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
- 1982-04-26 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 | $6.51 | $22.43 | 673,800 | — | — |
| 2025-12-30 | $6.55 | $22.57 | 1,232,700 | — | — |
| 2025-12-29 | $6.44 | $22.19 | 737,400 | — | — |
| 2025-12-26 | $6.42 | $22.12 | 710,100 | — | — |
| 2025-12-24 | $6.43 | $22.15 | 357,500 | — | — |
| 2025-12-23 | $6.38 | $21.98 | 846,000 | — | — |
| 2025-12-22 | $6.10 | $21.02 | 849,900 | — | — |
| 2025-12-19 | $6.18 | $21.29 | 554,300 | — | — |
| 2025-12-18 | $6.16 | $21.22 | 762,000 | — | — |
| 2025-12-17 | $6.26 | $21.57 | 540,100 | — | — |
| 2025-12-16 | $6.13 | $21.12 | 1,015,100 | — | — |
| 2025-12-15 | $6.27 | $21.60 | 642,900 | — | — |
| 2025-12-12 | $6.26 | $21.57 | 851,100 | — | — |
| 2025-12-11 | $6.36 | $21.91 | 763,800 | — | — |
| 2025-12-10 | $6.29 | $21.67 | 591,000 | — | — |
| 2025-12-09 | $6.20 | $21.36 | 885,300 | — | — |
| 2025-12-08 | $6.07 | $20.91 | 948,100 | — | — |
| 2025-12-05 | $6.00 | $20.67 | 1,086,700 | — | — |
| 2025-12-04 | $6.14 | $21.16 | 693,900 | — | — |
| 2025-12-03 | $6.40 | $22.05 | 703,400 | — | — |
| 2025-12-02 | $6.28 | $21.64 | 505,800 | — | — |
| 2025-12-01 | $6.48 | $22.33 | 782,400 | — | — |
| 2025-11-28 | $6.50 | $22.40 | 315,400 | — | — |
| 2025-11-26 | $6.52 | $22.46 | 618,400 | — | — |
| 2025-11-25 | $6.36 | $21.91 | 984,000 | — | — |
| 2025-11-24 | $6.56 | $22.60 | 826,400 | — | — |
| 2025-11-21 | $6.80 | $23.43 | 698,400 | — | — |
| 2025-11-20 | $6.82 | $23.50 | 1,277,200 | — | — |
| 2025-11-19 | $7.30 | $25.15 | 697,100 | — | — |
| 2025-11-18 | $7.37 | $25.39 | 1,201,000 | — | — |
| 2025-11-17 | $7.14 | $24.60 | 1,241,600 | — | — |
| 2025-11-14 | $7.05 | $24.29 | 1,188,800 | — | — |
| 2025-11-13 | $6.83 | $23.53 | 1,155,800 | — | — |
| 2025-11-12 | $6.96 | $23.98 | 781,600 | — | — |
| 2025-11-11 | $6.87 | $23.67 | 841,300 | — | — |
| 2025-11-10 | $6.83 | $23.53 | 1,066,700 | — | — |
| 2025-11-07 | $6.73 | $23.19 | 2,244,500 | — | — |
| 2025-11-06 | $6.44 | $22.19 | 1,689,500 | — | — |
| 2025-11-05 | $6.34 | $21.84 | 1,119,100 | — | — |
| 2025-11-04 | $6.20 | $21.36 | 2,020,600 | — | — |
| 2025-11-03 | $6.38 | $21.98 | 723,700 | — | — |
| 2025-10-31 | $6.33 | $21.81 | 974,100 | — | — |
| 2025-10-30 | $6.13 | $21.12 | 1,435,900 | — | — |
| 2025-10-29 | $6.22 | $21.43 | 994,600 | — | — |
| 2025-10-28 | $6.31 | $21.74 | 914,900 | — | — |
| 2025-10-27 | $6.41 | $22.09 | 1,103,400 | — | — |
| 2025-10-24 | $6.56 | $22.60 | 1,173,900 | — | — |
| 2025-10-23 | $6.49 | $22.36 | 2,977,800 | — | — |
| 2025-10-22 | $5.52 | $19.02 | 1,014,700 | — | — |
