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
- 1979-10-15 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 | $4.32 | $93.15 | 1,600 | — | — |
| 2025-12-30 | $4.36 | $93.61 | 10,700 | — | — |
| 2025-12-29 | $4.25 | $91.25 | 5,200 | — | — |
| 2025-12-26 | $4.25 | $91.25 | 3,000 | — | — |
| 2025-12-24 | $4.28 | $91.89 | 3,900 | — | — |
| 2025-12-23 | $4.14 | $88.88 | 9,500 | — | — |
| 2025-12-22 | $4.15 | $89.10 | 29,800 | — | — |
| 2025-12-19 | $4.40 | $94.47 | 27,200 | — | — |
| 2025-12-18 | $4.35 | $93.39 | 121,100 | — | — |
| 2025-12-17 | $4.90 | $105.20 | 28,700 | — | — |
| 2025-12-16 | $4.63 | $99.40 | 2,800 | — | — |
| 2025-12-15 | $4.70 | $100.91 | 1,000 | — | — |
| 2025-12-12 | $4.73 | $101.55 | 1,900 | — | — |
| 2025-12-11 | $4.77 | $102.41 | 1,400 | — | — |
| 2025-12-10 | $4.68 | $100.48 | 500 | — | — |
| 2025-12-09 | $4.65 | $99.83 | 700 | — | — |
| 2025-12-08 | $4.73 | $101.55 | 2,000 | — | — |
| 2025-12-05 | $4.60 | $98.76 | 1,200 | — | — |
| 2025-12-04 | $4.65 | $99.83 | 1,500 | — | — |
| 2025-12-03 | $4.68 | $100.48 | 2,700 | — | — |
| 2025-12-02 | $4.67 | $100.26 | 2,100 | — | — |
| 2025-12-01 | $4.83 | $103.70 | 3,200 | — | — |
| 2025-11-28 | $4.76 | $102.20 | 700 | — | — |
| 2025-11-26 | $4.75 | $101.34 | 1,800 | — | — |
| 2025-11-25 | $4.76 | $101.55 | 4,600 | — | — |
| 2025-11-24 | $4.59 | $97.92 | 4,900 | — | — |
| 2025-11-21 | $4.58 | $97.71 | 7,000 | — | — |
| 2025-11-20 | $4.56 | $97.28 | 5,900 | — | — |
| 2025-11-19 | $4.58 | $97.71 | 3,100 | — | — |
| 2025-11-18 | $4.61 | $98.35 | 2,400 | — | — |
| 2025-11-17 | $4.53 | $96.64 | 2,500 | — | — |
| 2025-11-14 | $4.53 | $96.64 | 4,300 | — | — |
| 2025-11-13 | $4.60 | $98.14 | 1,900 | — | — |
| 2025-11-12 | $4.69 | $100.06 | 3,100 | — | — |
| 2025-11-11 | $4.68 | $99.84 | 4,800 | — | — |
| 2025-11-10 | $4.41 | $94.08 | 4,400 | — | — |
| 2025-11-07 | $4.45 | $94.94 | 4,300 | — | — |
| 2025-11-06 | $4.37 | $93.23 | 6,500 | — | — |
| 2025-11-05 | $4.49 | $95.79 | 2,800 | — | — |
| 2025-11-04 | $4.45 | $94.94 | 11,500 | — | — |
| 2025-11-03 | $4.70 | $100.27 | 8,400 | — | — |
| 2025-10-31 | $4.77 | $101.76 | 15,200 | — | — |
| 2025-10-30 | $4.66 | $99.03 | 13,800 | — | — |
| 2025-10-29 | $4.68 | $99.46 | 10,000 | — | — |
| 2025-10-28 | $4.75 | $100.95 | 3,400 | — | — |
| 2025-10-27 | $4.81 | $102.22 | 9,100 | — | — |
| 2025-10-24 | $4.91 | $104.35 | 191,600 | — | — |
| 2025-10-23 | $4.93 | $104.77 | 5,100 | — | — |
| 2025-10-22 | $4.80 | $102.01 | 15,400 | — | — |
