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 | $3.72 | $11.64 | 4,705,200 | — | — |
| 2025-12-30 | $3.78 | $11.83 | 4,167,100 | — | — |
| 2025-12-29 | $3.80 | $11.89 | 5,637,900 | — | — |
| 2025-12-26 | $3.79 | $11.86 | 3,576,700 | — | — |
| 2025-12-24 | $3.68 | $11.52 | 1,646,000 | — | — |
| 2025-12-23 | $3.61 | $11.30 | 5,928,000 | — | — |
| 2025-12-22 | $3.73 | $11.67 | 4,903,800 | — | — |
| 2025-12-19 | $3.72 | $11.64 | 8,975,300 | — | — |
| 2025-12-18 | $3.78 | $11.83 | 6,422,900 | — | — |
| 2025-12-17 | $3.84 | $12.02 | 5,438,300 | — | — |
| 2025-12-16 | $3.77 | $11.80 | 4,281,900 | — | — |
| 2025-12-15 | $3.77 | $11.80 | 6,094,600 | — | — |
| 2025-12-12 | $3.81 | $11.92 | 4,764,700 | — | — |
| 2025-12-11 | $3.87 | $12.11 | 6,614,800 | — | — |
| 2025-12-10 | $3.83 | $11.99 | 12,399,100 | — | — |
| 2025-12-09 | $3.64 | $11.39 | 6,612,700 | — | — |
| 2025-12-08 | $3.63 | $11.36 | 9,968,200 | — | — |
| 2025-12-05 | $3.72 | $11.64 | 6,827,300 | — | — |
| 2025-12-04 | $3.69 | $11.55 | 4,932,600 | — | — |
| 2025-12-03 | $3.76 | $11.77 | 8,479,300 | — | — |
| 2025-12-02 | $3.67 | $11.49 | 7,749,400 | — | — |
| 2025-12-01 | $3.81 | $11.92 | 10,483,900 | — | — |
| 2025-11-28 | $3.65 | $11.42 | 5,229,900 | — | — |
| 2025-11-26 | $3.57 | $10.95 | 9,626,200 | — | — |
| 2025-11-25 | $3.47 | $10.65 | 7,781,100 | — | — |
| 2025-11-24 | $3.46 | $10.62 | 20,160,800 | — | — |
| 2025-11-21 | $3.34 | $10.25 | 15,589,700 | — | — |
| 2025-11-20 | $3.23 | $9.91 | 5,925,800 | — | — |
| 2025-11-19 | $3.30 | $10.12 | 6,630,100 | — | — |
| 2025-11-18 | $3.32 | $10.19 | 7,323,100 | — | — |
| 2025-11-17 | $3.34 | $10.25 | 9,228,100 | — | — |
| 2025-11-14 | $3.42 | $10.49 | 9,835,400 | — | — |
| 2025-11-13 | $3.38 | $10.37 | 14,433,500 | — | — |
| 2025-11-12 | $3.36 | $10.31 | 13,247,900 | — | — |
| 2025-11-11 | $3.28 | $10.06 | 12,901,700 | — | — |
| 2025-11-10 | $3.23 | $9.91 | 11,714,000 | — | — |
| 2025-11-07 | $3.17 | $9.73 | 11,284,300 | — | — |
| 2025-11-06 | $3.11 | $9.54 | 9,758,000 | — | — |
| 2025-11-05 | $3.22 | $9.88 | 15,153,700 | — | — |
| 2025-11-04 | $3.14 | $9.63 | 16,364,800 | — | — |
| 2025-11-03 | $3.23 | $9.91 | 18,197,100 | — | — |
| 2025-10-31 | $3.40 | $10.43 | 68,196,900 | — | — |
| 2025-10-30 | $4.72 | $14.48 | 9,822,700 | — | — |
| 2025-10-29 | $4.93 | $15.13 | 6,670,600 | — | — |
| 2025-10-28 | $5.00 | $15.34 | 5,890,900 | — | — |
| 2025-10-27 | $5.09 | $15.62 | 6,485,100 | — | — |
| 2025-10-24 | $4.98 | $15.28 | 4,961,900 | — | — |
| 2025-10-23 | $4.98 | $15.28 | 4,687,300 | — | — |
| 2025-10-22 | $4.86 | $14.91 | 4,837,800 | — | — |
| 2025-10-21 | $4.86 | $14.91 | 4,034,900 | — | — |