| 2025-10-21 | $5.33 | $18.36 | 1,781,200 | — | — |
| 2025-10-20 | $5.52 | $19.02 | 1,007,900 | — | — |
| 2025-10-17 | $5.48 | $18.88 | 1,464,200 | — | — |
| 2025-10-16 | $5.87 | $20.22 | 711,500 | — | — |
| 2025-10-15 | $5.92 | $20.40 | 916,700 | — | — |
| 2025-10-14 | $5.90 | $20.33 | 1,151,600 | — | — |
| 2025-10-13 | $5.80 | $19.98 | 990,300 | — | — |
| 2025-10-10 | $5.63 | $19.40 | 1,006,300 | — | — |
| 2025-10-09 | $5.90 | $20.33 | 832,300 | — | — |
| 2025-10-08 | $5.98 | $20.60 | 1,009,100 | — | — |
| 2025-10-07 | $5.96 | $20.54 | 1,180,100 | — | — |
| 2025-10-06 | $6.20 | $21.36 | 1,273,900 | — | — |
| 2025-10-03 | $6.18 | $21.29 | 1,176,100 | — | — |
| 2025-10-02 | $6.15 | $21.19 | 835,400 | — | — |
| 2025-10-01 | $6.21 | $21.40 | 1,043,200 | — | — |
| 2025-09-30 | $6.22 | $21.43 | 1,244,800 | — | — |
| 2025-09-29 | $6.21 | $21.40 | 674,800 | — | — |
| 2025-09-26 | $6.28 | $21.64 | 1,139,500 | — | — |
| 2025-09-25 | $6.25 | $21.53 | 1,134,600 | — | — |
| 2025-09-24 | $6.19 | $21.33 | 1,186,700 | — | — |
| 2025-09-23 | $6.13 | $21.12 | 2,440,000 | — | — |
| 2025-09-22 | $6.23 | $21.47 | 1,651,200 | — | — |
| 2025-09-19 | $6.64 | $22.88 | 1,468,600 | — | — |
| 2025-09-18 | $6.70 | $23.08 | 1,317,000 | — | — |
| 2025-09-17 | $6.77 | $23.33 | 1,126,200 | — | — |
| 2025-09-16 | $6.89 | $23.74 | 1,130,600 | — | — |
| 2025-09-15 | $6.95 | $23.95 | 888,000 | — | — |
| 2025-09-12 | $7.01 | $24.15 | 686,500 | — | — |
| 2025-09-11 | $7.12 | $24.53 | 956,400 | — | — |
| 2025-09-10 | $7.13 | $24.57 | 1,071,900 | — | — |
| 2025-09-09 | $6.89 | $23.74 | 816,100 | — | — |
| 2025-09-08 | $7.15 | $24.64 | 1,069,900 | — | — |
| 2025-09-05 | $7.09 | $24.43 | 1,674,800 | — | — |
| 2025-09-04 | $6.91 | $23.81 | 1,556,900 | — | — |
| 2025-09-03 | $7.13 | $24.57 | 2,209,600 | — | — |
| 2025-09-02 | $6.95 | $23.95 | 1,187,400 | — | — |
| 2025-08-29 | $6.74 | $23.22 | 734,100 | — | — |
| 2025-08-28 | $6.78 | $23.36 | 978,800 | — | — |
| 2025-08-27 | $6.57 | $22.64 | 1,462,400 | — | — |
| 2025-08-26 | $6.69 | $23.05 | 1,626,200 | — | — |
| 2025-08-25 | $6.98 | $24.05 | 4,303,100 | — | — |
| 2025-08-22 | $6.29 | $21.67 | 1,811,100 | — | — |
| 2025-08-21 | $6.04 | $20.81 | 1,031,700 | — | — |
| 2025-08-20 | $5.96 | $20.54 | 502,800 | — | — |
| 2025-08-19 | $5.93 | $20.43 | 1,974,700 | — | — |
| 2025-08-18 | $5.78 | $19.91 | 1,022,600 | — | — |
| 2025-08-15 | $5.74 | $19.78 | 1,656,200 | — | — |
| 2025-08-14 | $5.69 | $19.60 | 1,508,300 | — | — |
| 2025-08-13 | $5.76 | $19.85 | 2,331,100 | — | — |
