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 | $5.47 | $49.19 | 41,100 | — | — |
| 2025-12-30 | $5.28 | $47.48 | 47,200 | — | — |
| 2025-12-29 | $5.34 | $48.02 | 101,800 | — | — |
| 2025-12-26 | $5.46 | $49.10 | 23,500 | — | — |
| 2025-12-24 | $5.70 | $51.25 | 10,200 | — | — |
| 2025-12-23 | $5.60 | $50.36 | 24,700 | — | — |
| 2025-12-22 | $5.58 | $50.18 | 21,700 | — | — |
| 2025-12-19 | $5.61 | $50.45 | 32,600 | — | — |
| 2025-12-18 | $5.69 | $51.16 | 34,600 | — | — |
| 2025-12-17 | $5.76 | $51.79 | 18,900 | — | — |
| 2025-12-16 | $5.66 | $50.89 | 32,100 | — | — |
| 2025-12-15 | $5.67 | $50.98 | 43,000 | — | — |
| 2025-12-12 | $5.62 | $50.54 | 17,300 | — | — |
| 2025-12-11 | $5.79 | $52.06 | 31,400 | — | — |
| 2025-12-10 | $5.71 | $51.34 | 41,600 | — | — |
| 2025-12-09 | $5.37 | $48.29 | 29,800 | — | — |
| 2025-12-08 | $5.45 | $49.01 | 21,300 | — | — |
| 2025-12-05 | $5.44 | $48.92 | 17,700 | — | — |
| 2025-12-04 | $5.61 | $50.45 | 15,700 | — | — |
| 2025-12-03 | $5.58 | $50.18 | 47,700 | — | — |
| 2025-12-02 | $5.45 | $49.01 | 13,400 | — | — |
| 2025-12-01 | $5.49 | $49.37 | 10,800 | — | — |
| 2025-11-28 | $5.65 | $50.80 | 6,900 | — | — |
| 2025-11-26 | $5.74 | $51.61 | 42,000 | — | — |
| 2025-11-25 | $5.44 | $48.92 | 19,200 | — | — |
| 2025-11-24 | $5.46 | $49.10 | 32,800 | — | — |
| 2025-11-21 | $5.55 | $49.91 | 35,800 | — | — |
| 2025-11-20 | $5.34 | $47.21 | 31,900 | — | — |
| 2025-11-19 | $5.38 | $47.56 | 27,100 | — | — |
| 2025-11-18 | $5.26 | $46.50 | 22,800 | — | — |
| 2025-11-17 | $5.22 | $46.15 | 41,600 | — | — |
| 2025-11-14 | $5.48 | $48.45 | 24,800 | — | — |
| 2025-11-13 | $5.54 | $48.98 | 15,000 | — | — |
| 2025-11-12 | $5.65 | $49.95 | 20,600 | — | — |
| 2025-11-11 | $5.71 | $50.48 | 25,300 | — | — |
| 2025-11-10 | $5.73 | $50.66 | 22,500 | — | — |
| 2025-11-07 | $5.90 | $52.16 | 44,300 | — | — |
| 2025-11-06 | $5.85 | $51.72 | 22,700 | — | — |
| 2025-11-05 | $5.91 | $52.25 | 22,400 | — | — |
| 2025-11-04 | $5.74 | $50.74 | 36,900 | — | — |
| 2025-11-03 | $5.90 | $52.16 | 14,900 | — | — |
| 2025-10-31 | $6.05 | $53.48 | 40,600 | — | — |
| 2025-10-30 | $5.78 | $51.10 | 33,400 | — | — |
| 2025-10-29 | $5.90 | $52.16 | 58,300 | — | — |
| 2025-10-28 | $5.94 | $52.51 | 27,700 | — | — |
| 2025-10-27 | $5.84 | $51.63 | 24,600 | — | — |
| 2025-10-24 | $6.16 | $54.46 | 29,300 | — | — |
| 2025-10-23 | $5.93 | $52.42 | 80,700 | — | — |
| 2025-10-22 | $5.75 | $50.83 | 56,200 | — | — |
