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
- 1987-06-12 to 2026-08-27
- 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 |
|---|---|---|---|
| 2025-12-31 | $4.05 | $23.68 | 1,069,700 |
| 2025-12-30 | $4.07 | $23.80 | 2,219,100 |
| 2025-12-29 | $4.05 | $23.68 | 2,798,600 |
| 2025-12-26 | $3.98 | $23.27 | 1,041,400 |
| 2025-12-24 | $4.00 | $23.39 | 463,700 |
| 2025-12-23 | $3.99 | $23.33 | 2,591,700 |
| 2025-12-22 | $3.96 | $23.15 | 1,781,100 |
| 2025-12-19 | $3.94 | $23.04 | 2,448,000 |
| 2025-12-18 | $4.00 | $23.39 | 2,023,800 |
| 2025-12-17 | $4.05 | $23.68 | 1,695,300 |
| 2025-12-16 | $4.16 | $24.32 | 846,300 |
| 2025-12-15 | $4.27 | $24.97 | 1,002,300 |
| 2025-12-12 | $4.27 | $24.97 | 889,000 |
| 2025-12-11 | $4.23 | $24.73 | 637,400 |
| 2025-12-10 | $4.20 | $24.56 | 555,100 |
| 2025-12-09 | $4.18 | $24.44 | 576,600 |
| 2025-12-08 | $4.14 | $24.21 | 875,400 |
| 2025-12-05 | $4.20 | $24.56 | 3,511,200 |
| 2025-12-04 | $4.19 | $24.50 | 2,131,100 |
| 2025-12-03 | $4.17 | $24.38 | 615,100 |
| 2025-12-02 | $4.16 | $24.32 | 1,247,000 |
| 2025-12-01 | $4.19 | $24.50 | 1,145,800 |
| 2025-11-28 | $4.29 | $25.08 | 342,900 |
| 2025-11-26 | $4.27 | $24.97 | 590,700 |
| 2025-11-25 | $4.26 | $24.91 | 1,073,300 |
| 2025-11-24 | $4.14 | $24.21 | 905,000 |
| 2025-11-21 | $4.17 | $24.38 | 774,400 |
| 2025-11-20 | $4.08 | $23.86 | 820,800 |
| 2025-11-19 | $4.11 | $24.03 | 886,400 |
| 2025-11-18 | $4.15 | $24.27 | 1,152,100 |
| 2025-11-17 | $4.28 | $25.03 | 2,064,100 |
| 2025-11-14 | $4.29 | $25.08 | 1,140,600 |
| 2025-11-13 | $4.25 | $24.85 | 1,037,400 |
| 2025-11-12 | $4.14 | $24.21 | 1,003,900 |
| 2025-11-11 | $4.20 | $24.56 | 924,100 |
| 2025-11-10 | $4.08 | $23.86 | 2,327,000 |
| 2025-11-07 | $4.16 | $24.32 | 1,369,500 |
| 2025-11-06 | $4.14 | $24.21 | 1,374,600 |
| 2025-11-05 | $4.16 | $24.32 | 1,880,300 |
| 2025-11-04 | $4.23 | $24.73 | 2,166,000 |
| 2025-11-03 | $4.89 | $28.59 | 948,400 |
| 2025-10-31 | $5.05 | $29.53 | 776,500 |
| 2025-10-30 | $5.13 | $30.00 | 768,700 |
| 2025-10-29 | $5.17 | $30.23 | 531,800 |
| 2025-10-28 | $5.27 | $30.81 | 356,000 |
| 2025-10-27 | $5.28 | $30.87 | 393,800 |
| 2025-10-24 | $5.23 | $30.58 | 191,100 |
| 2025-10-23 | $5.23 | $30.58 | 550,500 |
| 2025-10-22 | $5.32 | $31.11 | 553,700 |
| 2025-10-21 | $5.22 | $30.52 | 507,500 |
| 2025-10-20 | $5.30 | $30.99 | 366,300 |
| 2025-10-17 | $5.20 | $30.40 | 456,300 |
| 2025-10-16 | $5.16 | $30.17 | 294,600 |
| 2025-10-15 | $5.11 | $29.88 | 616,500 |
| 2025-10-14 | $5.03 | $29.41 | 437,800 |
| 2025-10-13 | $4.94 | $28.88 | 578,900 |
| 2025-10-10 | $5.00 | $29.24 | 452,600 |
| 2025-10-09 | $4.97 | $29.06 | 452,900 |
| 2025-10-08 | $4.99 | $29.18 | 591,100 |
