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
- 1980-10-24 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 | $5.62 | $105.25 | 263,500 | — | — |
| 2025-12-30 | $5.51 | $103.19 | 216,600 | — | — |
| 2025-12-29 | $5.41 | $101.32 | 248,600 | — | — |
| 2025-12-26 | $5.30 | $99.26 | 217,500 | — | — |
| 2025-12-24 | $5.45 | $102.07 | 210,800 | — | — |
| 2025-12-23 | $5.40 | $101.13 | 139,500 | — | — |
| 2025-12-22 | $5.31 | $99.45 | 145,100 | — | — |
| 2025-12-19 | $5.42 | $101.51 | 384,800 | — | — |
| 2025-12-18 | $5.46 | $102.25 | 185,300 | — | — |
| 2025-12-17 | $5.58 | $104.50 | 214,200 | — | — |
| 2025-12-16 | $5.49 | $102.82 | 165,900 | — | — |
| 2025-12-15 | $5.62 | $105.25 | 163,100 | — | — |
| 2025-12-12 | $5.72 | $107.12 | 86,500 | — | — |
| 2025-12-11 | $5.85 | $109.56 | 171,000 | — | — |
| 2025-12-10 | $6.03 | $112.93 | 131,200 | — | — |
| 2025-12-09 | $6.08 | $113.87 | 95,200 | — | — |
| 2025-12-08 | $5.98 | $111.99 | 140,100 | — | — |
| 2025-12-05 | $5.99 | $112.18 | 206,400 | — | — |
| 2025-12-04 | $5.88 | $110.12 | 144,200 | — | — |
| 2025-12-03 | $5.77 | $108.06 | 199,600 | — | — |
| 2025-12-02 | $5.52 | $103.38 | 171,900 | — | — |
| 2025-12-01 | $5.64 | $105.63 | 189,500 | — | — |
| 2025-11-28 | $5.63 | $105.44 | 53,900 | — | — |
| 2025-11-26 | $5.56 | $104.13 | 184,500 | — | — |
| 2025-11-25 | $5.38 | $100.76 | 460,400 | — | — |
| 2025-11-24 | $5.63 | $105.44 | 348,000 | — | — |
| 2025-11-21 | $5.61 | $105.06 | 181,800 | — | — |
| 2025-11-20 | $5.81 | $108.81 | 235,800 | — | — |
| 2025-11-19 | $5.88 | $110.12 | 263,300 | — | — |
| 2025-11-18 | $6.05 | $113.30 | 199,500 | — | — |
| 2025-11-17 | $6.01 | $112.55 | 302,000 | — | — |
| 2025-11-14 | $6.44 | $120.61 | 253,300 | — | — |
| 2025-11-13 | $6.38 | $119.48 | 218,300 | — | — |
| 2025-11-12 | $6.25 | $117.05 | 188,100 | — | — |
| 2025-11-11 | $6.33 | $118.55 | 269,900 | — | — |
| 2025-11-10 | $6.05 | $113.30 | 224,200 | — | — |
| 2025-11-07 | $6.02 | $112.74 | 157,600 | — | — |
| 2025-11-06 | $6.00 | $112.37 | 105,100 | — | — |
| 2025-11-05 | $6.00 | $112.37 | 194,500 | — | — |
| 2025-11-04 | $6.00 | $112.37 | 146,700 | — | — |
| 2025-11-03 | $5.78 | $108.25 | 246,000 | — | — |
| 2025-10-31 | $5.74 | $107.50 | 271,600 | — | — |
| 2025-10-30 | $5.65 | $105.81 | 180,900 | — | — |
| 2025-10-29 | $5.43 | $101.69 | 351,600 | — | — |
| 2025-10-28 | $5.41 | $101.32 | 69,400 | — | — |
| 2025-10-27 | $5.52 | $103.38 | 272,200 | — | — |
| 2025-10-24 | $5.43 | $101.69 | 127,300 | — | — |
| 2025-10-23 | $5.52 | $103.38 | 154,800 | — | — |
