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
- 1983-03-16 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 | $8.25 | $13.90 | 45,700 | — | — |
| 2025-12-30 | $8.22 | $13.85 | 63,800 | — | — |
| 2025-12-29 | $8.22 | $13.85 | 65,400 | — | — |
| 2025-12-26 | $8.26 | $13.92 | 9,000 | — | — |
| 2025-12-24 | $8.24 | $13.89 | 52,700 | — | — |
| 2025-12-23 | $8.19 | $13.80 | 17,800 | — | — |
| 2025-12-22 | $8.21 | $13.84 | 151,400 | — | — |
| 2025-12-19 | $8.45 | $14.24 | 239,800 | — | — |
| 2025-12-18 | $8.64 | $14.56 | 225,100 | — | — |
| 2025-12-17 | $8.40 | $14.16 | 264,300 | — | — |
| 2025-12-16 | $8.50 | $14.33 | 332,500 | — | — |
| 2025-12-15 | $8.36 | $14.09 | 215,300 | — | — |
| 2025-12-12 | $8.22 | $13.85 | 140,400 | — | — |
| 2025-12-11 | $8.34 | $14.06 | 190,800 | — | — |
| 2025-12-10 | $7.70 | $12.98 | 20,900 | — | — |
| 2025-12-09 | $7.43 | $12.52 | 39,600 | — | — |
| 2025-12-08 | $7.19 | $12.12 | 84,900 | — | — |
| 2025-12-05 | $7.22 | $12.17 | 157,300 | — | — |
| 2025-12-04 | $7.97 | $13.43 | 65,700 | — | — |
| 2025-12-03 | $7.40 | $12.47 | 55,300 | — | — |
| 2025-12-02 | $7.48 | $12.61 | 74,400 | — | — |
| 2025-12-01 | $7.36 | $12.40 | 78,500 | — | — |
| 2025-11-28 | $7.77 | $13.09 | 26,800 | — | — |
| 2025-11-26 | $7.84 | $13.21 | 37,000 | — | — |
| 2025-11-25 | $7.78 | $13.11 | 18,900 | — | — |
| 2025-11-24 | $7.63 | $12.81 | 20,800 | — | — |
| 2025-11-21 | $7.45 | $12.51 | 23,300 | — | — |
| 2025-11-20 | $7.66 | $12.86 | 18,100 | — | — |
| 2025-11-19 | $7.62 | $12.79 | 5,300 | — | — |
| 2025-11-18 | $7.63 | $12.81 | 16,400 | — | — |
| 2025-11-17 | $7.69 | $12.91 | 23,900 | — | — |
| 2025-11-14 | $7.70 | $12.93 | 26,100 | — | — |
| 2025-11-13 | $7.87 | $13.21 | 65,300 | — | — |
| 2025-11-12 | $7.93 | $13.31 | 95,800 | — | — |
| 2025-11-11 | $7.79 | $13.08 | 41,300 | — | — |
| 2025-11-10 | $7.44 | $12.49 | 44,200 | — | — |
| 2025-11-07 | $7.79 | $13.08 | 12,800 | — | — |
| 2025-11-06 | $7.89 | $13.24 | 39,700 | — | — |
| 2025-11-05 | $7.79 | $13.08 | 17,400 | — | — |
| 2025-11-04 | $7.90 | $13.26 | 59,600 | — | — |
| 2025-11-03 | $7.59 | $12.74 | 9,600 | — | — |
| 2025-10-31 | $7.56 | $12.69 | 11,000 | — | — |
| 2025-10-30 | $7.36 | $12.36 | 51,100 | — | — |
| 2025-10-29 | $7.33 | $12.30 | 48,500 | — | — |
| 2025-10-28 | $7.68 | $12.89 | 36,500 | — | — |
| 2025-10-27 | $7.84 | $13.16 | 45,100 | — | — |
| 2025-10-24 | $7.67 | $12.88 | 35,600 | — | — |
