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 | $6.16 | $21.74 | 11,200 | — | — |
| 2025-12-30 | $6.15 | $21.71 | 14,400 | — | — |
| 2025-12-29 | $6.10 | $21.53 | 9,100 | — | — |
| 2025-12-26 | $6.20 | $21.88 | 23,100 | — | — |
| 2025-12-24 | $6.12 | $21.60 | 5,500 | — | — |
| 2025-12-23 | $6.12 | $21.60 | 12,700 | — | — |
| 2025-12-22 | $6.12 | $21.60 | 18,600 | — | — |
| 2025-12-19 | $6.09 | $21.50 | 27,500 | — | — |
| 2025-12-18 | $6.06 | $21.39 | 3,800 | — | — |
| 2025-12-17 | $6.04 | $21.32 | 28,700 | — | — |
| 2025-12-16 | $6.08 | $21.46 | 14,100 | — | — |
| 2025-12-15 | $6.01 | $21.21 | 4,600 | — | — |
| 2025-12-12 | $6.03 | $21.28 | 4,900 | — | — |
| 2025-12-11 | $6.00 | $21.18 | 12,200 | — | — |
| 2025-12-10 | $6.02 | $21.25 | 12,000 | — | — |
| 2025-12-09 | $5.99 | $21.14 | 5,300 | — | — |
| 2025-12-08 | $5.89 | $20.79 | 16,900 | — | — |
| 2025-12-05 | $6.02 | $21.25 | 10,600 | — | — |
| 2025-12-04 | $5.94 | $20.97 | 13,000 | — | — |
| 2025-12-03 | $5.79 | $20.44 | 16,800 | — | — |
| 2025-12-02 | $5.77 | $20.37 | 7,900 | — | — |
| 2025-12-01 | $5.88 | $20.76 | 19,600 | — | — |
| 2025-11-28 | $5.79 | $20.44 | 3,600 | — | — |
| 2025-11-26 | $5.68 | $20.05 | 16,200 | — | — |
| 2025-11-25 | $5.69 | $20.08 | 8,200 | — | — |
| 2025-11-24 | $5.62 | $19.84 | 24,200 | — | — |
| 2025-11-21 | $5.75 | $20.30 | 25,100 | — | — |
| 2025-11-20 | $5.80 | $20.47 | 43,100 | — | — |
| 2025-11-19 | $6.01 | $21.21 | 13,100 | — | — |
| 2025-11-18 | $6.04 | $21.32 | 10,200 | — | — |
| 2025-11-17 | $6.10 | $21.53 | 24,600 | — | — |
| 2025-11-14 | $6.15 | $21.71 | 3,700 | — | — |
| 2025-11-13 | $6.17 | $21.78 | 7,900 | — | — |
| 2025-11-12 | $6.14 | $21.67 | 29,700 | — | — |
| 2025-11-11 | $6.35 | $22.41 | 4,200 | — | — |
| 2025-11-10 | $6.30 | $22.24 | 2,500 | — | — |
| 2025-11-07 | $6.35 | $22.41 | 11,200 | — | — |
| 2025-11-06 | $6.56 | $23.16 | 26,800 | — | — |
| 2025-11-05 | $7.00 | $24.71 | 5,600 | — | — |
| 2025-11-04 | $7.07 | $24.96 | 5,300 | — | — |
| 2025-11-03 | $7.08 | $24.99 | 9,700 | — | — |
| 2025-10-31 | $7.17 | $25.31 | 5,900 | — | — |
| 2025-10-30 | $7.30 | $25.77 | 500 | — | — |
| 2025-10-29 | $7.47 | $26.37 | 2,200 | — | — |
| 2025-10-28 | $7.25 | $25.59 | 2,500 | — | — |
| 2025-10-27 | $7.25 | $25.59 | 3,200 | — | — |
| 2025-10-24 | $7.36 | $25.98 | 3,500 | — | — |
| 2025-10-23 | $7.68 | $27.11 | 7,800 | — | — |
| 2025-10-22 | $7.45 | $26.30 | 24,500 | — | — |
| 2025-10-21 | $7.61 | $26.86 | 2,800 | — | — |
| 2025-10-20 | $7.55 | $26.65 | 600 | — | — |
| 2025-10-17 | $7.55 | $26.65 | 2,400 | — | — |
| 2025-10-16 | $7.67 | $27.07 | 4,500 | — | — |
| 2025-10-15 | $7.35 | $25.94 | 12,900 | — | — |
| 2025-10-14 | $7.50 | $26.47 | 3,900 | — | — |
| 2025-10-13 | $7.50 | $26.47 | 3,800 | — | — |
| 2025-10-10 | $7.44 | $26.26 | 10,200 | — | — |
| 2025-10-09 | $7.55 | $26.65 | 2,500 | — | — |
| 2025-10-08 | $7.59 | $26.79 | 2,700 | — | — |
| 2025-10-07 | $7.51 | $26.51 | 4,500 | — | — |
| 2025-10-06 | $7.56 | $26.69 | 22,500 | — | — |
| 2025-10-03 | $7.76 | $27.39 | 10,100 | — | — |
| 2025-10-02 | $8.09 | $28.56 | 3,500 | — | — |
| 2025-10-01 | $7.69 | $27.14 | 3,600 | — | — |
| 2025-09-30 | $7.86 | $27.74 | 6,300 | — | — |
| 2025-09-29 | $7.62 | $26.90 | 26,900 | — | — |
| 2025-09-26 | $7.76 | $27.39 | 3,500 | — | — |