| 2025-10-22 | $5.23 | $97.95 | 695,600 | — | — |
| 2025-10-21 | $5.65 | $105.81 | 171,300 | — | — |
| 2025-10-20 | $5.65 | $105.81 | 211,500 | — | — |
| 2025-10-17 | $5.46 | $102.25 | 310,000 | — | — |
| 2025-10-16 | $5.57 | $104.31 | 307,900 | — | — |
| 2025-10-15 | $5.89 | $110.31 | 161,800 | — | — |
| 2025-10-14 | $5.85 | $109.56 | 230,200 | — | — |
| 2025-10-13 | $5.88 | $110.12 | 249,700 | — | — |
| 2025-10-10 | $5.90 | $110.49 | 312,500 | — | — |
| 2025-10-09 | $6.06 | $113.49 | 250,800 | — | — |
| 2025-10-08 | $6.17 | $115.55 | 233,200 | — | — |
| 2025-10-07 | $6.26 | $117.24 | 281,800 | — | — |
| 2025-10-06 | $6.39 | $119.67 | 163,800 | — | — |
| 2025-10-03 | $6.47 | $121.17 | 184,600 | — | — |
| 2025-10-02 | $6.34 | $118.74 | 237,600 | — | — |
| 2025-10-01 | $6.33 | $118.55 | 351,300 | — | — |
| 2025-09-30 | $6.04 | $113.12 | 238,800 | — | — |
| 2025-09-29 | $5.87 | $109.93 | 225,600 | — | — |
| 2025-09-26 | $5.98 | $111.99 | 240,100 | — | — |
| 2025-09-25 | $6.08 | $113.87 | 263,400 | — | — |
| 2025-09-24 | $5.91 | $110.68 | 239,900 | — | — |
| 2025-09-23 | $5.79 | $108.43 | 272,100 | — | — |
| 2025-09-22 | $5.77 | $108.06 | 118,500 | — | — |
| 2025-09-19 | $5.76 | $107.87 | 96,800 | — | — |
| 2025-09-18 | $5.83 | $109.18 | 165,500 | — | — |
| 2025-09-17 | $5.85 | $109.56 | 321,300 | — | — |
| 2025-09-16 | $5.79 | $108.43 | 123,800 | — | — |
| 2025-09-15 | $5.75 | $107.69 | 164,500 | — | — |
| 2025-09-12 | $5.78 | $108.25 | 70,900 | — | — |
| 2025-09-11 | $5.78 | $108.25 | 77,500 | — | — |
| 2025-09-10 | $5.82 | $109.00 | 136,300 | — | — |
| 2025-09-09 | $5.83 | $109.18 | 203,000 | — | — |
| 2025-09-08 | $5.82 | $109.00 | 128,300 | — | — |
| 2025-09-05 | $5.78 | $108.25 | 274,100 | — | — |
| 2025-09-04 | $5.78 | $108.25 | 157,600 | — | — |
| 2025-09-03 | $5.78 | $108.25 | 150,700 | — | — |
| 2025-09-02 | $5.75 | $107.69 | 95,000 | — | — |
| 2025-08-29 | $5.75 | $107.69 | 143,300 | — | — |
| 2025-08-28 | $5.74 | $107.50 | 269,100 | — | — |
| 2025-08-27 | $5.76 | $107.87 | 333,400 | — | — |
| 2025-08-26 | $5.83 | $109.18 | 170,200 | — | — |
| 2025-08-25 | $5.81 | $108.81 | 417,900 | — | — |
| 2025-08-22 | $5.79 | $108.43 | 221,300 | — | — |
| 2025-08-21 | $5.72 | $107.12 | 179,700 | — | — |
| 2025-08-20 | $5.84 | $109.37 | 453,300 | — | — |
| 2025-08-19 | $5.70 | $106.75 | 193,900 | — | — |
| 2025-08-18 | $5.65 | $105.81 | 149,800 | — | — |
| 2025-08-15 | $5.77 | $108.06 | 174,300 | — | — |
| 2025-08-14 | $5.65 | $105.81 | 158,500 | — | — |
| 2025-08-13 | $5.62 | $105.25 | 414,700 | — | — |