| 2025-10-07 | $4.98 | $29.12 | 536,000 |
| 2025-10-06 | $4.94 | $28.88 | 905,900 |
| 2025-10-03 | $5.01 | $29.29 | 613,700 |
| 2025-10-02 | $5.02 | $29.35 | 522,600 |
| 2025-10-01 | $5.08 | $29.70 | 568,800 |
| 2025-09-30 | $5.08 | $29.70 | 615,500 |
| 2025-09-29 | $5.03 | $29.41 | 1,261,600 |
| 2025-09-26 | $5.04 | $29.47 | 762,900 |
| 2025-09-25 | $5.01 | $29.29 | 1,229,300 |
| 2025-09-24 | $5.08 | $29.70 | 847,600 |
| 2025-09-23 | $5.14 | $30.05 | 710,100 |
| 2025-09-22 | $5.19 | $30.35 | 470,700 |
| 2025-09-19 | $5.25 | $30.70 | 1,433,800 |
| 2025-09-18 | $5.26 | $30.76 | 764,600 |
| 2025-09-17 | $5.37 | $31.40 | 311,600 |
| 2025-09-16 | $5.37 | $31.40 | 548,800 |
| 2025-09-15 | $5.36 | $31.34 | 381,400 |
| 2025-09-12 | $5.37 | $31.40 | 999,100 |
| 2025-09-11 | $5.38 | $31.46 | 797,800 |
| 2025-09-10 | $5.30 | $30.99 | 268,300 |
| 2025-09-09 | $5.37 | $31.40 | 273,500 |
| 2025-09-08 | $5.36 | $31.34 | 251,200 |
| 2025-09-05 | $5.34 | $31.22 | 286,700 |
| 2025-09-04 | $5.29 | $30.93 | 532,300 |
| 2025-09-03 | $5.26 | $30.76 | 391,800 |
| 2025-09-02 | $5.36 | $31.34 | 807,700 |
| 2025-08-29 | $5.35 | $31.28 | 642,100 |
| 2025-08-28 | $5.34 | $31.22 | 492,300 |
| 2025-08-27 | $5.39 | $31.52 | 583,800 |
| 2025-08-26 | $5.37 | $31.40 | 646,800 |
| 2025-08-25 | $5.38 | $31.46 | 406,700 |
| 2025-08-22 | $5.43 | $31.75 | 652,100 |
| 2025-08-21 | $5.44 | $31.81 | 1,388,500 |
| 2025-08-20 | $5.71 | $33.39 | 803,200 |
| 2025-08-19 | $5.63 | $32.92 | 538,800 |
| 2025-08-18 | $5.65 | $33.04 | 650,800 |
| 2025-08-15 | $5.63 | $32.92 | 618,200 |
| 2025-08-14 | $5.58 | $32.63 | 914,900 |
| 2025-08-13 | $5.55 | $32.45 | 816,000 |
| 2025-08-12 | $5.45 | $31.87 | 610,900 |
| 2025-08-11 | $5.44 | $31.81 | 388,300 |
| 2025-08-08 | $5.40 | $31.57 | 344,600 |
| 2025-08-07 | $5.36 | $31.34 | 551,800 |
| 2025-08-06 | $5.39 | $31.52 | 615,300 |
| 2025-08-05 | $5.26 | $30.76 | 533,800 |
| 2025-08-04 | $5.30 | $30.99 | 445,300 |
| 2025-08-01 | $5.22 | $30.52 | 337,400 |
| 2025-07-31 | $5.14 | $30.05 | 545,300 |
| 2025-07-30 | $5.18 | $30.29 | 871,500 |
| 2025-07-29 | $5.28 | $30.87 | 794,000 |
| 2025-07-28 | $5.24 | $30.64 | 554,700 |
| 2025-07-25 | $5.39 | $31.52 | 683,000 |
| 2025-07-24 | $5.40 | $31.57 | 695,400 |
| 2025-07-23 | $5.35 | $31.28 | 740,100 |
| 2025-07-22 | $5.30 | $30.99 | 800,300 |
| 2025-07-21 | $5.27 | $30.81 | 474,900 |
| 2025-07-18 | $5.18 | $30.29 | 502,000 |
| 2025-07-17 | $5.14 | $30.05 | 350,900 |
| 2025-07-16 | $5.21 | $30.46 | 537,600 |
| 2025-07-15 | $5.17 | $30.23 | 369,000 |
| 2025-07-14 | $5.21 | $30.46 | 376,800 |
| 2025-07-11 | $5.21 | $30.46 | 501,800 |
| 2025-07-10 | $5.20 | $30.40 | 429,800 |
| 2025-07-09 | $5.27 | $30.81 | 516,400 |
