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
- 1984-06-11 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 | $5.44 | $10.45 | 1,260,100 | — | — |
| 2025-12-30 | $5.47 | $10.50 | 1,335,000 | — | — |
| 2025-12-29 | $5.42 | $10.41 | 983,300 | — | — |
| 2025-12-26 | $5.43 | $10.43 | 873,600 | — | — |
| 2025-12-24 | $5.46 | $10.49 | 832,600 | — | — |
| 2025-12-23 | $5.45 | $10.47 | 2,371,600 | — | — |
| 2025-12-22 | $5.56 | $10.68 | 1,396,600 | — | — |
| 2025-12-19 | $5.55 | $10.66 | 4,067,700 | — | — |
| 2025-12-18 | $5.59 | $10.74 | 2,325,100 | — | — |
| 2025-12-17 | $5.66 | $10.87 | 2,341,700 | — | — |
| 2025-12-16 | $5.49 | $10.54 | 2,541,500 | — | — |
| 2025-12-15 | $5.74 | $11.02 | 1,638,800 | — | — |
| 2025-12-12 | $5.68 | $10.91 | 1,645,000 | — | — |
| 2025-12-11 | $5.82 | $11.18 | 1,889,800 | — | — |
| 2025-12-10 | $5.87 | $11.27 | 1,845,800 | — | — |
| 2025-12-09 | $5.86 | $11.25 | 1,216,200 | — | — |
| 2025-12-08 | $5.81 | $11.16 | 2,070,300 | — | — |
| 2025-12-05 | $5.84 | $11.22 | 1,394,000 | — | — |
| 2025-12-04 | $5.79 | $11.12 | 1,152,600 | — | — |
| 2025-12-03 | $5.75 | $11.04 | 1,332,300 | — | — |
| 2025-12-02 | $5.40 | $10.37 | 1,193,300 | — | — |
| 2025-12-01 | $5.38 | $10.33 | 1,359,500 | — | — |
| 2025-11-28 | $5.32 | $10.22 | 624,400 | — | — |
| 2025-11-26 | $5.29 | $10.16 | 2,032,100 | — | — |
| 2025-11-25 | $5.26 | $10.10 | 2,324,300 | — | — |
| 2025-11-24 | $5.22 | $10.02 | 1,571,900 | — | — |
| 2025-11-21 | $5.26 | $10.10 | 2,051,900 | — | — |
| 2025-11-20 | $5.06 | $9.72 | 2,801,700 | — | — |
| 2025-11-19 | $5.20 | $9.99 | 1,652,100 | — | — |
| 2025-11-18 | $5.31 | $10.20 | 1,393,500 | — | — |
| 2025-11-17 | $5.24 | $10.06 | 1,525,900 | — | — |
| 2025-11-14 | $5.40 | $10.37 | 1,445,100 | — | — |
| 2025-11-13 | $5.38 | $10.33 | 2,079,200 | — | — |
| 2025-11-12 | $5.50 | $10.56 | 2,061,700 | — | — |
| 2025-11-11 | $5.68 | $10.91 | 1,429,900 | — | — |
| 2025-11-10 | $5.48 | $10.52 | 1,942,700 | — | — |
| 2025-11-07 | $5.49 | $10.47 | 1,435,200 | — | — |
| 2025-11-06 | $5.43 | $10.35 | 1,361,800 | — | — |
| 2025-11-05 | $5.41 | $10.31 | 1,654,200 | — | — |
| 2025-11-04 | $5.42 | $10.33 | 2,722,800 | — | — |
| 2025-11-03 | $5.36 | $10.22 | 1,434,800 | — | — |
| 2025-10-31 | $5.20 | $9.91 | 2,072,300 | — | — |
| 2025-10-30 | $5.59 | $10.66 | 3,122,500 | — | — |
| 2025-10-29 | $5.00 | $9.53 | 1,959,900 | — | — |
| 2025-10-28 | $4.81 | $9.17 | 1,213,100 | — | — |
| 2025-10-27 | $4.78 | $9.11 | 1,383,400 | — | — |
| 2025-10-24 | $4.77 | $9.09 | 1,251,000 | — | — |
| 2025-10-23 | $4.77 | $9.09 | 2,189,900 | — | — |