| 2025-08-12 | $5.77 | $108.06 | 168,700 | — | — |
| 2025-08-11 | $5.82 | $109.00 | 228,900 | — | — |
| 2025-08-08 | $5.83 | $109.18 | 316,000 | — | — |
| 2025-08-07 | $5.83 | $109.18 | 397,000 | — | — |
| 2025-08-06 | $5.97 | $111.81 | 98,700 | — | — |
| 2025-08-05 | $5.95 | $111.43 | 166,600 | — | — |
| 2025-08-04 | $5.97 | $111.81 | 110,800 | — | — |
| 2025-08-01 | $5.84 | $109.37 | 94,600 | — | — |
| 2025-07-31 | $6.05 | $113.30 | 127,700 | — | — |
| 2025-07-30 | $5.98 | $111.99 | 197,900 | — | — |
| 2025-07-29 | $5.86 | $109.75 | 156,700 | — | — |
| 2025-07-28 | $5.85 | $109.56 | 194,900 | — | — |
| 2025-07-25 | $5.68 | $106.37 | 141,800 | — | — |
| 2025-07-24 | $5.87 | $109.93 | 219,100 | — | — |
| 2025-07-23 | $5.77 | $108.06 | 177,100 | — | — |
| 2025-07-22 | $5.85 | $109.56 | 125,500 | — | — |
| 2025-07-21 | $5.95 | $111.43 | 349,800 | — | — |
| 2025-07-18 | $5.97 | $111.81 | 101,000 | — | — |
| 2025-07-17 | $6.01 | $112.55 | 126,200 | — | — |
| 2025-07-16 | $6.04 | $113.12 | 176,300 | — | — |
| 2025-07-15 | $5.95 | $111.43 | 112,700 | — | — |
| 2025-07-14 | $6.18 | $115.74 | 238,000 | — | — |
| 2025-07-11 | $6.17 | $115.55 | 162,600 | — | — |
| 2025-07-10 | $6.16 | $115.36 | 137,500 | — | — |
| 2025-07-09 | $6.02 | $112.74 | 147,100 | — | — |
| 2025-07-08 | $6.24 | $116.86 | 195,400 | — | — |
| 2025-07-07 | $6.07 | $113.68 | 123,800 | — | — |
| 2025-07-03 | $6.22 | $116.49 | 85,900 | — | — |
| 2025-07-02 | $6.11 | $114.43 | 282,000 | — | — |
| 2025-07-01 | $6.18 | $115.74 | 265,300 | — | — |
| 2025-06-30 | $5.98 | $111.99 | 232,000 | — | — |
| 2025-06-27 | $5.81 | $108.81 | 251,200 | — | — |
| 2025-06-26 | $5.97 | $111.81 | 296,200 | — | — |
| 2025-06-25 | $5.65 | $105.81 | 279,200 | — | — |
| 2025-06-24 | $5.67 | $106.19 | 641,700 | — | — |
| 2025-06-23 | $5.90 | $110.49 | 290,300 | — | — |
| 2025-06-20 | $6.04 | $113.12 | 393,700 | — | — |
| 2025-06-18 | $6.58 | $123.23 | 319,800 | — | — |
| 2025-06-17 | $6.67 | $124.92 | 185,800 | — | — |
| 2025-06-16 | $6.83 | $127.91 | 229,500 | — | — |
| 2025-06-13 | $6.68 | $125.10 | 202,600 | — | — |
| 2025-06-12 | $6.52 | $122.11 | 95,100 | — | — |
| 2025-06-11 | $6.45 | $120.80 | 78,100 | — | — |
| 2025-06-10 | $6.38 | $119.48 | 253,700 | — | — |
| 2025-06-09 | $6.28 | $117.61 | 137,600 | — | — |
| 2025-06-06 | $6.38 | $119.48 | 135,700 | — | — |
| 2025-06-05 | $6.39 | $119.67 | 115,700 | — | — |
| 2025-06-04 | $6.32 | $118.36 | 158,000 | — | — |
| 2025-06-03 | $6.53 | $122.29 | 244,400 | — | — |
| 2025-06-02 | $6.58 | $123.23 | 154,500 | — | — |
| 2025-05-30 | $6.28 | $117.61 | 271,900 | — | — |