| 2025-08-12 | $5.39 | $18.57 | 2,049,100 | — | — |
| 2025-08-11 | $4.80 | $16.54 | 680,400 | — | — |
| 2025-08-08 | $4.91 | $16.92 | 899,100 | — | — |
| 2025-08-07 | $5.03 | $17.33 | 805,100 | — | — |
| 2025-08-06 | $4.98 | $17.16 | 840,400 | — | — |
| 2025-08-05 | $4.97 | $17.12 | 656,700 | — | — |
| 2025-08-04 | $4.97 | $17.12 | 624,800 | — | — |
| 2025-08-01 | $4.91 | $16.92 | 936,000 | — | — |
| 2025-07-31 | $5.12 | $17.64 | 848,900 | — | — |
| 2025-07-30 | $5.05 | $17.40 | 1,153,100 | — | — |
| 2025-07-29 | $5.23 | $18.02 | 879,800 | — | — |
| 2025-07-28 | $5.25 | $18.09 | 619,400 | — | — |
| 2025-07-25 | $5.12 | $17.64 | 1,055,300 | — | — |
| 2025-07-24 | $5.37 | $18.50 | 1,714,400 | — | — |
| 2025-07-23 | $5.38 | $18.54 | 2,037,100 | — | — |
| 2025-07-22 | $5.14 | $17.71 | 1,222,400 | — | — |
| 2025-07-21 | $5.36 | $18.47 | 1,228,700 | — | — |
| 2025-07-18 | $4.99 | $17.19 | 783,200 | — | — |
| 2025-07-17 | $4.95 | $17.06 | 1,035,400 | — | — |
| 2025-07-16 | $4.96 | $17.09 | 694,800 | — | — |
| 2025-07-15 | $5.03 | $17.33 | 734,300 | — | — |
| 2025-07-14 | $5.19 | $17.88 | 840,300 | — | — |
| 2025-07-11 | $5.17 | $17.81 | 769,900 | — | — |
| 2025-07-10 | $5.25 | $18.09 | 958,000 | — | — |
| 2025-07-09 | $5.17 | $17.81 | 1,741,300 | — | — |
| 2025-07-08 | $5.15 | $17.74 | 1,915,100 | — | — |
| 2025-07-07 | $4.98 | $17.16 | 1,219,300 | — | — |
| 2025-07-03 | $4.99 | $17.19 | 751,300 | — | — |
| 2025-07-02 | $5.00 | $17.23 | 2,012,600 | — | — |
| 2025-07-01 | $4.60 | $15.85 | 2,087,000 | — | — |
| 2025-06-30 | $4.42 | $15.23 | 715,100 | — | — |
| 2025-06-27 | $4.42 | $15.23 | 1,136,500 | — | — |
| 2025-06-26 | $4.44 | $15.30 | 908,700 | — | — |
| 2025-06-25 | $4.39 | $15.13 | 1,444,900 | — | — |
| 2025-06-24 | $4.55 | $15.68 | 2,773,200 | — | — |
| 2025-06-23 | $5.11 | $17.61 | 2,551,200 | — | — |
| 2025-06-20 | $5.23 | $18.02 | 840,000 | — | — |
| 2025-06-18 | $5.40 | $18.61 | 1,645,300 | — | — |
| 2025-06-17 | $5.36 | $18.47 | 1,870,900 | — | — |
| 2025-06-16 | $5.20 | $17.92 | 1,438,800 | — | — |
| 2025-06-13 | $5.45 | $18.78 | 3,377,400 | — | — |
| 2025-06-12 | $4.85 | $16.71 | 683,900 | — | — |
| 2025-06-11 | $4.87 | $16.78 | 690,400 | — | — |
| 2025-06-10 | $4.96 | $17.09 | 1,172,400 | — | — |
| 2025-06-09 | $4.76 | $16.40 | 824,700 | — | — |
| 2025-06-06 | $4.60 | $15.85 | 870,800 | — | — |
| 2025-06-05 | $4.70 | $16.19 | 878,100 | — | — |
| 2025-06-04 | $4.67 | $16.09 | 518,400 | — | — |
| 2025-06-03 | $4.72 | $16.26 | 939,000 | — | — |
| 2025-06-02 | $4.58 | $15.78 | 2,089,600 | — | — |
| 2025-05-30 | $4.44 | $15.30 | 836,400 | — | — |