| 2025-10-21 | $5.81 | $51.36 | 9,500 | — | — |
| 2025-10-20 | $5.79 | $51.19 | 17,200 | — | — |
| 2025-10-17 | $5.76 | $50.92 | 22,700 | — | — |
| 2025-10-16 | $5.88 | $51.98 | 48,200 | — | — |
| 2025-10-15 | $6.09 | $53.84 | 17,400 | — | — |
| 2025-10-14 | $5.74 | $50.74 | 57,400 | — | — |
| 2025-10-13 | $5.90 | $52.16 | 86,100 | — | — |
| 2025-10-10 | $5.85 | $51.72 | 54,400 | — | — |
| 2025-10-09 | $5.96 | $52.69 | 18,600 | — | — |
| 2025-10-08 | $6.05 | $53.48 | 14,400 | — | — |
| 2025-10-07 | $5.92 | $52.34 | 26,200 | — | — |
| 2025-10-06 | $6.04 | $53.40 | 17,400 | — | — |
| 2025-10-03 | $6.14 | $54.28 | 21,700 | — | — |
| 2025-10-02 | $6.15 | $54.37 | 10,200 | — | — |
| 2025-10-01 | $6.17 | $54.55 | 18,200 | — | — |
| 2025-09-30 | $6.15 | $54.37 | 17,900 | — | — |
| 2025-09-29 | $6.11 | $54.02 | 8,600 | — | — |
| 2025-09-26 | $6.11 | $54.02 | 20,900 | — | — |
| 2025-09-25 | $5.86 | $51.81 | 34,500 | — | — |
| 2025-09-24 | $6.09 | $53.84 | 25,000 | — | — |
| 2025-09-23 | $6.07 | $53.66 | 27,400 | — | — |
| 2025-09-22 | $6.01 | $53.13 | 45,200 | — | — |
| 2025-09-19 | $5.87 | $51.89 | 98,400 | — | — |
| 2025-09-18 | $6.31 | $55.78 | 43,300 | — | — |
| 2025-09-17 | $6.07 | $53.66 | 20,000 | — | — |
| 2025-09-16 | $6.08 | $53.75 | 19,400 | — | — |
| 2025-09-15 | $6.22 | $54.99 | 21,800 | — | — |
| 2025-09-12 | $6.03 | $53.31 | 38,100 | — | — |
| 2025-09-11 | $6.22 | $54.99 | 31,400 | — | — |
| 2025-09-10 | $6.10 | $53.93 | 17,400 | — | — |
| 2025-09-09 | $6.05 | $53.48 | 29,400 | — | — |
| 2025-09-08 | $6.12 | $54.10 | 36,500 | — | — |
| 2025-09-05 | $6.37 | $56.31 | 17,900 | — | — |
| 2025-09-04 | $6.64 | $57.90 | 19,500 | — | — |
| 2025-09-03 | $6.49 | $56.60 | 17,700 | — | — |
| 2025-09-02 | $6.59 | $57.47 | 25,900 | — | — |
| 2025-08-29 | $6.54 | $57.03 | 9,100 | — | — |
| 2025-08-28 | $6.60 | $57.56 | 11,700 | — | — |
| 2025-08-27 | $6.72 | $58.60 | 25,500 | — | — |
| 2025-08-26 | $6.55 | $57.12 | 13,500 | — | — |
| 2025-08-25 | $6.33 | $55.20 | 30,500 | — | — |
| 2025-08-22 | $6.74 | $58.78 | 43,300 | — | — |
| 2025-08-21 | $6.42 | $55.99 | 14,800 | — | — |
| 2025-08-20 | $6.33 | $55.20 | 21,400 | — | — |
| 2025-08-19 | $6.30 | $54.94 | 16,000 | — | — |
| 2025-08-18 | $6.24 | $54.42 | 25,400 | — | — |
| 2025-08-15 | $6.41 | $54.07 | 34,700 | — | — |
| 2025-08-14 | $6.52 | $55.00 | 31,500 | — | — |
| 2025-08-13 | $6.56 | $55.33 | 38,300 | — | — |
| 2025-08-12 | $6.56 | $55.33 | 43,200 | — | — |
| 2025-08-11 | $6.34 | $53.48 | 15,700 | — | — |