| 2025-10-22 | $4.55 | $8.67 | 1,098,800 | — | — |
| 2025-10-21 | $4.52 | $8.62 | 1,268,900 | — | — |
| 2025-10-20 | $4.48 | $8.54 | 1,032,400 | — | — |
| 2025-10-17 | $4.34 | $8.27 | 1,470,300 | — | — |
| 2025-10-16 | $4.33 | $8.25 | 1,269,800 | — | — |
| 2025-10-15 | $4.33 | $8.25 | 1,978,800 | — | — |
| 2025-10-14 | $4.32 | $8.24 | 1,156,900 | — | — |
| 2025-10-13 | $4.32 | $8.24 | 1,186,200 | — | — |
| 2025-10-10 | $4.23 | $8.06 | 1,488,900 | — | — |
| 2025-10-09 | $4.54 | $8.66 | 965,200 | — | — |
| 2025-10-08 | $4.76 | $9.07 | 620,800 | — | — |
| 2025-10-07 | $4.75 | $9.06 | 1,060,000 | — | — |
| 2025-10-06 | $4.79 | $9.13 | 775,000 | — | — |
| 2025-10-03 | $4.79 | $9.13 | 1,362,000 | — | — |
| 2025-10-02 | $4.66 | $8.88 | 1,192,000 | — | — |
| 2025-10-01 | $4.78 | $9.11 | 1,281,500 | — | — |
| 2025-09-30 | $4.76 | $9.07 | 1,201,300 | — | — |
| 2025-09-29 | $4.84 | $9.23 | 1,444,600 | — | — |
| 2025-09-26 | $4.87 | $9.28 | 743,100 | — | — |
| 2025-09-25 | $4.79 | $9.13 | 1,110,300 | — | — |
| 2025-09-24 | $4.75 | $9.06 | 1,250,200 | — | — |
| 2025-09-23 | $4.69 | $8.94 | 1,412,800 | — | — |
| 2025-09-22 | $4.53 | $8.64 | 1,477,400 | — | — |
| 2025-09-19 | $4.51 | $8.60 | 3,271,100 | — | — |
| 2025-09-18 | $4.61 | $8.79 | 1,426,200 | — | — |
| 2025-09-17 | $4.56 | $8.69 | 1,051,600 | — | — |
| 2025-09-16 | $4.60 | $8.77 | 1,071,100 | — | — |
| 2025-09-15 | $4.48 | $8.54 | 1,092,000 | — | — |
| 2025-09-12 | $4.47 | $8.52 | 1,138,300 | — | — |
| 2025-09-11 | $4.65 | $8.86 | 2,277,200 | — | — |
| 2025-09-10 | $4.64 | $8.85 | 1,712,200 | — | — |
| 2025-09-09 | $4.59 | $8.75 | 1,415,300 | — | — |
| 2025-09-08 | $4.71 | $8.98 | 1,455,300 | — | — |
| 2025-09-05 | $4.73 | $9.02 | 2,204,500 | — | — |
| 2025-09-04 | $4.80 | $9.15 | 1,202,200 | — | — |
| 2025-09-03 | $4.62 | $8.81 | 1,076,600 | — | — |
| 2025-09-02 | $4.78 | $9.11 | 733,800 | — | — |
| 2025-08-29 | $4.77 | $9.09 | 797,800 | — | — |
| 2025-08-28 | $4.73 | $9.02 | 916,800 | — | — |
| 2025-08-27 | $4.68 | $8.92 | 1,074,000 | — | — |
| 2025-08-26 | $4.66 | $8.88 | 1,754,200 | — | — |
| 2025-08-25 | $4.74 | $9.04 | 940,400 | — | — |
| 2025-08-22 | $4.76 | $9.07 | 1,563,300 | — | — |
| 2025-08-21 | $4.46 | $8.50 | 1,046,000 | — | — |
| 2025-08-20 | $4.38 | $8.35 | 1,440,900 | — | — |
| 2025-08-19 | $4.38 | $8.35 | 1,268,800 | — | — |
| 2025-08-18 | $4.43 | $8.45 | 1,383,400 | — | — |
| 2025-08-15 | $4.38 | $8.35 | 2,049,500 | — | — |
| 2025-08-14 | $4.43 | $8.45 | 1,581,600 | — | — |
| 2025-08-13 | $4.61 | $8.79 | 2,747,500 | — | — |
| 2025-08-12 | $4.58 | $8.73 | 2,710,600 | — | — |