| 2025-10-21 | $4.95 | $105.20 | 1,900 | — | — |
| 2025-10-20 | $4.95 | $105.20 | 800 | — | — |
| 2025-10-17 | $5.01 | $106.47 | 900 | — | — |
| 2025-10-16 | $5.08 | $107.96 | 1,300 | — | — |
| 2025-10-15 | $5.11 | $108.60 | 1,900 | — | — |
| 2025-10-14 | $5.01 | $106.47 | 2,300 | — | — |
| 2025-10-13 | $5.00 | $106.26 | 3,800 | — | — |
| 2025-10-10 | $5.08 | $107.96 | 900 | — | — |
| 2025-10-09 | $5.10 | $108.38 | 1,300 | — | — |
| 2025-10-08 | $5.29 | $112.42 | 8,200 | — | — |
| 2025-10-07 | $5.10 | $108.38 | 1,000 | — | — |
| 2025-10-06 | $5.10 | $108.38 | 1,000 | — | — |
| 2025-10-03 | $5.30 | $112.63 | 4,600 | — | — |
| 2025-10-02 | $5.20 | $110.51 | 1,400 | — | — |
| 2025-10-01 | $5.29 | $112.42 | 5,900 | — | — |
| 2025-09-30 | $5.35 | $113.70 | 700 | — | — |
| 2025-09-29 | $5.36 | $113.87 | 900 | — | — |
| 2025-09-26 | $5.39 | $114.50 | 800 | — | — |
| 2025-09-25 | $5.45 | $115.78 | 0 | — | — |
| 2025-09-24 | $5.45 | $115.78 | 10,700 | — | — |
| 2025-09-23 | $5.70 | $121.09 | 700 | — | — |
| 2025-09-22 | $5.68 | $120.66 | 600 | — | — |
| 2025-09-19 | $5.65 | $120.03 | 1,200 | — | — |
| 2025-09-18 | $5.55 | $117.90 | 4,000 | — | — |
| 2025-09-17 | $5.70 | $121.09 | 400 | — | — |
| 2025-09-16 | $5.69 | $120.88 | 5,300 | — | — |
| 2025-09-15 | $5.56 | $118.12 | 1,500 | — | — |
| 2025-09-12 | $5.56 | $118.12 | 1,400 | — | — |
| 2025-09-11 | $5.55 | $117.90 | 6,900 | — | — |
| 2025-09-10 | $5.58 | $118.54 | 5,700 | — | — |
| 2025-09-09 | $5.60 | $118.96 | 3,100 | — | — |
| 2025-09-08 | $5.55 | $117.90 | 3,200 | — | — |
| 2025-09-05 | $5.58 | $118.54 | 1,100 | — | — |
| 2025-09-04 | $5.60 | $118.96 | 4,600 | — | — |
| 2025-09-03 | $5.57 | $118.33 | 2,100 | — | — |
| 2025-09-02 | $5.58 | $118.54 | 4,300 | — | — |
| 2025-08-29 | $5.58 | $118.54 | 3,400 | — | — |
| 2025-08-28 | $5.55 | $117.71 | 3,800 | — | — |
| 2025-08-27 | $5.60 | $118.77 | 4,300 | — | — |
| 2025-08-26 | $5.62 | $119.20 | 400 | — | — |
| 2025-08-25 | $5.63 | $119.41 | 1,200 | — | — |
| 2025-08-22 | $5.55 | $117.71 | 3,200 | — | — |
| 2025-08-21 | $5.21 | $110.50 | 10,200 | — | — |
| 2025-08-20 | $5.55 | $117.71 | 3,600 | — | — |
| 2025-08-19 | $5.55 | $117.71 | 1,700 | — | — |
| 2025-08-18 | $5.68 | $120.47 | 1,800 | — | — |
| 2025-08-15 | $5.55 | $117.71 | 1,300 | — | — |
| 2025-08-14 | $5.76 | $122.17 | 1,200 | — | — |
| 2025-08-13 | $5.68 | $120.47 | 3,900 | — | — |
| 2025-08-12 | $5.86 | $124.29 | 1,800 | — | — |