| 2025-07-08 | $5.22 | $30.52 | 947,600 |
| 2025-07-07 | $5.26 | $30.76 | 554,700 |
| 2025-07-03 | $5.29 | $30.93 | 209,400 |
| 2025-07-02 | $5.33 | $31.16 | 470,300 |
| 2025-07-01 | $5.32 | $31.11 | 748,300 |
| 2025-06-30 | $5.23 | $30.58 | 446,400 |
| 2025-06-27 | $5.19 | $30.35 | 502,600 |
| 2025-06-26 | $5.19 | $30.35 | 341,500 |
| 2025-06-25 | $5.16 | $30.17 | 545,600 |
| 2025-06-24 | $5.26 | $30.76 | 566,300 |
| 2025-06-23 | $5.23 | $30.58 | 576,400 |
| 2025-06-20 | $5.15 | $30.11 | 951,500 |
| 2025-06-18 | $5.22 | $30.52 | 408,600 |
| 2025-06-17 | $5.34 | $30.21 | 684,700 |
| 2025-06-16 | $5.39 | $30.49 | 769,700 |
| 2025-06-13 | $5.24 | $29.65 | 613,100 |
| 2025-06-12 | $5.26 | $29.76 | 522,200 |
| 2025-06-11 | $5.23 | $29.59 | 471,300 |
| 2025-06-10 | $5.26 | $29.76 | 804,100 |
| 2025-06-09 | $5.30 | $29.99 | 598,100 |
| 2025-06-06 | $5.29 | $29.93 | 604,500 |
| 2025-06-05 | $5.34 | $30.21 | 397,900 |
| 2025-06-04 | $5.28 | $29.87 | 442,400 |
| 2025-06-03 | $5.28 | $29.87 | 675,700 |
| 2025-06-02 | $5.34 | $30.21 | 667,300 |
| 2025-05-30 | $5.31 | $30.04 | 437,300 |
| 2025-05-29 | $5.28 | $29.87 | 629,600 |
| 2025-05-28 | $5.23 | $29.59 | 509,600 |
| 2025-05-27 | $5.25 | $29.70 | 858,900 |
| 2025-05-23 | $5.20 | $29.42 | 673,300 |
| 2025-05-22 | $5.16 | $29.19 | 488,200 |
| 2025-05-21 | $5.13 | $29.02 | 623,800 |
| 2025-05-20 | $5.07 | $28.68 | 553,700 |
| 2025-05-19 | $5.03 | $28.46 | 615,700 |
| 2025-05-16 | $4.91 | $27.78 | 882,000 |
| 2025-05-15 | $4.82 | $27.27 | 644,800 |
| 2025-05-14 | $4.77 | $26.99 | 1,162,300 |
| 2025-05-13 | $4.87 | $27.55 | 1,351,300 |
| 2025-05-12 | $4.84 | $27.38 | 722,300 |
| 2025-05-09 | $4.98 | $28.18 | 373,200 |
| 2025-05-08 | $4.97 | $28.12 | 711,800 |
| 2025-05-07 | $5.08 | $28.74 | 567,000 |
| 2025-05-06 | $5.12 | $28.97 | 571,700 |
| 2025-05-05 | $5.01 | $28.34 | 468,000 |
| 2025-05-02 | $5.05 | $28.57 | 423,400 |
| 2025-05-01 | $5.15 | $29.14 | 841,800 |
| 2025-04-30 | $5.11 | $28.91 | 401,900 |
| 2025-04-29 | $5.06 | $28.63 | 473,100 |
| 2025-04-28 | $5.08 | $28.74 | 1,137,600 |
| 2025-04-25 | $4.97 | $28.12 | 510,200 |
| 2025-04-24 | $4.93 | $27.89 | 363,300 |
| 2025-04-23 | $4.89 | $27.67 | 558,100 |
| 2025-04-22 | $4.94 | $27.95 | 895,400 |
| 2025-04-21 | $5.02 | $28.40 | 1,813,300 |
| 2025-04-17 | $4.91 | $27.78 | 608,900 |
| 2025-04-16 | $4.80 | $27.16 | 578,500 |
| 2025-04-15 | $4.68 | $26.48 | 569,400 |
| 2025-04-14 | $4.66 | $26.36 | 708,800 |
| 2025-04-11 | $4.55 | $25.74 | 1,198,500 |
| 2025-04-10 | $4.41 | $24.95 | 823,300 |
| 2025-04-09 | $4.46 | $25.23 | 1,834,400 |
| 2025-04-08 | $4.37 | $24.72 | 969,700 |
| 2025-04-07 | $4.44 | $25.12 | 2,080,300 |