| 2025-08-11 | $4.48 | $8.54 | 1,487,100 | — | — |
| 2025-08-08 | $4.58 | $8.66 | 1,644,800 | — | — |
| 2025-08-07 | $4.48 | $8.47 | 1,969,800 | — | — |
| 2025-08-06 | $4.52 | $8.54 | 3,360,200 | — | — |
| 2025-08-05 | $4.58 | $8.66 | 1,501,300 | — | — |
| 2025-08-04 | $4.44 | $8.39 | 2,017,200 | — | — |
| 2025-08-01 | $4.47 | $8.45 | 2,241,900 | — | — |
| 2025-07-31 | $4.65 | $8.79 | 1,816,600 | — | — |
| 2025-07-30 | $4.77 | $9.01 | 2,285,200 | — | — |
| 2025-07-29 | $4.92 | $9.30 | 1,673,400 | — | — |
| 2025-07-28 | $4.95 | $9.35 | 2,272,800 | — | — |
| 2025-07-25 | $4.80 | $9.07 | 1,721,700 | — | — |
| 2025-07-24 | $4.81 | $9.09 | 4,109,400 | — | — |
| 2025-07-23 | $5.00 | $9.45 | 2,085,500 | — | — |
| 2025-07-22 | $4.77 | $9.01 | 1,299,600 | — | — |
| 2025-07-21 | $4.67 | $8.83 | 980,300 | — | — |
| 2025-07-18 | $4.77 | $9.01 | 2,028,400 | — | — |
| 2025-07-17 | $4.74 | $8.96 | 1,704,100 | — | — |
| 2025-07-16 | $4.65 | $8.79 | 2,416,100 | — | — |
| 2025-07-15 | $4.72 | $8.92 | 4,185,000 | — | — |
| 2025-07-14 | $4.98 | $9.41 | 1,789,900 | — | — |
| 2025-07-11 | $5.15 | $9.73 | 1,089,000 | — | — |
| 2025-07-10 | $5.20 | $9.83 | 1,719,400 | — | — |
| 2025-07-09 | $5.22 | $9.86 | 1,709,500 | — | — |
| 2025-07-08 | $5.39 | $10.19 | 2,504,500 | — | — |
| 2025-07-07 | $5.13 | $9.69 | 2,212,900 | — | — |
| 2025-07-03 | $5.18 | $9.79 | 1,789,400 | — | — |
| 2025-07-02 | $5.15 | $9.73 | 1,637,800 | — | — |
| 2025-07-01 | $4.95 | $9.35 | 2,345,700 | — | — |
| 2025-06-30 | $4.73 | $8.94 | 1,381,100 | — | — |
| 2025-06-27 | $4.75 | $8.98 | 2,370,800 | — | — |
| 2025-06-26 | $4.72 | $8.92 | 1,278,100 | — | — |
| 2025-06-25 | $4.66 | $8.81 | 1,871,500 | — | — |
| 2025-06-24 | $4.75 | $8.98 | 1,717,000 | — | — |
| 2025-06-23 | $4.79 | $9.05 | 1,997,200 | — | — |
| 2025-06-20 | $5.14 | $9.71 | 2,901,400 | — | — |
| 2025-06-18 | $5.20 | $9.83 | 1,857,700 | — | — |
| 2025-06-17 | $5.20 | $9.83 | 1,861,100 | — | — |
| 2025-06-16 | $5.06 | $9.56 | 1,566,500 | — | — |
| 2025-06-13 | $5.07 | $9.58 | 1,900,800 | — | — |
| 2025-06-12 | $4.87 | $9.20 | 1,149,900 | — | — |
| 2025-06-11 | $4.95 | $9.35 | 3,077,600 | — | — |
| 2025-06-10 | $4.95 | $9.35 | 1,536,800 | — | — |
| 2025-06-09 | $4.76 | $9.00 | 1,284,200 | — | — |
| 2025-06-06 | $4.64 | $8.77 | 1,318,800 | — | — |
| 2025-06-05 | $4.57 | $8.64 | 1,072,800 | — | — |
| 2025-06-04 | $4.59 | $8.67 | 1,421,200 | — | — |
| 2025-06-03 | $4.73 | $8.94 | 1,062,500 | — | — |
| 2025-06-02 | $4.50 | $8.50 | 1,060,000 | — | — |
| 2025-05-30 | $4.44 | $8.39 | 1,171,400 | — | — |