| 2025-10-20 | $4.85 | $14.88 | 6,087,400 | — | — |
| 2025-10-17 | $4.85 | $14.88 | 8,147,300 | — | — |
| 2025-10-16 | $4.80 | $14.73 | 9,635,800 | — | — |
| 2025-10-15 | $4.80 | $14.73 | 8,285,900 | — | — |
| 2025-10-14 | $4.85 | $14.88 | 6,766,800 | — | — |
| 2025-10-13 | $4.83 | $14.82 | 6,195,400 | — | — |
| 2025-10-10 | $4.84 | $14.85 | 7,710,500 | — | — |
| 2025-10-09 | $4.98 | $15.28 | 9,939,500 | — | — |
| 2025-10-08 | $5.03 | $15.43 | 6,534,200 | — | — |
| 2025-10-07 | $5.19 | $15.92 | 5,429,200 | — | — |
| 2025-10-06 | $5.25 | $16.11 | 5,817,600 | — | — |
| 2025-10-03 | $5.39 | $16.54 | 6,729,900 | — | — |
| 2025-10-02 | $5.21 | $15.98 | 5,015,700 | — | — |
| 2025-10-01 | $5.22 | $16.02 | 7,726,800 | — | — |
| 2025-09-30 | $5.24 | $16.08 | 13,013,600 | — | — |
| 2025-09-29 | $5.09 | $15.62 | 7,988,200 | — | — |
| 2025-09-26 | $5.17 | $15.86 | 6,219,800 | — | — |
| 2025-09-25 | $5.15 | $15.80 | 6,197,200 | — | — |
| 2025-09-24 | $5.46 | $16.75 | 7,976,800 | — | — |
| 2025-09-23 | $5.39 | $16.54 | 6,619,900 | — | — |
| 2025-09-22 | $5.49 | $16.84 | 6,507,700 | — | — |
| 2025-09-19 | $5.53 | $16.97 | 9,563,600 | — | — |
| 2025-09-18 | $5.80 | $17.80 | 4,269,800 | — | — |
| 2025-09-17 | $5.74 | $17.61 | 5,399,500 | — | — |
| 2025-09-16 | $5.86 | $17.98 | 4,283,000 | — | — |
| 2025-09-15 | $5.84 | $17.92 | 5,843,000 | — | — |
| 2025-09-12 | $5.92 | $18.16 | 5,979,800 | — | — |
| 2025-09-11 | $6.09 | $18.68 | 4,516,200 | — | — |
| 2025-09-10 | $6.07 | $18.62 | 6,326,700 | — | — |
| 2025-09-09 | $6.22 | $19.08 | 6,479,500 | — | — |
| 2025-09-08 | $6.33 | $19.42 | 9,001,700 | — | — |
| 2025-09-05 | $6.39 | $19.61 | 9,535,900 | — | — |
| 2025-09-04 | $6.31 | $19.36 | 11,958,200 | — | — |
| 2025-09-03 | $6.29 | $19.30 | 11,324,500 | — | — |
| 2025-09-02 | $5.84 | $17.92 | 9,617,500 | — | — |
| 2025-08-29 | $5.92 | $18.16 | 6,131,100 | — | — |
| 2025-08-28 | $5.92 | $17.95 | 6,313,500 | — | — |
| 2025-08-27 | $5.95 | $18.04 | 7,440,800 | — | — |
| 2025-08-26 | $5.78 | $17.52 | 8,915,800 | — | — |
| 2025-08-25 | $5.82 | $17.65 | 5,459,100 | — | — |
| 2025-08-22 | $5.77 | $17.49 | 5,676,500 | — | — |
| 2025-08-21 | $5.49 | $16.64 | 4,521,900 | — | — |
| 2025-08-20 | $5.57 | $16.89 | 5,952,200 | — | — |
| 2025-08-19 | $5.85 | $17.74 | 7,038,800 | — | — |
| 2025-08-18 | $5.87 | $17.80 | 11,590,900 | — | — |
| 2025-08-15 | $5.46 | $16.55 | 7,308,400 | — | — |
| 2025-08-14 | $5.39 | $16.34 | 10,257,800 | — | — |
| 2025-08-13 | $5.19 | $15.74 | 7,294,800 | — | — |
| 2025-08-12 | $4.93 | $14.95 | 5,770,100 | — | — |
| 2025-08-11 | $4.83 | $14.64 | 7,416,200 | — | — |