| 2025-08-08 | $6.09 | $51.37 | 13,500 | — | — |
| 2025-08-07 | $6.10 | $51.45 | 41,800 | — | — |
| 2025-08-06 | $5.70 | $48.08 | 37,600 | — | — |
| 2025-08-05 | $5.96 | $50.27 | 55,400 | — | — |
| 2025-08-04 | $5.81 | $49.01 | 26,900 | — | — |
| 2025-08-01 | $5.66 | $47.74 | 85,400 | — | — |
| 2025-07-31 | $6.17 | $52.04 | 73,200 | — | — |
| 2025-07-30 | $6.35 | $53.56 | 20,600 | — | — |
| 2025-07-29 | $6.60 | $55.67 | 44,800 | — | — |
| 2025-07-28 | $6.63 | $55.92 | 27,600 | — | — |
| 2025-07-25 | $6.51 | $54.91 | 54,700 | — | — |
| 2025-07-24 | $6.64 | $56.01 | 19,200 | — | — |
| 2025-07-23 | $6.70 | $56.51 | 22,800 | — | — |
| 2025-07-22 | $6.39 | $53.90 | 54,000 | — | — |
| 2025-07-21 | $6.43 | $54.24 | 28,900 | — | — |
| 2025-07-18 | $6.46 | $54.49 | 41,400 | — | — |
| 2025-07-17 | $6.41 | $54.07 | 26,600 | — | — |
| 2025-07-16 | $6.44 | $54.32 | 42,000 | — | — |
| 2025-07-15 | $6.32 | $53.31 | 18,000 | — | — |
| 2025-07-14 | $6.55 | $55.25 | 23,700 | — | — |
| 2025-07-11 | $6.48 | $54.66 | 22,300 | — | — |
| 2025-07-10 | $6.84 | $57.69 | 41,700 | — | — |
| 2025-07-09 | $6.59 | $55.59 | 22,400 | — | — |
| 2025-07-08 | $6.65 | $56.09 | 41,600 | — | — |
| 2025-07-07 | $6.46 | $54.49 | 66,600 | — | — |
| 2025-07-03 | $6.62 | $55.84 | 29,500 | — | — |
| 2025-07-02 | $6.53 | $55.08 | 64,100 | — | — |
| 2025-07-01 | $6.41 | $54.07 | 81,800 | — | — |
| 2025-06-30 | $6.40 | $53.98 | 68,400 | — | — |
| 2025-06-27 | $6.40 | $53.98 | 91,900 | — | — |
| 2025-06-26 | $6.27 | $52.89 | 34,300 | — | — |
| 2025-06-25 | $6.03 | $50.86 | 67,900 | — | — |
| 2025-06-24 | $6.29 | $53.06 | 114,000 | — | — |
| 2025-06-23 | $6.10 | $51.45 | 424,100 | — | — |
| 2025-06-20 | $6.56 | $55.33 | 67,300 | — | — |
| 2025-06-18 | $6.61 | $55.75 | 13,900 | — | — |
| 2025-06-17 | $6.63 | $55.92 | 30,500 | — | — |
| 2025-06-16 | $6.80 | $57.36 | 87,200 | — | — |
| 2025-06-13 | $6.77 | $57.10 | 25,100 | — | — |
| 2025-06-12 | $7.09 | $59.80 | 41,300 | — | — |
| 2025-06-11 | $7.38 | $62.25 | 42,300 | — | — |
| 2025-06-10 | $7.29 | $61.49 | 74,400 | — | — |
| 2025-06-09 | $6.74 | $56.85 | 36,600 | — | — |
| 2025-06-06 | $7.01 | $58.37 | 30,100 | — | — |
| 2025-06-05 | $6.90 | $57.45 | 35,000 | — | — |
| 2025-06-04 | $6.92 | $57.62 | 43,400 | — | — |
| 2025-06-03 | $7.15 | $59.54 | 22,000 | — | — |
| 2025-06-02 | $7.16 | $59.62 | 23,400 | — | — |
| 2025-05-30 | $7.29 | $60.70 | 51,600 | — | — |
| 2025-05-29 | $7.23 | $60.20 | 19,700 | — | — |