| 2025-05-29 | $6.61 | $123.79 | 375,000 | — | — |
| 2025-05-28 | $6.76 | $126.60 | 231,400 | — | — |
| 2025-05-27 | $7.04 | $131.84 | 275,400 | — | — |
| 2025-05-23 | $6.83 | $127.91 | 339,800 | — | — |
| 2025-05-22 | $7.00 | $131.10 | 837,600 | — | — |
| 2025-05-21 | $6.78 | $126.98 | 546,900 | — | — |
| 2025-05-20 | $6.43 | $120.42 | 313,300 | — | — |
| 2025-05-19 | $6.31 | $118.17 | 325,600 | — | — |
| 2025-05-16 | $6.29 | $117.80 | 214,100 | — | — |
| 2025-05-15 | $6.27 | $117.42 | 241,500 | — | — |
| 2025-05-14 | $6.33 | $118.55 | 499,200 | — | — |
| 2025-05-13 | $6.35 | $118.92 | 318,100 | — | — |
| 2025-05-12 | $6.32 | $118.36 | 336,100 | — | — |
| 2025-05-09 | $6.63 | $124.17 | 582,900 | — | — |
| 2025-05-08 | $6.38 | $119.48 | 324,500 | — | — |
| 2025-05-07 | $6.24 | $116.86 | 421,000 | — | — |
| 2025-05-06 | $6.20 | $116.11 | 358,000 | — | — |
| 2025-05-05 | $6.23 | $116.68 | 293,100 | — | — |
| 2025-05-02 | $6.25 | $117.05 | 673,200 | — | — |
| 2025-05-01 | $5.98 | $111.99 | 217,400 | — | — |
| 2025-04-30 | $5.80 | $108.62 | 139,000 | — | — |
| 2025-04-29 | $5.97 | $111.81 | 172,600 | — | — |
| 2025-04-28 | $6.13 | $114.80 | 196,900 | — | — |
| 2025-04-25 | $6.07 | $113.68 | 454,600 | — | — |
| 2025-04-24 | $5.87 | $109.93 | 399,000 | — | — |
| 2025-04-23 | $5.76 | $107.87 | 191,500 | — | — |
| 2025-04-22 | $5.75 | $107.69 | 222,300 | — | — |
| 2025-04-21 | $5.67 | $106.19 | 122,400 | — | — |
| 2025-04-17 | $5.93 | $111.06 | 466,700 | — | — |
| 2025-04-16 | $5.60 | $104.88 | 369,700 | — | — |
| 2025-04-15 | $5.20 | $97.39 | 139,600 | — | — |
| 2025-04-14 | $5.14 | $96.26 | 201,300 | — | — |
| 2025-04-11 | $5.14 | $96.26 | 175,100 | — | — |
| 2025-04-10 | $5.12 | $95.89 | 244,500 | — | — |
| 2025-04-09 | $5.15 | $96.45 | 403,400 | — | — |
| 2025-04-08 | $4.81 | $90.08 | 244,100 | — | — |
| 2025-04-07 | $4.88 | $91.39 | 531,900 | — | — |
| 2025-04-04 | $4.99 | $93.45 | 524,200 | — | — |
| 2025-04-03 | $5.25 | $98.32 | 189,900 | — | — |
| 2025-04-02 | $5.47 | $102.44 | 192,800 | — | — |
| 2025-04-01 | $5.60 | $104.88 | 107,400 | — | — |
| 2025-03-31 | $5.53 | $103.57 | 170,200 | — | — |
| 2025-03-28 | $5.54 | $103.75 | 135,600 | — | — |
| 2025-03-27 | $5.59 | $104.69 | 190,700 | — | — |
| 2025-03-26 | $5.63 | $105.44 | 358,400 | — | — |
| 2025-03-25 | $5.51 | $103.19 | 254,200 | — | — |
| 2025-03-24 | $5.38 | $100.76 | 321,100 | — | — |
| 2025-03-21 | $5.10 | $95.51 | 124,000 | — | — |
| 2025-03-20 | $5.28 | $98.88 | 228,500 | — | — |
| 2025-03-19 | $5.32 | $99.63 | 191,200 | — | — |