| 2025-08-08 | $4.88 | $14.80 | 5,378,100 | — | — |
| 2025-08-07 | $4.93 | $14.95 | 7,036,200 | — | — |
| 2025-08-06 | $4.95 | $15.01 | 6,855,300 | — | — |
| 2025-08-05 | $5.12 | $15.52 | 7,818,100 | — | — |
| 2025-08-04 | $4.97 | $15.07 | 14,057,300 | — | — |
| 2025-08-01 | $4.76 | $14.43 | 30,631,300 | — | — |
| 2025-07-31 | $5.61 | $17.01 | 10,575,500 | — | — |
| 2025-07-30 | $5.72 | $17.34 | 8,475,600 | — | — |
| 2025-07-29 | $5.95 | $18.04 | 7,667,100 | — | — |
| 2025-07-28 | $6.17 | $18.71 | 5,166,000 | — | — |
| 2025-07-25 | $6.27 | $19.01 | 4,961,700 | — | — |
| 2025-07-24 | $6.15 | $18.65 | 5,495,800 | — | — |
| 2025-07-23 | $6.37 | $19.31 | 7,045,700 | — | — |
| 2025-07-22 | $6.11 | $18.52 | 8,328,000 | — | — |
| 2025-07-21 | $5.63 | $17.07 | 5,209,100 | — | — |
| 2025-07-18 | $5.60 | $16.98 | 4,574,400 | — | — |
| 2025-07-17 | $5.64 | $17.10 | 4,911,900 | — | — |
| 2025-07-16 | $5.46 | $16.55 | 4,879,100 | — | — |
| 2025-07-15 | $5.42 | $16.43 | 5,714,600 | — | — |
| 2025-07-14 | $5.64 | $17.10 | 4,900,600 | — | — |
| 2025-07-11 | $5.81 | $17.61 | 6,604,100 | — | — |
| 2025-07-10 | $5.91 | $17.92 | 6,253,000 | — | — |
| 2025-07-09 | $5.86 | $17.77 | 6,038,500 | — | — |
| 2025-07-08 | $5.72 | $17.34 | 6,507,700 | — | — |
| 2025-07-07 | $5.72 | $17.34 | 11,393,500 | — | — |
| 2025-07-03 | $5.84 | $17.71 | 5,482,300 | — | — |
| 2025-07-02 | $5.92 | $17.95 | 13,348,100 | — | — |
| 2025-07-01 | $5.63 | $17.07 | 11,135,500 | — | — |
| 2025-06-30 | $5.40 | $16.37 | 6,731,700 | — | — |
| 2025-06-27 | $5.44 | $16.49 | 13,829,000 | — | — |
| 2025-06-26 | $5.20 | $15.77 | 5,674,800 | — | — |
| 2025-06-25 | $5.12 | $15.52 | 8,169,600 | — | — |
| 2025-06-24 | $5.23 | $15.86 | 9,564,200 | — | — |
| 2025-06-23 | $5.28 | $16.01 | 12,264,200 | — | — |
| 2025-06-20 | $5.41 | $16.40 | 12,088,000 | — | — |
| 2025-06-18 | $5.44 | $16.49 | 9,335,100 | — | — |
| 2025-06-17 | $5.42 | $16.43 | 9,531,700 | — | — |
| 2025-06-16 | $5.78 | $17.52 | 12,596,300 | — | — |
| 2025-06-13 | $5.24 | $15.89 | 12,202,200 | — | — |
| 2025-06-12 | $5.43 | $16.46 | 8,972,600 | — | — |
| 2025-06-11 | $5.68 | $17.22 | 6,971,700 | — | — |
| 2025-06-10 | $5.69 | $17.25 | 8,549,200 | — | — |
| 2025-06-09 | $5.61 | $17.01 | 10,557,600 | — | — |
| 2025-06-06 | $5.54 | $16.80 | 11,761,000 | — | — |
| 2025-06-05 | $5.50 | $16.68 | 15,556,800 | — | — |
| 2025-06-04 | $5.29 | $16.04 | 9,091,500 | — | — |
| 2025-06-03 | $5.37 | $16.28 | 15,765,400 | — | — |
| 2025-06-02 | $5.05 | $15.31 | 13,117,900 | — | — |
| 2025-05-30 | $5.30 | $16.07 | 14,237,600 | — | — |
| 2025-05-29 | $5.45 | $16.31 | 12,626,600 | — | — |