| 2025-08-11 | $5.73 | $121.53 | 2,400 | — | — |
| 2025-08-08 | $5.90 | $125.13 | 1,900 | — | — |
| 2025-08-07 | $5.80 | $123.01 | 9,700 | — | — |
| 2025-08-06 | $5.86 | $124.29 | 1,400 | — | — |
| 2025-08-05 | $5.86 | $124.29 | 2,800 | — | — |
| 2025-08-04 | $5.84 | $123.86 | 1,100 | — | — |
| 2025-08-01 | $5.84 | $123.86 | 9,100 | — | — |
| 2025-07-31 | $5.70 | $120.89 | 5,300 | — | — |
| 2025-07-30 | $5.84 | $123.29 | 16,200 | — | — |
| 2025-07-29 | $5.93 | $125.19 | 12,300 | — | — |
| 2025-07-28 | $5.55 | $117.17 | 16,300 | — | — |
| 2025-07-25 | $5.67 | $119.70 | 14,200 | — | — |
| 2025-07-24 | $5.55 | $117.17 | 7,500 | — | — |
| 2025-07-23 | $5.55 | $117.17 | 11,100 | — | — |
| 2025-07-22 | $5.55 | $117.17 | 3,000 | — | — |
| 2025-07-21 | $5.55 | $117.17 | 5,900 | — | — |
| 2025-07-18 | $5.66 | $119.49 | 6,400 | — | — |
| 2025-07-17 | $5.63 | $118.86 | 4,300 | — | — |
| 2025-07-16 | $5.66 | $119.49 | 2,200 | — | — |
| 2025-07-15 | $5.60 | $118.22 | 1,900 | — | — |
| 2025-07-14 | $5.57 | $117.59 | 9,700 | — | — |
| 2025-07-11 | $5.60 | $118.22 | 5,000 | — | — |
| 2025-07-10 | $5.55 | $117.17 | 2,900 | — | — |
| 2025-07-09 | $5.64 | $119.07 | 4,900 | — | — |
| 2025-07-08 | $5.60 | $118.22 | 1,800 | — | — |
| 2025-07-07 | $5.47 | $115.48 | 3,300 | — | — |
| 2025-07-03 | $5.67 | $119.70 | 2,400 | — | — |
| 2025-07-02 | $5.63 | $118.86 | 8,100 | — | — |
| 2025-07-01 | $5.53 | $116.74 | 13,600 | — | — |
| 2025-06-30 | $5.47 | $115.48 | 8,700 | — | — |
| 2025-06-27 | $5.28 | $110.66 | 32,400 | — | — |
| 2025-06-26 | $5.36 | $112.34 | 31,500 | — | — |
| 2025-06-25 | $5.25 | $110.04 | 52,800 | — | — |
| 2025-06-24 | $5.76 | $120.73 | 59,800 | — | — |
| 2025-06-23 | $5.97 | $125.13 | 265,100 | — | — |
| 2025-06-20 | $5.88 | $123.24 | 162,900 | — | — |
| 2025-06-18 | $8.75 | $183.39 | 2,372,000 | — | — |
| 2025-06-17 | $6.53 | $136.86 | 282,000 | — | — |
| 2025-06-16 | $5.93 | $124.29 | 33,300 | — | — |
| 2025-06-13 | $6.46 | $135.40 | 75,300 | — | — |
| 2025-06-12 | $5.01 | $105.01 | 37,300 | — | — |
| 2025-06-11 | $5.02 | $105.22 | 3,300 | — | — |
| 2025-06-10 | $5.05 | $105.84 | 1,700 | — | — |
| 2025-06-09 | $4.95 | $103.75 | 1,700 | — | — |
| 2025-06-06 | $5.10 | $106.89 | 1,500 | — | — |
| 2025-06-05 | $5.02 | $105.22 | 3,100 | — | — |
| 2025-06-04 | $5.05 | $105.84 | 2,400 | — | — |
| 2025-06-03 | $5.10 | $106.89 | 1,300 | — | — |
| 2025-06-02 | $5.16 | $108.15 | 3,800 | — | — |
| 2025-05-30 | $5.00 | $104.80 | 3,400 | — | — |