| 2025-10-23 | $7.47 | $12.54 | 23,100 | — | — |
| 2025-10-22 | $7.43 | $12.47 | 51,400 | — | — |
| 2025-10-21 | $7.41 | $12.44 | 47,200 | — | — |
| 2025-10-20 | $7.59 | $12.74 | 71,000 | — | — |
| 2025-10-17 | $7.43 | $12.47 | 199,200 | — | — |
| 2025-10-16 | $7.46 | $12.52 | 18,700 | — | — |
| 2025-10-15 | $7.51 | $12.61 | 52,300 | — | — |
| 2025-10-14 | $7.72 | $12.96 | 21,700 | — | — |
| 2025-10-13 | $7.75 | $13.01 | 59,000 | — | — |
| 2025-10-10 | $7.69 | $12.91 | 13,800 | — | — |
| 2025-10-09 | $7.79 | $13.08 | 13,700 | — | — |
| 2025-10-08 | $7.70 | $12.93 | 14,500 | — | — |
| 2025-10-07 | $7.78 | $13.06 | 42,300 | — | — |
| 2025-10-06 | $7.87 | $13.21 | 37,100 | — | — |
| 2025-10-03 | $7.89 | $13.24 | 51,300 | — | — |
| 2025-10-02 | $7.77 | $13.04 | 120,400 | — | — |
| 2025-10-01 | $7.79 | $13.08 | 30,400 | — | — |
| 2025-09-30 | $7.80 | $13.09 | 42,400 | — | — |
| 2025-09-29 | $7.95 | $13.35 | 18,600 | — | — |
| 2025-09-26 | $7.90 | $13.26 | 26,300 | — | — |
| 2025-09-25 | $7.91 | $13.28 | 32,300 | — | — |
| 2025-09-24 | $7.85 | $13.18 | 14,800 | — | — |
| 2025-09-23 | $7.84 | $13.16 | 18,700 | — | — |
| 2025-09-22 | $7.89 | $13.24 | 35,400 | — | — |
| 2025-09-19 | $8.00 | $13.43 | 16,300 | — | — |
| 2025-09-18 | $7.90 | $13.26 | 52,800 | — | — |
| 2025-09-17 | $7.80 | $13.09 | 64,100 | — | — |
| 2025-09-16 | $8.00 | $13.43 | 52,200 | — | — |
| 2025-09-15 | $8.01 | $13.45 | 42,100 | — | — |
| 2025-09-12 | $4.96 | $8.33 | 67,700 | — | — |
| 2025-09-11 | $4.67 | $7.84 | 12,800 | — | — |
| 2025-09-10 | $4.60 | $7.72 | 14,600 | — | — |
| 2025-09-09 | $4.56 | $7.65 | 161,300 | — | — |
| 2025-09-08 | $4.66 | $7.82 | 15,600 | — | — |
| 2025-09-05 | $4.65 | $7.81 | 18,500 | — | — |
| 2025-09-04 | $4.63 | $7.77 | 30,000 | — | — |
| 2025-09-03 | $4.75 | $7.97 | 30,100 | — | — |
| 2025-09-02 | $4.92 | $8.26 | 2,100 | — | — |
| 2025-08-29 | $4.98 | $8.36 | 55,900 | — | — |
| 2025-08-28 | $4.83 | $8.11 | 24,500 | — | — |
| 2025-08-27 | $4.73 | $7.94 | 10,100 | — | — |
| 2025-08-26 | $4.71 | $7.91 | 4,200 | — | — |
| 2025-08-25 | $4.69 | $7.87 | 7,100 | — | — |
| 2025-08-22 | $4.69 | $7.87 | 11,300 | — | — |
| 2025-08-21 | $4.54 | $7.62 | 5,800 | — | — |
| 2025-08-20 | $4.50 | $7.55 | 8,300 | — | — |
| 2025-08-19 | $4.58 | $7.69 | 16,200 | — | — |
| 2025-08-18 | $4.63 | $7.77 | 159,400 | — | — |
| 2025-08-15 | $4.42 | $7.42 | 7,100 | — | — |
| 2025-08-14 | $4.42 | $7.42 | 10,900 | — | — |