| 2025-05-28 | $5.31 | $15.89 | 8,575,700 | — | — |
| 2025-05-27 | $5.46 | $16.34 | 10,873,200 | — | — |
| 2025-05-23 | $5.48 | $16.40 | 9,838,200 | — | — |
| 2025-05-22 | $5.64 | $16.88 | 11,724,800 | — | — |
| 2025-05-21 | $5.44 | $16.28 | 9,632,800 | — | — |
| 2025-05-20 | $5.71 | $17.09 | 7,449,100 | — | — |
| 2025-05-19 | $5.69 | $17.03 | 9,881,000 | — | — |
| 2025-05-16 | $5.90 | $17.66 | 6,218,700 | — | — |
| 2025-05-15 | $5.97 | $17.87 | 7,301,900 | — | — |
| 2025-05-14 | $5.91 | $17.69 | 7,186,900 | — | — |
| 2025-05-13 | $6.06 | $18.14 | 7,731,500 | — | — |
| 2025-05-12 | $6.01 | $17.99 | 11,402,500 | — | — |
| 2025-05-09 | $5.22 | $15.62 | 6,886,800 | — | — |
| 2025-05-08 | $5.26 | $15.74 | 8,425,100 | — | — |
| 2025-05-07 | $5.00 | $14.96 | 8,127,000 | — | — |
| 2025-05-06 | $4.99 | $14.93 | 8,969,300 | — | — |
| 2025-05-05 | $5.10 | $15.26 | 9,425,200 | — | — |
| 2025-05-02 | $5.25 | $15.71 | 12,830,600 | — | — |
| 2025-05-01 | $5.17 | $15.47 | 14,423,000 | — | — |
| 2025-04-30 | $4.78 | $14.31 | 14,856,200 | — | — |
| 2025-04-29 | $5.17 | $15.47 | 11,062,100 | — | — |
| 2025-04-28 | $5.11 | $15.29 | 10,689,300 | — | — |
| 2025-04-25 | $5.01 | $14.99 | 6,385,200 | — | — |
| 2025-04-24 | $5.12 | $15.32 | 6,556,300 | — | — |
| 2025-04-23 | $4.94 | $14.78 | 11,825,700 | — | — |
| 2025-04-22 | $4.72 | $14.13 | 7,733,000 | — | — |
| 2025-04-21 | $4.55 | $13.62 | 7,852,800 | — | — |
| 2025-04-17 | $4.70 | $14.07 | 6,671,400 | — | — |
| 2025-04-16 | $4.63 | $13.86 | 8,464,300 | — | — |
| 2025-04-15 | $4.73 | $14.16 | 9,192,900 | — | — |
| 2025-04-14 | $4.99 | $14.93 | 10,652,700 | — | — |
| 2025-04-11 | $4.72 | $14.13 | 11,219,300 | — | — |
| 2025-04-10 | $4.55 | $13.62 | 8,928,100 | — | — |
| 2025-04-09 | $5.05 | $15.11 | 15,866,400 | — | — |
| 2025-04-08 | $4.48 | $13.41 | 13,451,700 | — | — |
| 2025-04-07 | $4.89 | $14.64 | 17,317,500 | — | — |
| 2025-04-04 | $5.12 | $15.32 | 13,389,300 | — | — |
| 2025-04-03 | $5.47 | $16.37 | 10,613,100 | — | — |
| 2025-04-02 | $6.27 | $18.77 | 7,011,600 | — | — |
| 2025-04-01 | $6.18 | $18.50 | 5,458,800 | — | — |
| 2025-03-31 | $6.20 | $18.56 | 8,863,500 | — | — |
| 2025-03-28 | $6.39 | $19.12 | 4,736,900 | — | — |
| 2025-03-27 | $6.51 | $19.48 | 4,174,600 | — | — |
| 2025-03-26 | $6.49 | $19.42 | 3,914,900 | — | — |
| 2025-03-25 | $6.58 | $19.69 | 5,921,300 | — | — |
| 2025-03-24 | $6.73 | $20.14 | 6,729,900 | — | — |
| 2025-03-21 | $6.45 | $19.30 | 9,786,700 | — | — |
| 2025-03-20 | $6.54 | $19.57 | 6,051,600 | — | — |
| 2025-03-19 | $6.56 | $19.63 | 6,522,900 | — | — |
| 2025-03-18 | $6.51 | $19.48 | 5,406,300 | — | — |