| 2025-05-29 | $4.55 | $8.60 | 1,124,200 | — | — |
| 2025-05-28 | $4.49 | $8.49 | 1,157,900 | — | — |
| 2025-05-27 | $4.56 | $8.62 | 1,068,800 | — | — |
| 2025-05-23 | $4.52 | $8.54 | 918,800 | — | — |
| 2025-05-22 | $4.53 | $8.56 | 1,049,700 | — | — |
| 2025-05-21 | $4.54 | $8.58 | 996,800 | — | — |
| 2025-05-20 | $4.66 | $8.81 | 1,304,900 | — | — |
| 2025-05-19 | $4.75 | $8.98 | 802,700 | — | — |
| 2025-05-16 | $4.81 | $9.09 | 792,300 | — | — |
| 2025-05-15 | $4.84 | $9.15 | 821,300 | — | — |
| 2025-05-14 | $4.95 | $9.35 | 1,061,300 | — | — |
| 2025-05-13 | $4.97 | $9.39 | 1,133,000 | — | — |
| 2025-05-12 | $4.96 | $9.37 | 1,597,600 | — | — |
| 2025-05-09 | $4.77 | $9.01 | 834,100 | — | — |
| 2025-05-08 | $4.76 | $8.92 | 930,000 | — | — |
| 2025-05-07 | $4.66 | $8.73 | 1,148,100 | — | — |
| 2025-05-06 | $4.76 | $8.92 | 900,800 | — | — |
| 2025-05-05 | $4.84 | $9.07 | 915,000 | — | — |
| 2025-05-02 | $5.02 | $9.41 | 933,600 | — | — |
| 2025-05-01 | $4.86 | $9.11 | 1,438,100 | — | — |
| 2025-04-30 | $4.73 | $8.86 | 1,531,400 | — | — |
| 2025-04-29 | $4.98 | $9.33 | 1,040,400 | — | — |
| 2025-04-28 | $4.99 | $9.35 | 1,102,300 | — | — |
| 2025-04-25 | $5.06 | $9.48 | 1,371,100 | — | — |
| 2025-04-24 | $4.97 | $9.31 | 2,387,200 | — | — |
| 2025-04-23 | $4.93 | $9.24 | 2,813,700 | — | — |
| 2025-04-22 | $5.00 | $9.37 | 1,916,900 | — | — |
| 2025-04-21 | $4.94 | $9.26 | 1,516,800 | — | — |
| 2025-04-17 | $5.03 | $9.43 | 1,677,100 | — | — |
| 2025-04-16 | $4.86 | $9.11 | 1,875,200 | — | — |
| 2025-04-15 | $4.79 | $8.98 | 1,764,200 | — | — |
| 2025-04-14 | $4.76 | $8.92 | 1,680,500 | — | — |
| 2025-04-11 | $4.84 | $9.07 | 2,026,600 | — | — |
| 2025-04-10 | $4.66 | $8.73 | 2,496,900 | — | — |
| 2025-04-09 | $4.90 | $9.18 | 3,132,000 | — | — |
| 2025-04-08 | $4.30 | $8.06 | 2,189,400 | — | — |
| 2025-04-07 | $4.44 | $8.32 | 3,053,300 | — | — |
| 2025-04-04 | $4.32 | $8.10 | 2,581,200 | — | — |
| 2025-04-03 | $4.92 | $9.22 | 2,084,000 | — | — |
| 2025-04-02 | $5.72 | $10.72 | 1,213,800 | — | — |
| 2025-04-01 | $5.58 | $10.46 | 1,248,700 | — | — |
| 2025-03-31 | $5.50 | $10.31 | 1,322,000 | — | — |
| 2025-03-28 | $5.46 | $10.23 | 1,083,400 | — | — |
| 2025-03-27 | $5.62 | $10.53 | 1,071,000 | — | — |
| 2025-03-26 | $5.56 | $10.42 | 968,400 | — | — |
| 2025-03-25 | $5.59 | $10.48 | 1,572,900 | — | — |
| 2025-03-24 | $5.55 | $10.40 | 1,591,600 | — | — |
| 2025-03-21 | $5.48 | $10.27 | 8,759,800 | — | — |
| 2025-03-20 | $5.48 | $10.27 | 1,353,700 | — | — |
| 2025-03-19 | $5.53 | $10.36 | 2,365,500 | — | — |
| 2025-03-18 | $5.37 | $10.06 | 1,305,000 | — | — |
