | — |
| 2025-03-28 | $3.94 | $16.71 | 15,950,000 | — | — |
| 2025-03-27 | $4.10 | $17.39 | 14,275,500 | — | — |
| 2025-03-26 | $4.17 | $17.69 | 19,832,700 | — | — |
| 2025-03-25 | $4.40 | $18.66 | 44,633,700 | — | — |
| 2025-03-24 | $4.86 | $20.62 | 8,186,600 | — | — |
| 2025-03-21 | $4.92 | $20.87 | 19,783,400 | — | — |
| 2025-03-20 | $4.92 | $20.87 | 5,364,900 | — | — |
| 2025-03-19 | $4.99 | $21.17 | 6,968,400 | — | — |
| 2025-03-18 | $4.88 | $20.70 | 7,130,200 | — | — |
| 2025-03-17 | $5.07 | $21.51 | 7,638,100 | — | — |
| 2025-03-14 | $4.87 | $20.66 | 8,876,100 | — | — |
| 2025-03-13 | $4.65 | $19.72 | 13,101,700 | — | — |
| 2025-03-12 | $4.98 | $21.12 | 20,992,200 | — | — |
| 2025-03-11 | $4.87 | $20.66 | 13,263,600 | — | — |
| 2025-03-10 | $4.93 | $20.91 | 12,061,900 | — | — |
| 2025-03-07 | $5.30 | $22.48 | 13,930,400 | — | — |
| 2025-03-06 | $5.03 | $21.34 | 11,022,700 | — | — |
| 2025-03-05 | $5.16 | $21.89 | 14,283,100 | — | — |
| 2025-03-04 | $4.81 | $20.40 | 14,780,000 | — | — |
| 2025-03-03 | $4.79 | $20.32 | 16,544,200 | — | — |
| 2025-02-28 | $4.72 | $20.02 | 12,199,500 | — | — |
| 2025-02-27 | $4.51 | $19.13 | 15,035,200 | — | — |
| 2025-02-26 | $4.71 | $19.98 | 10,871,400 | — | — |
| 2025-02-25 | $4.44 | $18.83 | 12,376,500 | — | — |
| 2025-02-24 | $4.33 | $18.37 | 12,270,600 | — | — |
| 2025-02-21 | $4.66 | $19.77 | 13,131,700 | — | — |
| 2025-02-20 | $4.69 | $19.89 | 7,693,900 | — | — |
| 2025-02-19 | $4.88 | $20.70 | 9,499,400 | — | — |
| 2025-02-18 | $4.93 | $20.91 | 12,532,600 | — | — |
| 2025-02-14 | $4.60 | $19.51 | 9,201,200 | — | — |
| 2025-02-13 | $4.71 | $19.98 | 7,997,100 | — | — |
| 2025-02-12 | $4.66 | $19.77 | 10,440,800 | — | — |
| 2025-02-11 | $4.83 | $20.49 | 10,763,300 | — | — |
| 2025-02-10 | $4.98 | $21.12 | 9,154,500 | — | — |
| 2025-02-07 | $4.99 | $21.17 | 9,412,200 | — | — |
| 2025-02-06 | $5.01 | $21.25 | 15,275,500 | — | — |
| 2025-02-05 | $4.97 | $21.08 | 35,244,600 | — | — |
| 2025-02-04 | $5.04 | $21.38 | 20,711,200 | — | — |
| 2025-02-03 | $4.87 | $20.66 | 15,250,500 | — | — |
| 2025-01-31 | $4.94 | $20.95 | 12,737,800 | — | — |
| 2025-01-30 | $5.00 | $21.21 | 19,397,700 | — | — |
| 2025-01-29 | $5.01 | $21.25 | 23,908,100 | — | — |
| 2025-01-28 | $5.08 | $21.55 | 15,412,800 | — | — |
| 2025-01-27 | $4.97 | $21.08 | 19,199,100 | — | — |
| 2025-01-24 | $5.92 | $25.11 | 12,363,400 | — | — |
| 2025-01-23 | $5.77 | $24.48 | 7,050,400 | — | — |
| 2025-01-22 | $5.75 | $24.39 | 12,955,800 | — | — |
| 2025-01-21 | $5.48 | $23.24 | 10,021,600 | — | — |
| 2025-01-17 | $5.66 | $24.01 | 7,138,400 | — | — |
| 2025-01-16 | $5.53 | $23.46 | 5,621,800 | — | — |
| 2025-01-15 | $5.55 | $23.54 | 9,241,700 | — | — |
| 2025-01-14 | $5.31 | $22.52 | 7,086,600 | — | — |
| 2025-01-13 | $5.36 | $22.74 | 8,503,100 | — | — |
| 2025-01-10 | $5.40 | $22.91 | 7,569,800 | — | — |
| 2025-01-08 | $5.52 | $23.41 | 6,559,000 | — | — |
| 2025-01-07 | $5.55 | $23.54 | 10,827,500 | — | — |
| 2025-01-06 | $5.82 | $24.69 | 9,176,100 | — | — |
| 2025-01-03 | $5.66 | $24.01 | 6,767,500 | — | — |
| 2025-01-02 | $5.61 | $23.80 | 10,247,300 | — | — |