| 2025-08-13 | $4.41 | $7.40 | 20,900 | — | — |
| 2025-08-12 | $4.31 | $7.24 | 1,600 | — | — |
| 2025-08-11 | $4.37 | $7.34 | 9,800 | — | — |
| 2025-08-08 | $4.38 | $7.35 | 24,000 | — | — |
| 2025-08-07 | $4.27 | $7.17 | 21,200 | — | — |
| 2025-08-06 | $4.30 | $7.22 | 24,100 | — | — |
| 2025-08-05 | $4.39 | $7.37 | 9,600 | — | — |
| 2025-08-04 | $4.31 | $7.24 | 7,800 | — | — |
| 2025-08-01 | $4.27 | $7.17 | 7,100 | — | — |
| 2025-07-31 | $4.28 | $7.18 | 7,200 | — | — |
| 2025-07-30 | $4.25 | $7.13 | 3,800 | — | — |
| 2025-07-29 | $4.25 | $7.13 | 24,700 | — | — |
| 2025-07-28 | $4.23 | $7.10 | 43,400 | — | — |
| 2025-07-25 | $4.20 | $7.05 | 26,700 | — | — |
| 2025-07-24 | $4.17 | $7.00 | 43,000 | — | — |
| 2025-07-23 | $4.15 | $6.97 | 59,500 | — | — |
| 2025-07-22 | $4.16 | $6.98 | 82,500 | — | — |
| 2025-07-21 | $4.15 | $6.97 | 53,700 | — | — |
| 2025-07-18 | $4.09 | $6.87 | 103,500 | — | — |
| 2025-07-17 | $4.12 | $6.92 | 12,300 | — | — |
| 2025-07-16 | $4.15 | $6.97 | 7,900 | — | — |
| 2025-07-15 | $4.10 | $6.88 | 15,600 | — | — |
| 2025-07-14 | $4.12 | $6.92 | 90,900 | — | — |
| 2025-07-11 | $4.14 | $6.95 | 65,600 | — | — |
| 2025-07-10 | $4.10 | $6.88 | 53,200 | — | — |
| 2025-07-09 | $3.97 | $6.66 | 46,100 | — | — |
| 2025-07-08 | $3.98 | $6.68 | 17,700 | — | — |
| 2025-07-07 | $3.96 | $6.65 | 5,600 | — | — |
| 2025-07-03 | $4.01 | $6.73 | 1,300 | — | — |
| 2025-07-02 | $3.99 | $6.70 | 37,300 | — | — |
| 2025-07-01 | $4.00 | $6.71 | 27,200 | — | — |
| 2025-06-30 | $3.97 | $6.66 | 7,200 | — | — |
| 2025-06-27 | $3.97 | $6.66 | 65,600 | — | — |
| 2025-06-26 | $4.00 | $6.71 | 15,800 | — | — |
| 2025-06-25 | $3.98 | $6.68 | 7,000 | — | — |
| 2025-06-24 | $3.99 | $6.70 | 53,700 | — | — |
| 2025-06-23 | $3.94 | $6.61 | 28,400 | — | — |
| 2025-06-20 | $3.95 | $6.63 | 1,400 | — | — |
| 2025-06-18 | $3.95 | $6.63 | 16,000 | — | — |
| 2025-06-17 | $3.95 | $6.63 | 4,700 | — | — |
| 2025-06-16 | $3.92 | $6.58 | 7,000 | — | — |
| 2025-06-13 | $3.94 | $6.61 | 5,600 | — | — |
| 2025-06-12 | $3.95 | $6.63 | 29,300 | — | — |
| 2025-06-11 | $3.94 | $6.61 | 2,300 | — | — |
| 2025-06-10 | $3.95 | $6.63 | 13,600 | — | — |
| 2025-06-09 | $3.97 | $6.66 | 6,400 | — | — |
| 2025-06-06 | $3.93 | $6.60 | 4,800 | — | — |
| 2025-06-05 | $3.95 | $6.63 | 9,100 | — | — |
| 2025-06-04 | $3.96 | $6.65 | 43,200 | — | — |
| 2025-06-03 | $3.97 | $6.66 | 23,800 | — | — |
| 2025-06-02 | $3.95 | $6.63 | 2,400 | — | — |