| 2025-03-18 | $5.16 | $96.64 | 211,900 | — | — |
| 2025-03-17 | $5.26 | $98.51 | 216,600 | — | — |
| 2025-03-14 | $5.26 | $98.51 | 158,500 | — | — |
| 2025-03-13 | $5.18 | $97.01 | 91,700 | — | — |
| 2025-03-12 | $5.22 | $97.76 | 180,900 | — | — |
| 2025-03-11 | $5.12 | $95.89 | 164,000 | — | — |
| 2025-03-10 | $5.14 | $96.26 | 203,400 | — | — |
| 2025-03-07 | $5.13 | $96.07 | 142,000 | — | — |
| 2025-03-06 | $4.87 | $91.21 | 270,000 | — | — |
| 2025-03-05 | $4.96 | $92.89 | 254,100 | — | — |
| 2025-03-04 | $4.87 | $91.21 | 179,600 | — | — |
| 2025-03-03 | $4.79 | $89.71 | 255,600 | — | — |
| 2025-02-28 | $5.01 | $93.83 | 130,700 | — | — |
| 2025-02-27 | $5.06 | $94.76 | 195,600 | — | — |
| 2025-02-26 | $5.22 | $97.76 | 633,600 | — | — |
| 2025-02-25 | $4.73 | $88.58 | 463,900 | — | — |
| 2025-02-24 | $5.03 | $94.20 | 324,700 | — | — |
| 2025-02-21 | $4.95 | $92.70 | 293,800 | — | — |
| 2025-02-20 | $5.18 | $97.01 | 374,900 | — | — |
| 2025-02-19 | $5.40 | $101.13 | 856,900 | — | — |
| 2025-02-18 | $4.93 | $92.33 | 335,100 | — | — |
| 2025-02-14 | $4.84 | $90.64 | 1,063,700 | — | — |
| 2025-02-13 | $4.28 | $80.16 | 264,800 | — | — |
| 2025-02-12 | $4.18 | $78.28 | 211,700 | — | — |
| 2025-02-11 | $4.18 | $78.28 | 174,800 | — | — |
| 2025-02-10 | $4.07 | $76.22 | 158,100 | — | — |
| 2025-02-07 | $3.94 | $73.79 | 251,500 | — | — |
| 2025-02-06 | $3.78 | $70.79 | 206,500 | — | — |
| 2025-02-05 | $3.90 | $73.04 | 211,400 | — | — |
| 2025-02-04 | $4.03 | $75.47 | 153,500 | — | — |
| 2025-02-03 | $3.99 | $74.72 | 199,600 | — | — |
| 2025-01-31 | $4.17 | $78.10 | 307,300 | — | — |
| 2025-01-30 | $4.21 | $78.84 | 116,800 | — | — |
| 2025-01-29 | $4.24 | $79.41 | 116,100 | — | — |
| 2025-01-28 | $4.24 | $79.41 | 74,500 | — | — |
| 2025-01-27 | $4.19 | $78.47 | 297,400 | — | — |
| 2025-01-24 | $4.35 | $81.47 | 123,900 | — | — |
| 2025-01-23 | $4.39 | $82.22 | 178,100 | — | — |
| 2025-01-22 | $4.46 | $83.53 | 274,000 | — | — |
| 2025-01-21 | $4.33 | $81.09 | 328,500 | — | — |
| 2025-01-17 | $4.44 | $83.15 | 166,200 | — | — |
| 2025-01-16 | $4.55 | $85.21 | 225,900 | — | — |
| 2025-01-15 | $4.75 | $88.96 | 525,500 | — | — |
| 2025-01-14 | $4.51 | $84.46 | 303,100 | — | — |
| 2025-01-13 | $4.48 | $83.90 | 435,500 | — | — |
| 2025-01-10 | $4.26 | $79.78 | 328,400 | — | — |
| 2025-01-08 | $4.20 | $78.66 | 184,900 | — | — |
| 2025-01-07 | $4.12 | $77.16 | 132,900 | — | — |
| 2025-01-06 | $4.12 | $77.16 | 205,900 | — | — |
| 2025-01-03 | $4.03 | $75.47 | 272,400 | — | — |
| 2025-01-02 | $4.16 | $77.91 | 385,400 | — | — |