| 2025-05-28 | $7.36 | $61.28 | 19,000 | — | — |
| 2025-05-27 | $7.46 | $62.12 | 21,800 | — | — |
| 2025-05-23 | $7.74 | $64.45 | 17,400 | — | — |
| 2025-05-22 | $7.98 | $66.45 | 45,300 | — | — |
| 2025-05-21 | $7.93 | $66.03 | 25,100 | — | — |
| 2025-05-20 | $7.88 | $65.61 | 7,600 | — | — |
| 2025-05-19 | $7.93 | $66.03 | 15,600 | — | — |
| 2025-05-16 | $7.87 | $65.53 | 49,200 | — | — |
| 2025-05-15 | $8.04 | $66.95 | 50,400 | — | — |
| 2025-05-14 | $7.90 | $65.78 | 68,000 | — | — |
| 2025-05-13 | $7.52 | $62.62 | 31,700 | — | — |
| 2025-05-12 | $7.94 | $66.11 | 41,300 | — | — |
| 2025-05-09 | $8.07 | $67.20 | 12,200 | — | — |
| 2025-05-08 | $8.40 | $69.94 | 20,100 | — | — |
| 2025-05-07 | $9.07 | $75.52 | 31,600 | — | — |
| 2025-05-06 | $8.72 | $72.61 | 21,900 | — | — |
| 2025-05-05 | $8.67 | $72.19 | 24,700 | — | — |
| 2025-05-02 | $8.89 | $74.02 | 17,800 | — | — |
| 2025-05-01 | $8.51 | $70.86 | 10,900 | — | — |
| 2025-04-30 | $8.58 | $71.44 | 31,100 | — | — |
| 2025-04-29 | $8.37 | $69.69 | 18,100 | — | — |
| 2025-04-28 | $8.41 | $70.03 | 27,000 | — | — |
| 2025-04-25 | $8.40 | $69.94 | 17,300 | — | — |
| 2025-04-24 | $8.40 | $69.94 | 32,600 | — | — |
| 2025-04-23 | $7.92 | $65.95 | 18,300 | — | — |
| 2025-04-22 | $7.67 | $63.87 | 34,500 | — | — |
| 2025-04-21 | $7.46 | $62.12 | 24,300 | — | — |
| 2025-04-17 | $7.72 | $64.28 | 15,400 | — | — |
| 2025-04-16 | $7.58 | $63.12 | 76,700 | — | — |
| 2025-04-15 | $7.59 | $63.20 | 42,700 | — | — |
| 2025-04-14 | $7.70 | $64.12 | 21,800 | — | — |
| 2025-04-11 | $7.94 | $66.11 | 27,100 | — | — |
| 2025-04-10 | $7.67 | $63.87 | 15,400 | — | — |
| 2025-04-09 | $7.92 | $65.95 | 39,500 | — | — |
| 2025-04-08 | $7.41 | $61.70 | 30,700 | — | — |
| 2025-04-07 | $7.29 | $60.70 | 34,200 | — | — |
| 2025-04-04 | $7.26 | $60.45 | 44,500 | — | — |
| 2025-04-03 | $7.39 | $61.53 | 25,700 | — | — |
| 2025-04-02 | $7.87 | $65.53 | 14,600 | — | — |
| 2025-04-01 | $7.61 | $63.37 | 16,300 | — | — |
| 2025-03-31 | $7.90 | $65.78 | 29,100 | — | — |
| 2025-03-28 | $7.73 | $64.36 | 16,500 | — | — |
| 2025-03-27 | $8.05 | $67.03 | 38,200 | — | — |
| 2025-03-26 | $7.62 | $63.45 | 12,400 | — | — |
| 2025-03-25 | $7.36 | $61.28 | 25,900 | — | — |
| 2025-03-24 | $7.98 | $66.45 | 6,600 | — | — |
| 2025-03-21 | $7.65 | $63.70 | 31,500 | — | — |
| 2025-03-20 | $7.92 | $65.95 | 7,400 | — | — |
| 2025-03-19 | $8.01 | $66.70 | 8,600 | — | — |
| 2025-03-18 | $7.93 | $66.03 | 17,000 | — | — |