| 2025-05-30 | $4.02 | $6.75 | 64,100 | — | — |
| 2025-05-29 | $4.02 | $6.75 | 24,900 | — | — |
| 2025-05-28 | $4.02 | $6.75 | 14,900 | — | — |
| 2025-05-27 | $3.99 | $6.70 | 32,500 | — | — |
| 2025-05-23 | $4.01 | $6.73 | 22,300 | — | — |
| 2025-05-22 | $4.02 | $6.75 | 10,600 | — | — |
| 2025-05-21 | $4.08 | $6.85 | 1,400 | — | — |
| 2025-05-20 | $4.04 | $6.78 | 11,200 | — | — |
| 2025-05-19 | $4.12 | $6.92 | 8,900 | — | — |
| 2025-05-16 | $4.01 | $6.73 | 9,300 | — | — |
| 2025-05-15 | $4.01 | $6.73 | 24,000 | — | — |
| 2025-05-14 | $4.11 | $6.90 | 25,200 | — | — |
| 2025-05-13 | $4.06 | $6.82 | 26,700 | — | — |
| 2025-05-12 | $4.07 | $6.83 | 19,100 | — | — |
| 2025-05-09 | $4.02 | $6.75 | 30,600 | — | — |
| 2025-05-08 | $4.00 | $6.71 | 24,800 | — | — |
| 2025-05-07 | $3.98 | $6.68 | 22,900 | — | — |
| 2025-05-06 | $3.87 | $6.50 | 23,100 | — | — |
| 2025-05-05 | $3.96 | $6.65 | 16,200 | — | — |
| 2025-05-02 | $3.99 | $6.70 | 127,300 | — | — |
| 2025-05-01 | $3.93 | $6.60 | 5,300 | — | — |
| 2025-04-30 | $3.90 | $6.55 | 11,100 | — | — |
| 2025-04-29 | $3.99 | $6.70 | 31,600 | — | — |
| 2025-04-28 | $3.99 | $6.70 | 127,100 | — | — |
| 2025-04-25 | $3.98 | $6.68 | 50,000 | — | — |
| 2025-04-24 | $3.87 | $6.50 | 9,100 | — | — |
| 2025-04-23 | $3.80 | $6.38 | 33,100 | — | — |
| 2025-04-22 | $3.83 | $6.43 | 14,300 | — | — |
| 2025-04-21 | $3.78 | $6.35 | 11,300 | — | — |
| 2025-04-17 | $3.83 | $6.43 | 9,100 | — | — |
| 2025-04-16 | $3.76 | $6.31 | 17,200 | — | — |
| 2025-04-15 | $3.61 | $6.06 | 24,100 | — | — |
| 2025-04-14 | $3.54 | $5.94 | 268,700 | — | — |
| 2025-04-11 | $3.53 | $5.93 | 3,200 | — | — |
| 2025-04-10 | $3.64 | $6.11 | 45,200 | — | — |
| 2025-04-09 | $3.70 | $6.21 | 115,200 | — | — |
| 2025-04-08 | $3.50 | $5.88 | 38,300 | — | — |
| 2025-04-07 | $3.53 | $5.93 | 22,200 | — | — |
| 2025-04-04 | $3.58 | $6.01 | 77,900 | — | — |
| 2025-04-03 | $3.80 | $6.38 | 3,200 | — | — |
| 2025-04-02 | $3.91 | $6.56 | 17,100 | — | — |
| 2025-04-01 | $3.92 | $6.58 | 14,300 | — | — |
| 2025-03-31 | $3.97 | $6.66 | 25,800 | — | — |
| 2025-03-28 | $3.90 | $6.55 | 37,900 | — | — |
| 2025-03-27 | $3.86 | $6.48 | 9,800 | — | — |
| 2025-03-26 | $4.03 | $6.77 | 86,700 | — | — |
| 2025-03-25 | $3.99 | $6.70 | 50,500 | — | — |
| 2025-03-24 | $3.91 | $6.56 | 33,100 | — | — |
| 2025-03-21 | $3.92 | $6.58 | 96,500 | — | — |
| 2025-03-20 | $3.87 | $6.50 | 83,200 | — | — |
| 2025-03-19 | $3.88 | $6.51 | 37,300 | — | — |