| 2025-05-29 | $5.04 | $104.96 | 2,000 | — | — |
| 2025-05-28 | $5.10 | $106.21 | 1,500 | — | — |
| 2025-05-27 | $5.10 | $106.21 | 1,600 | — | — |
| 2025-05-23 | $5.00 | $104.13 | 2,600 | — | — |
| 2025-05-22 | $4.94 | $102.88 | 7,000 | — | — |
| 2025-05-21 | $4.95 | $103.09 | 12,600 | — | — |
| 2025-05-20 | $5.09 | $106.01 | 500 | — | — |
| 2025-05-19 | $5.07 | $105.59 | 2,300 | — | — |
| 2025-05-16 | $5.07 | $105.59 | 9,400 | — | — |
| 2025-05-15 | $4.90 | $102.05 | 25,200 | — | — |
| 2025-05-14 | $5.05 | $105.17 | 11,900 | — | — |
| 2025-05-13 | $5.10 | $106.21 | 16,700 | — | — |
| 2025-05-12 | $5.25 | $109.34 | 1,600 | — | — |
| 2025-05-09 | $5.18 | $107.88 | 1,200 | — | — |
| 2025-05-08 | $5.30 | $110.38 | 2,400 | — | — |
| 2025-05-07 | $5.18 | $107.88 | 4,500 | — | — |
| 2025-05-06 | $5.25 | $109.34 | 1,800 | — | — |
| 2025-05-05 | $5.21 | $108.50 | 1,400 | — | — |
| 2025-05-02 | $5.26 | $109.55 | 3,000 | — | — |
| 2025-05-01 | $5.26 | $109.55 | 1,200 | — | — |
| 2025-04-30 | $5.24 | $109.13 | 1,400 | — | — |
| 2025-04-29 | $5.29 | $109.65 | 1,900 | — | — |
| 2025-04-28 | $5.20 | $107.78 | 2,500 | — | — |
| 2025-04-25 | $5.21 | $107.99 | 800 | — | — |
| 2025-04-24 | $5.24 | $108.61 | 1,100 | — | — |
| 2025-04-23 | $5.23 | $108.41 | 1,700 | — | — |
| 2025-04-22 | $5.40 | $111.93 | 16,200 | — | — |
| 2025-04-21 | $5.27 | $109.24 | 29,000 | — | — |
| 2025-04-17 | $5.37 | $111.31 | 12,100 | — | — |
| 2025-04-16 | $5.20 | $107.78 | 17,100 | — | — |
| 2025-04-15 | $4.94 | $102.40 | 1,600 | — | — |
| 2025-04-14 | $4.94 | $102.40 | 1,300 | — | — |
| 2025-04-11 | $4.91 | $101.77 | 2,000 | — | — |
| 2025-04-10 | $5.01 | $103.85 | 1,500 | — | — |
| 2025-04-09 | $5.37 | $111.31 | 2,900 | — | — |
| 2025-04-08 | $5.46 | $113.17 | 3,100 | — | — |
| 2025-04-07 | $5.65 | $117.11 | 17,000 | — | — |
| 2025-04-04 | $5.75 | $119.18 | 14,100 | — | — |
| 2025-04-03 | $6.13 | $127.06 | 600 | — | — |
| 2025-04-02 | $6.13 | $127.06 | 3,400 | — | — |
| 2025-04-01 | $6.24 | $129.34 | 1,000 | — | — |
| 2025-03-31 | $6.22 | $128.93 | 4,000 | — | — |
| 2025-03-28 | $6.15 | $126.85 | 4,100 | — | — |
| 2025-03-27 | $6.19 | $127.68 | 4,300 | — | — |
| 2025-03-26 | $6.31 | $130.15 | 1,400 | — | — |
| 2025-03-25 | $6.20 | $127.89 | 11,700 | — | — |
| 2025-03-24 | $6.30 | $129.95 | 13,300 | — | — |
| 2025-03-21 | $6.28 | $129.54 | 3,200 | — | — |
| 2025-03-20 | $6.42 | $132.42 | 1,700 | — | — |
| 2025-03-19 | $6.34 | $130.77 | 700 | — | — |
| 2025-03-18 | $6.26 | $129.12 | 1,800 | — | — |