| 2025-05-29 | $4.61 | $15.88 | 1,069,900 | — | — |
| 2025-05-28 | $4.51 | $15.54 | 823,500 | — | — |
| 2025-05-27 | $4.56 | $15.71 | 1,870,000 | — | — |
| 2025-05-23 | $4.56 | $15.71 | 1,667,400 | — | — |
| 2025-05-22 | $4.48 | $15.44 | 1,794,600 | — | — |
| 2025-05-21 | $4.53 | $15.61 | 1,689,600 | — | — |
| 2025-05-20 | $4.42 | $15.23 | 1,258,500 | — | — |
| 2025-05-19 | $4.10 | $14.13 | 1,814,800 | — | — |
| 2025-05-16 | $3.86 | $13.30 | 929,000 | — | — |
| 2025-05-15 | $3.71 | $12.78 | 649,100 | — | — |
| 2025-05-14 | $3.81 | $13.13 | 1,687,200 | — | — |
| 2025-05-13 | $3.81 | $13.13 | 429,100 | — | — |
| 2025-05-12 | $3.72 | $12.82 | 610,000 | — | — |
| 2025-05-09 | $3.57 | $12.30 | 652,400 | — | — |
| 2025-05-08 | $3.52 | $12.13 | 567,500 | — | — |
| 2025-05-07 | $3.43 | $11.82 | 976,600 | — | — |
| 2025-05-06 | $3.41 | $11.75 | 385,200 | — | — |
| 2025-05-05 | $3.48 | $11.99 | 686,200 | — | — |
| 2025-05-02 | $3.55 | $12.23 | 640,200 | — | — |
| 2025-05-01 | $3.45 | $11.89 | 471,600 | — | — |
| 2025-04-30 | $3.48 | $11.99 | 656,100 | — | — |
| 2025-04-29 | $3.57 | $12.30 | 483,600 | — | — |
| 2025-04-28 | $3.53 | $12.16 | 493,500 | — | — |
| 2025-04-25 | $3.56 | $12.27 | 362,000 | — | — |
| 2025-04-24 | $3.50 | $12.06 | 852,600 | — | — |
| 2025-04-23 | $3.65 | $12.58 | 1,194,400 | — | — |
| 2025-04-22 | $3.65 | $12.58 | 699,700 | — | — |
| 2025-04-21 | $3.49 | $12.02 | 574,600 | — | — |
| 2025-04-17 | $3.59 | $12.37 | 923,700 | — | — |
| 2025-04-16 | $3.45 | $11.89 | 793,300 | — | — |
| 2025-04-15 | $3.42 | $11.78 | 1,191,400 | — | — |
| 2025-04-14 | $3.52 | $12.13 | 2,271,100 | — | — |
| 2025-04-11 | $3.44 | $11.85 | 1,833,900 | — | — |
| 2025-04-10 | $3.18 | $10.96 | 1,685,000 | — | — |
| 2025-04-09 | $3.25 | $11.20 | 3,153,800 | — | — |
| 2025-04-08 | $2.93 | $10.10 | 2,286,100 | — | — |
| 2025-04-07 | $3.12 | $10.75 | 2,889,400 | — | — |
| 2025-04-04 | $3.23 | $11.13 | 5,297,400 | — | — |
| 2025-04-03 | $3.58 | $12.33 | 3,659,600 | — | — |
| 2025-04-02 | $4.14 | $14.26 | 595,700 | — | — |
| 2025-04-01 | $4.32 | $14.88 | 700,700 | — | — |
| 2025-03-31 | $4.23 | $14.57 | 827,400 | — | — |
| 2025-03-28 | $4.13 | $14.23 | 818,300 | — | — |
| 2025-03-27 | $4.10 | $14.13 | 378,100 | — | — |
| 2025-03-26 | $4.12 | $14.20 | 536,600 | — | — |
| 2025-03-25 | $4.07 | $14.02 | 839,700 | — | — |
| 2025-03-24 | $4.07 | $14.02 | 623,600 | — | — |
| 2025-03-21 | $4.14 | $14.26 | 599,800 | — | — |
| 2025-03-20 | $4.22 | $14.54 | 461,000 | — | — |
| 2025-03-19 | $4.30 | $14.82 | 810,700 | — | — |
| 2025-03-18 | $4.33 | $14.92 | 605,600 | — | — |