| 2025-03-18 | $3.80 | $6.38 | 49,900 | — | — |
| 2025-03-17 | $3.68 | $6.18 | 83,400 | — | — |
| 2025-03-14 | $3.68 | $6.18 | 97,000 | — | — |
| 2025-03-13 | $3.72 | $6.24 | 146,100 | — | — |
| 2025-03-12 | $3.85 | $6.46 | 60,300 | — | — |
| 2025-03-11 | $3.75 | $6.30 | 19,200 | — | — |
| 2025-03-10 | $3.73 | $6.26 | 11,900 | — | — |
| 2025-03-07 | $3.79 | $6.36 | 29,600 | — | — |
| 2025-03-06 | $3.86 | $6.48 | 42,200 | — | — |
| 2025-03-05 | $3.91 | $6.56 | 37,600 | — | — |
| 2025-03-04 | $3.94 | $6.61 | 37,500 | — | — |
| 2025-03-03 | $3.98 | $6.68 | 21,400 | — | — |
| 2025-02-28 | $3.96 | $6.65 | 6,300 | — | — |
| 2025-02-27 | $3.97 | $6.66 | 18,400 | — | — |
| 2025-02-26 | $3.99 | $6.70 | 21,600 | — | — |
| 2025-02-25 | $4.00 | $6.71 | 51,900 | — | — |
| 2025-02-24 | $4.00 | $6.71 | 9,900 | — | — |
| 2025-02-21 | $4.05 | $6.80 | 18,900 | — | — |
| 2025-02-20 | $4.10 | $6.88 | 53,600 | — | — |
| 2025-02-19 | $4.09 | $6.87 | 51,400 | — | — |
| 2025-02-18 | $4.20 | $7.05 | 110,500 | — | — |
| 2025-02-14 | $4.12 | $6.92 | 70,500 | — | — |
| 2025-02-13 | $4.12 | $6.92 | 88,100 | — | — |
| 2025-02-12 | $4.02 | $6.75 | 52,000 | — | — |
| 2025-02-11 | $4.00 | $6.71 | 21,400 | — | — |
| 2025-02-10 | $4.00 | $6.71 | 21,100 | — | — |
| 2025-02-07 | $3.95 | $6.63 | 28,400 | — | — |
| 2025-02-06 | $4.00 | $6.71 | 45,900 | — | — |
| 2025-02-05 | $3.95 | $6.63 | 13,600 | — | — |
| 2025-02-04 | $3.95 | $6.63 | 12,600 | — | — |
| 2025-02-03 | $4.03 | $6.77 | 33,100 | — | — |
| 2025-01-31 | $4.01 | $6.73 | 37,300 | — | — |
| 2025-01-30 | $3.99 | $6.70 | 2,500 | — | — |
| 2025-01-29 | $3.98 | $6.68 | 35,000 | — | — |
| 2025-01-28 | $4.03 | $6.77 | 16,500 | — | — |
| 2025-01-27 | $4.01 | $6.73 | 47,800 | — | — |
| 2025-01-24 | $3.78 | $6.35 | 59,000 | — | — |
| 2025-01-23 | $3.75 | $6.30 | 75,100 | — | — |
| 2025-01-22 | $3.81 | $6.40 | 45,400 | — | — |
| 2025-01-21 | $3.91 | $6.56 | 68,000 | — | — |
| 2025-01-17 | $3.97 | $6.66 | 194,600 | — | — |
| 2025-01-16 | $3.75 | $6.30 | 61,800 | — | — |
| 2025-01-15 | $3.73 | $6.26 | 35,600 | — | — |
| 2025-01-14 | $3.67 | $6.16 | 54,700 | — | — |
| 2025-01-13 | $3.66 | $6.14 | 31,000 | — | — |
| 2025-01-10 | $3.63 | $6.09 | 2,500 | — | — |
| 2025-01-08 | $3.59 | $6.03 | 18,700 | — | — |
| 2025-01-07 | $3.65 | $6.13 | 7,200 | — | — |
| 2025-01-06 | $3.70 | $6.21 | 18,600 | — | — |
| 2025-01-03 | $3.66 | $6.14 | 13,300 | — | — |
| 2025-01-02 | $3.70 | $6.21 | 5,300 | — | — |