| 2025-04-04 | $4.62 | $26.14 | 1,089,300 |
| 2025-04-03 | $4.91 | $27.78 | 1,254,400 |
| 2025-04-02 | $4.67 | $26.42 | 466,600 |
| 2025-04-01 | $4.70 | $26.59 | 668,600 |
| 2025-03-31 | $4.66 | $26.36 | 322,800 |
| 2025-03-28 | $4.63 | $26.19 | 462,800 |
| 2025-03-27 | $4.62 | $26.14 | 544,600 |
| 2025-03-26 | $4.58 | $25.91 | 562,100 |
| 2025-03-25 | $4.56 | $25.80 | 669,500 |
| 2025-03-24 | $4.52 | $25.57 | 565,900 |
| 2025-03-21 | $4.63 | $26.19 | 1,398,100 |
| 2025-03-20 | $4.63 | $26.19 | 639,900 |
| 2025-03-19 | $4.67 | $26.42 | 579,300 |
| 2025-03-18 | $4.73 | $26.76 | 946,300 |
| 2025-03-17 | $4.72 | $26.70 | 561,100 |
| 2025-03-14 | $4.70 | $26.59 | 720,600 |
| 2025-03-13 | $4.65 | $26.31 | 763,200 |
| 2025-03-12 | $4.58 | $25.91 | 856,100 |
| 2025-03-11 | $4.60 | $26.03 | 832,900 |
| 2025-03-10 | $4.57 | $25.86 | 699,000 |
| 2025-03-07 | $4.54 | $25.69 | 921,600 |
| 2025-03-06 | $4.46 | $25.23 | 967,000 |
| 2025-03-05 | $4.40 | $24.89 | 807,100 |
| 2025-03-04 | $4.39 | $24.84 | 1,268,100 |
| 2025-03-03 | $4.40 | $24.89 | 1,167,100 |
| 2025-02-28 | $4.40 | $24.89 | 914,700 |
| 2025-02-27 | $4.45 | $25.18 | 639,700 |
| 2025-02-26 | $4.44 | $25.12 | 420,200 |
| 2025-02-25 | $4.46 | $25.23 | 673,400 |
| 2025-02-24 | $4.38 | $24.78 | 740,900 |
| 2025-02-21 | $4.32 | $24.44 | 850,900 |
| 2025-02-20 | $4.26 | $24.10 | 513,500 |
| 2025-02-19 | $4.23 | $23.93 | 512,300 |
| 2025-02-18 | $4.28 | $24.21 | 425,000 |
| 2025-02-14 | $4.28 | $24.21 | 452,300 |
| 2025-02-13 | $4.34 | $24.55 | 394,500 |
| 2025-02-12 | $4.33 | $24.50 | 423,800 |
| 2025-02-11 | $4.30 | $24.33 | 414,900 |
| 2025-02-10 | $4.20 | $23.76 | 626,900 |
| 2025-02-07 | $4.19 | $23.71 | 538,800 |
| 2025-02-06 | $4.11 | $23.25 | 683,900 |
| 2025-02-05 | $4.09 | $23.14 | 489,300 |
| 2025-02-04 | $4.03 | $22.80 | 444,300 |
| 2025-02-03 | $4.02 | $22.74 | 618,000 |
| 2025-01-31 | $4.04 | $22.86 | 546,300 |
| 2025-01-30 | $4.08 | $23.08 | 607,300 |
| 2025-01-29 | $4.05 | $22.91 | 465,000 |
| 2025-01-28 | $4.04 | $22.86 | 560,600 |
| 2025-01-27 | $3.99 | $22.57 | 1,098,800 |
| 2025-01-24 | $3.91 | $22.12 | 1,099,600 |
| 2025-01-23 | $3.89 | $22.01 | 998,100 |
| 2025-01-22 | $3.90 | $22.06 | 1,055,500 |
| 2025-01-21 | $3.98 | $22.52 | 1,473,500 |
| 2025-01-17 | $4.03 | $22.80 | 589,100 |
| 2025-01-16 | $4.01 | $22.69 | 485,600 |
| 2025-01-15 | $4.04 | $22.86 | 485,100 |
| 2025-01-14 | $3.99 | $22.57 | 907,800 |
| 2025-01-13 | $3.94 | $22.29 | 670,300 |
| 2025-01-10 | $3.94 | $22.29 | 734,700 |
| 2025-01-08 | $4.00 | $22.63 | 591,100 |
| 2025-01-07 | $4.00 | $22.63 | 681,500 |
| 2025-01-06 | $4.06 | $22.97 | 783,400 |
| 2025-01-03 | $4.04 | $22.86 | 564,900 |
| 2025-01-02 | $4.06 | $22.97 | 996,300 |