| 2025-03-17 | $7.95 | $66.20 | 40,100 | — | — |
| 2025-03-14 | $7.82 | $65.11 | 20,400 | — | — |
| 2025-03-13 | $7.41 | $61.70 | 30,800 | — | — |
| 2025-03-12 | $7.39 | $61.53 | 65,200 | — | — |
| 2025-03-11 | $6.81 | $56.70 | 49,100 | — | — |
| 2025-03-10 | $7.01 | $57.62 | 40,100 | — | — |
| 2025-03-07 | $7.31 | $60.09 | 63,700 | — | — |
| 2025-03-06 | $6.93 | $56.96 | 11,900 | — | — |
| 2025-03-05 | $6.68 | $54.91 | 20,700 | — | — |
| 2025-03-04 | $6.61 | $54.33 | 21,800 | — | — |
| 2025-03-03 | $6.65 | $54.66 | 22,000 | — | — |
| 2025-02-28 | $6.87 | $56.47 | 25,400 | — | — |
| 2025-02-27 | $6.87 | $56.47 | 15,800 | — | — |
| 2025-02-26 | $6.99 | $57.46 | 27,300 | — | — |
| 2025-02-25 | $7.00 | $57.54 | 20,100 | — | — |
| 2025-02-24 | $7.13 | $58.61 | 22,400 | — | — |
| 2025-02-21 | $6.94 | $57.04 | 27,000 | — | — |
| 2025-02-20 | $7.18 | $59.02 | 18,600 | — | — |
| 2025-02-19 | $7.31 | $60.09 | 20,500 | — | — |
| 2025-02-18 | $7.13 | $58.61 | 35,400 | — | — |
| 2025-02-14 | $7.22 | $59.35 | 27,200 | — | — |
| 2025-02-13 | $7.21 | $59.26 | 19,800 | — | — |
| 2025-02-12 | $6.99 | $57.46 | 19,400 | — | — |
| 2025-02-11 | $7.02 | $57.70 | 17,400 | — | — |
| 2025-02-10 | $7.10 | $58.36 | 18,700 | — | — |
| 2025-02-07 | $7.07 | $58.11 | 15,400 | — | — |
| 2025-02-06 | $7.22 | $59.35 | 13,200 | — | — |
| 2025-02-05 | $7.24 | $59.51 | 39,900 | — | — |
| 2025-02-04 | $7.03 | $57.78 | 54,600 | — | — |
| 2025-02-03 | $7.21 | $59.26 | 19,000 | — | — |
| 2025-01-31 | $7.70 | $63.29 | 111,200 | — | — |
| 2025-01-30 | $8.19 | $67.32 | 63,200 | — | — |
| 2025-01-29 | $8.20 | $67.40 | 31,400 | — | — |
| 2025-01-28 | $7.81 | $64.20 | 13,600 | — | — |
| 2025-01-27 | $7.84 | $64.44 | 45,100 | — | — |
| 2025-01-24 | $8.13 | $66.83 | 42,300 | — | — |
| 2025-01-23 | $8.40 | $69.05 | 26,400 | — | — |
| 2025-01-22 | $7.88 | $64.77 | 21,300 | — | — |
| 2025-01-21 | $7.96 | $65.43 | 40,300 | — | — |
| 2025-01-17 | $7.39 | $60.74 | 23,200 | — | — |
| 2025-01-16 | $7.47 | $61.40 | 28,500 | — | — |
| 2025-01-15 | $7.78 | $63.95 | 20,600 | — | — |
| 2025-01-14 | $7.52 | $61.81 | 25,200 | — | — |
| 2025-01-13 | $7.47 | $61.40 | 11,700 | — | — |
| 2025-01-10 | $7.46 | $61.32 | 24,200 | — | — |
| 2025-01-08 | $7.55 | $62.06 | 20,300 | — | — |
| 2025-01-07 | $7.48 | $61.48 | 33,600 | — | — |
| 2025-01-06 | $7.66 | $62.96 | 30,600 | — | — |
| 2025-01-03 | $7.74 | $63.62 | 21,900 | — | — |
| 2025-01-02 | $7.66 | $62.96 | 19,400 | — | — |