| 2025-03-17 | $6.64 | $19.87 | 4,907,300 | — | — |
| 2025-03-14 | $6.55 | $19.60 | 10,844,200 | — | — |
| 2025-03-13 | $6.51 | $19.48 | 10,056,100 | — | — |
| 2025-03-12 | $6.58 | $19.69 | 11,595,500 | — | — |
| 2025-03-11 | $6.54 | $19.57 | 10,289,400 | — | — |
| 2025-03-10 | $6.73 | $20.14 | 9,856,400 | — | — |
| 2025-03-07 | $6.75 | $20.20 | 8,279,700 | — | — |
| 2025-03-06 | $6.69 | $20.02 | 10,353,300 | — | — |
| 2025-03-05 | $6.69 | $20.02 | 9,494,400 | — | — |
| 2025-03-04 | $6.36 | $19.03 | 9,613,500 | — | — |
| 2025-03-03 | $6.27 | $18.77 | 10,208,200 | — | — |
| 2025-02-28 | $6.42 | $19.21 | 17,030,500 | — | — |
| 2025-02-27 | $6.37 | $18.86 | 20,568,900 | — | — |
| 2025-02-26 | $6.66 | $19.71 | 17,688,100 | — | — |
| 2025-02-25 | $6.77 | $20.04 | 17,326,600 | — | — |
| 2025-02-24 | $6.45 | $19.09 | 15,010,500 | — | — |
| 2025-02-21 | $6.80 | $20.13 | 9,815,200 | — | — |
| 2025-02-20 | $6.80 | $20.13 | 8,205,000 | — | — |
| 2025-02-19 | $6.93 | $20.51 | 12,069,500 | — | — |
| 2025-02-18 | $6.87 | $20.34 | 7,603,300 | — | — |
| 2025-02-14 | $7.06 | $20.90 | 6,666,100 | — | — |
| 2025-02-13 | $7.01 | $20.75 | 7,824,000 | — | — |
| 2025-02-12 | $7.09 | $20.99 | 8,950,800 | — | — |
| 2025-02-11 | $7.33 | $21.70 | 14,452,300 | — | — |
| 2025-02-10 | $7.01 | $20.75 | 17,924,900 | — | — |
| 2025-02-07 | $7.13 | $21.10 | 34,581,400 | — | — |
| 2025-02-06 | $9.69 | $28.68 | 7,895,700 | — | — |
| 2025-02-05 | $9.70 | $28.71 | 6,359,600 | — | — |
| 2025-02-04 | $9.69 | $28.68 | 11,358,100 | — | — |
| 2025-02-03 | $9.59 | $28.39 | 7,286,600 | — | — |
| 2025-01-31 | $9.96 | $29.48 | 5,968,300 | — | — |
| 2025-01-30 | $10.46 | $30.96 | 4,068,200 | — | — |
| 2025-01-29 | $10.29 | $30.46 | 4,156,900 | — | — |
| 2025-01-28 | $10.40 | $30.78 | 4,256,700 | — | — |
| 2025-01-27 | $10.59 | $31.35 | 7,935,100 | — | — |
| 2025-01-24 | $10.66 | $31.55 | 7,619,700 | — | — |
| 2025-01-23 | $10.41 | $30.81 | 3,995,600 | — | — |
| 2025-01-22 | $10.16 | $30.07 | 4,691,400 | — | — |
| 2025-01-21 | $10.24 | $30.31 | 3,529,900 | — | — |
| 2025-01-17 | $10.12 | $29.96 | 4,361,600 | — | — |
| 2025-01-16 | $10.16 | $30.07 | 6,658,500 | — | — |
| 2025-01-15 | $9.98 | $29.54 | 5,451,800 | — | — |
| 2025-01-14 | $9.87 | $29.22 | 7,272,500 | — | — |
| 2025-01-13 | $9.71 | $28.74 | 5,499,100 | — | — |
| 2025-01-10 | $9.76 | $28.89 | 5,105,800 | — | — |
| 2025-01-08 | $9.84 | $29.13 | 5,240,300 | — | — |
| 2025-01-07 | $10.05 | $29.75 | 5,112,400 | — | — |
| 2025-01-06 | $10.17 | $30.10 | 4,700,500 | — | — |
| 2025-01-03 | $9.99 | $29.57 | 3,695,800 | — | — |
| 2025-01-02 | $9.98 | $29.54 | 3,535,700 | — | — |