| 2025-03-17 | $6.30 | $129.95 | 1,100 | — | — |
| 2025-03-14 | $6.30 | $129.95 | 2,900 | — | — |
| 2025-03-13 | $6.27 | $129.33 | 900 | — | — |
| 2025-03-12 | $6.29 | $129.74 | 2,500 | — | — |
| 2025-03-11 | $6.40 | $132.01 | 1,800 | — | — |
| 2025-03-10 | $6.33 | $130.57 | 300 | — | — |
| 2025-03-07 | $6.48 | $133.66 | 14,100 | — | — |
| 2025-03-06 | $6.27 | $129.33 | 2,100 | — | — |
| 2025-03-05 | $6.26 | $129.12 | 700 | — | — |
| 2025-03-04 | $6.32 | $130.36 | 2,900 | — | — |
| 2025-03-03 | $6.20 | $127.89 | 2,700 | — | — |
| 2025-02-28 | $6.26 | $129.12 | 2,600 | — | — |
| 2025-02-27 | $6.26 | $129.08 | 6,600 | — | — |
| 2025-02-26 | $6.22 | $128.26 | 3,600 | — | — |
| 2025-02-25 | $6.29 | $129.70 | 1,100 | — | — |
| 2025-02-24 | $6.30 | $129.91 | 1,600 | — | — |
| 2025-02-21 | $6.39 | $131.76 | 2,900 | — | — |
| 2025-02-20 | $6.23 | $128.46 | 4,000 | — | — |
| 2025-02-19 | $6.20 | $127.84 | 6,200 | — | — |
| 2025-02-18 | $6.10 | $125.78 | 2,800 | — | — |
| 2025-02-14 | $6.08 | $125.37 | 7,700 | — | — |
| 2025-02-13 | $6.07 | $125.16 | 2,100 | — | — |
| 2025-02-12 | $6.21 | $128.05 | 7,100 | — | — |
| 2025-02-11 | $6.27 | $129.29 | 3,200 | — | — |
| 2025-02-10 | $6.11 | $125.99 | 2,100 | — | — |
| 2025-02-07 | $6.10 | $125.78 | 4,800 | — | — |
| 2025-02-06 | $6.26 | $129.08 | 7,600 | — | — |
| 2025-02-05 | $6.75 | $139.19 | 3,500 | — | — |
| 2025-02-04 | $6.72 | $138.57 | 9,900 | — | — |
| 2025-02-03 | $6.76 | $139.39 | 10,300 | — | — |
| 2025-01-31 | $6.90 | $142.28 | 4,200 | — | — |
| 2025-01-30 | $7.06 | $145.58 | 2,400 | — | — |
| 2025-01-29 | $7.05 | $145.37 | 3,800 | — | — |
| 2025-01-28 | $7.27 | $149.91 | 10,800 | — | — |
| 2025-01-27 | $7.10 | $146.40 | 3,400 | — | — |
| 2025-01-24 | $7.27 | $149.91 | 13,900 | — | — |
| 2025-01-23 | $7.13 | $147.02 | 4,900 | — | — |
| 2025-01-22 | $7.11 | $146.61 | 14,400 | — | — |
| 2025-01-21 | $7.05 | $145.37 | 83,100 | — | — |
| 2025-01-17 | $6.75 | $139.19 | 3,800 | — | — |
| 2025-01-16 | $6.85 | $141.25 | 8,700 | — | — |
| 2025-01-15 | $6.50 | $134.03 | 1,200 | — | — |
| 2025-01-14 | $6.47 | $133.41 | 8,200 | — | — |
| 2025-01-13 | $6.49 | $133.82 | 41,600 | — | — |
| 2025-01-10 | $6.34 | $130.73 | 5,200 | — | — |
| 2025-01-08 | $6.18 | $127.43 | 6,600 | — | — |
| 2025-01-07 | $5.99 | $123.51 | 6,800 | — | — |
| 2025-01-06 | $6.29 | $129.70 | 9,900 | — | — |
| 2025-01-03 | $6.02 | $124.13 | 1,600 | — | — |
| 2025-01-02 | $6.05 | $124.75 | 2,600 | — | — |