| 2025-03-17 | $4.35 | $14.99 | 523,700 | — | — |
| 2025-03-14 | $4.33 | $14.92 | 831,000 | — | — |
| 2025-03-13 | $4.12 | $14.20 | 1,019,300 | — | — |
| 2025-03-12 | $4.40 | $15.16 | 739,300 | — | — |
| 2025-03-11 | $4.39 | $15.13 | 1,148,800 | — | — |
| 2025-03-10 | $4.27 | $14.71 | 702,100 | — | — |
| 2025-03-07 | $4.36 | $15.02 | 732,800 | — | — |
| 2025-03-06 | $4.15 | $14.30 | 906,200 | — | — |
| 2025-03-05 | $4.22 | $14.54 | 900,100 | — | — |
| 2025-03-04 | $4.17 | $14.37 | 1,971,200 | — | — |
| 2025-03-03 | $4.22 | $14.54 | 1,072,000 | — | — |
| 2025-02-28 | $4.37 | $15.06 | 741,900 | — | — |
| 2025-02-27 | $4.63 | $15.95 | 483,700 | — | — |
| 2025-02-26 | $4.63 | $15.95 | 600,600 | — | — |
| 2025-02-25 | $4.78 | $16.47 | 734,300 | — | — |
| 2025-02-24 | $4.80 | $16.54 | 743,300 | — | — |
| 2025-02-21 | $4.64 | $15.99 | 1,166,600 | — | — |
| 2025-02-20 | $4.62 | $15.92 | 923,600 | — | — |
| 2025-02-19 | $4.36 | $15.02 | 883,100 | — | — |
| 2025-02-18 | $4.46 | $15.37 | 967,400 | — | — |
| 2025-02-14 | $4.47 | $15.40 | 786,700 | — | — |
| 2025-02-13 | $4.51 | $15.54 | 658,100 | — | — |
| 2025-02-12 | $4.57 | $15.75 | 1,028,000 | — | — |
| 2025-02-11 | $4.62 | $15.92 | 958,900 | — | — |
| 2025-02-10 | $4.38 | $15.09 | 1,436,200 | — | — |
| 2025-02-07 | $4.20 | $14.47 | 1,269,700 | — | — |
| 2025-02-06 | $4.40 | $15.16 | 2,523,300 | — | — |
| 2025-02-05 | $4.66 | $16.06 | 967,400 | — | — |
| 2025-02-04 | $4.82 | $16.61 | 1,227,200 | — | — |
| 2025-02-03 | $4.78 | $16.47 | 1,282,300 | — | — |
| 2025-01-31 | $4.70 | $16.19 | 1,190,800 | — | — |
| 2025-01-30 | $4.82 | $16.61 | 2,257,700 | — | — |
| 2025-01-29 | $4.55 | $15.68 | 1,466,400 | — | — |
| 2025-01-28 | $4.59 | $15.81 | 1,168,800 | — | — |
| 2025-01-27 | $4.62 | $15.92 | 1,075,500 | — | — |
| 2025-01-24 | $4.77 | $16.43 | 820,900 | — | — |
| 2025-01-23 | $4.74 | $16.33 | 1,443,700 | — | — |
| 2025-01-22 | $4.96 | $17.09 | 995,800 | — | — |
| 2025-01-21 | $5.20 | $17.92 | 1,441,400 | — | — |
| 2025-01-17 | $5.40 | $18.61 | 2,374,600 | — | — |
| 2025-01-16 | $4.98 | $17.16 | 790,900 | — | — |
| 2025-01-15 | $5.12 | $17.64 | 830,900 | — | — |
| 2025-01-14 | $5.06 | $17.43 | 1,235,800 | — | — |
| 2025-01-13 | $5.26 | $18.12 | 1,897,400 | — | — |
| 2025-01-10 | $5.07 | $17.47 | 2,453,800 | — | — |
| 2025-01-08 | $4.42 | $15.23 | 1,541,700 | — | — |
| 2025-01-07 | $4.47 | $15.40 | 2,274,600 | — | — |
| 2025-01-06 | $4.66 | $16.06 | 874,700 | — | — |
| 2025-01-03 | $4.69 | $16.16 | 665,900 | — | — |
| 2025-01-02 | $4.77 | $16.43 | 905,800 | — | — |