| 2025-03-17 | $5.36 | $10.04 | 1,649,600 | — | — |
| 2025-03-14 | $5.34 | $10.01 | 1,207,300 | — | — |
| 2025-03-13 | $5.23 | $9.80 | 1,392,100 | — | — |
| 2025-03-12 | $5.30 | $9.93 | 1,394,500 | — | — |
| 2025-03-11 | $5.29 | $9.91 | 1,682,200 | — | — |
| 2025-03-10 | $5.40 | $10.12 | 1,896,600 | — | — |
| 2025-03-07 | $5.41 | $10.14 | 1,933,200 | — | — |
| 2025-03-06 | $5.24 | $9.82 | 1,652,300 | — | — |
| 2025-03-05 | $5.18 | $9.71 | 1,914,900 | — | — |
| 2025-03-04 | $5.29 | $9.91 | 2,310,700 | — | — |
| 2025-03-03 | $5.28 | $9.89 | 1,840,600 | — | — |
| 2025-02-28 | $5.58 | $10.46 | 1,877,600 | — | — |
| 2025-02-27 | $5.58 | $10.46 | 1,383,200 | — | — |
| 2025-02-26 | $5.53 | $10.36 | 1,810,500 | — | — |
| 2025-02-25 | $5.67 | $10.62 | 1,716,100 | — | — |
| 2025-02-24 | $5.91 | $11.07 | 1,493,300 | — | — |
| 2025-02-21 | $5.91 | $11.07 | 1,726,800 | — | — |
| 2025-02-20 | $6.10 | $11.43 | 939,900 | — | — |
| 2025-02-19 | $6.08 | $11.39 | 873,100 | — | — |
| 2025-02-18 | $6.28 | $11.77 | 1,102,500 | — | — |
| 2025-02-14 | $6.12 | $11.47 | 532,600 | — | — |
| 2025-02-13 | $6.07 | $11.37 | 750,000 | — | — |
| 2025-02-12 | $6.03 | $11.30 | 1,492,300 | — | — |
| 2025-02-11 | $6.11 | $11.45 | 905,600 | — | — |
| 2025-02-10 | $5.97 | $11.19 | 839,700 | — | — |
| 2025-02-07 | $5.81 | $10.81 | 1,251,200 | — | — |
| 2025-02-06 | $5.96 | $11.09 | 1,342,100 | — | — |
| 2025-02-05 | $6.22 | $11.58 | 1,455,800 | — | — |
| 2025-02-04 | $6.39 | $11.89 | 1,136,100 | — | — |
| 2025-02-03 | $6.26 | $11.65 | 2,387,200 | — | — |
| 2025-01-31 | $6.13 | $11.41 | 2,216,900 | — | — |
| 2025-01-30 | $6.17 | $11.48 | 3,342,800 | — | — |
| 2025-01-29 | $6.42 | $11.95 | 2,129,800 | — | — |
| 2025-01-28 | $6.44 | $11.98 | 1,785,800 | — | — |
| 2025-01-27 | $6.57 | $12.23 | 1,390,900 | — | — |
| 2025-01-24 | $6.77 | $12.60 | 1,298,600 | — | — |
| 2025-01-23 | $6.86 | $12.77 | 2,189,300 | — | — |
| 2025-01-22 | $6.70 | $12.47 | 1,854,200 | — | — |
| 2025-01-21 | $6.97 | $12.97 | 1,382,000 | — | — |
| 2025-01-17 | $7.01 | $13.05 | 2,031,800 | — | — |
| 2025-01-16 | $6.96 | $12.95 | 1,563,100 | — | — |
| 2025-01-15 | $6.88 | $12.80 | 1,361,900 | — | — |
| 2025-01-14 | $6.59 | $12.26 | 1,398,800 | — | — |
| 2025-01-13 | $6.41 | $11.93 | 1,109,300 | — | — |
| 2025-01-10 | $6.35 | $11.82 | 1,713,400 | — | — |
| 2025-01-08 | $6.17 | $11.48 | 1,168,800 | — | — |
| 2025-01-07 | $6.23 | $11.59 | 1,252,600 | — | — |
| 2025-01-06 | $6.14 | $11.43 | 1,471,000 | — | — |
| 2025-01-03 | $6.17 | $11.48 | 1,666,000 | — | — |
| 2025-01-02 | $6.13 | $11.41 | 901,500 | — | — |