| 2025-09-25 | $7.74 | $27.32 | 3,100 | — | — |
| 2025-09-24 | $7.58 | $26.76 | 15,300 | — | — |
| 2025-09-23 | $7.86 | $27.74 | 4,100 | — | — |
| 2025-09-22 | $7.96 | $28.10 | 1,900 | — | — |
| 2025-09-19 | $7.95 | $28.06 | 3,400 | — | — |
| 2025-09-18 | $7.93 | $27.99 | 3,700 | — | — |
| 2025-09-17 | $7.99 | $28.20 | 5,500 | — | — |
| 2025-09-16 | $8.18 | $28.87 | 1,400 | — | — |
| 2025-09-15 | $7.95 | $28.06 | 4,400 | — | — |
| 2025-09-12 | $7.80 | $27.53 | 10,200 | — | — |
| 2025-09-11 | $8.20 | $28.94 | 7,500 | — | — |
| 2025-09-10 | $8.46 | $29.86 | 900 | — | — |
| 2025-09-09 | $8.50 | $30.00 | 800 | — | — |
| 2025-09-08 | $8.45 | $29.83 | 2,800 | — | — |
| 2025-09-05 | $8.51 | $30.04 | 700 | — | — |
| 2025-09-04 | $8.52 | $30.07 | 2,600 | — | — |
| 2025-09-03 | $8.69 | $30.67 | 7,700 | — | — |
| 2025-09-02 | $8.53 | $30.11 | 2,300 | — | — |
| 2025-08-29 | $8.41 | $29.69 | 7,800 | — | — |
| 2025-08-28 | $8.03 | $28.34 | 5,400 | — | — |
| 2025-08-27 | $8.09 | $28.56 | 6,700 | — | — |
| 2025-08-26 | $8.19 | $28.91 | 2,400 | — | — |
| 2025-08-25 | $8.04 | $28.38 | 7,900 | — | — |
| 2025-08-22 | $8.37 | $29.54 | 1,900 | — | — |
| 2025-08-21 | $8.30 | $29.30 | 12,600 | — | — |
| 2025-08-20 | $7.96 | $28.10 | 4,000 | — | — |
| 2025-08-19 | $7.83 | $27.64 | 2,500 | — | — |
| 2025-08-18 | $7.81 | $27.57 | 1,700 | — | — |
| 2025-08-15 | $7.87 | $27.78 | 1,900 | — | — |
| 2025-08-14 | $7.86 | $27.74 | 10,800 | — | — |
| 2025-08-13 | $8.06 | $28.45 | 4,300 | — | — |
| 2025-08-12 | $8.05 | $28.41 | 3,200 | — | — |
| 2025-08-11 | $7.85 | $27.71 | 8,300 | — | — |
| 2025-08-08 | $7.90 | $27.89 | 8,400 | — | — |
| 2025-08-07 | $7.94 | $28.03 | 5,400 | — | — |
| 2025-08-06 | $7.94 | $28.03 | 6,100 | — | — |
| 2025-08-05 | $7.99 | $28.20 | 2,000 | — | — |
| 2025-08-04 | $8.06 | $28.45 | 1,700 | — | — |
| 2025-08-01 | $8.01 | $28.27 | 4,800 | — | — |
| 2025-07-31 | $7.80 | $27.53 | 9,200 | — | — |
| 2025-07-30 | $7.88 | $27.81 | 23,300 | — | — |
| 2025-07-29 | $8.14 | $28.73 | 11,400 | — | — |
| 2025-07-28 | $8.43 | $29.76 | 19,900 | — | — |
| 2025-07-25 | $8.37 | $29.54 | 23,000 | — | — |
| 2025-07-24 | $9.40 | $32.30 | 38,800 | — | — |
| 2025-07-23 | $9.58 | $32.92 | 14,200 | — | — |
| 2025-07-22 | $9.52 | $32.71 | 6,000 | — | — |
| 2025-07-21 | $9.37 | $32.19 | 13,600 | — | — |
| 2025-07-18 | $9.15 | $31.44 | 10,900 | — | — |
| 2025-07-17 | $9.16 | $31.47 | 6,700 | — | — |
| 2025-07-16 | $9.30 | $31.95 | 28,400 | — | — |
| 2025-07-15 | $9.08 | $31.20 | 31,400 | — | — |
| 2025-07-14 | $8.11 | $27.87 | 1,800 | — | — |
| 2025-07-11 | $8.12 | $27.90 | 2,400 | — | — |
| 2025-07-10 | $8.20 | $28.17 | 2,500 | — | — |
| 2025-07-09 | $8.08 | $27.76 | 3,200 | — | — |
| 2025-07-08 | $8.09 | $27.80 | 3,500 | — | — |
| 2025-07-07 | $8.26 | $28.38 | 2,000 | — | — |
| 2025-07-03 | $8.10 | $27.83 | 4,200 | — | — |
| 2025-07-02 | $8.07 | $27.73 | 4,400 | — | — |
| 2025-07-01 | $8.03 | $27.59 | 1,400 | — | — |
| 2025-06-30 | $8.00 | $27.49 | 6,400 | — | — |
| 2025-06-27 | $8.15 | $28.00 | 4,100 | — | — |
| 2025-06-26 | $8.30 | $28.52 | 600 | — | — |
| 2025-06-25 | $8.35 | $28.69 | 1,200 | — | — |
| 2025-06-24 | $8.12 | $27.90 | 2,000 | — | — |
| 2025-06-23 | $8.21 | $28.21 | 2,200 | — | — |
| 2025-06-20 | $8.18 | $28.11 | 1,500 | — | — |
| 2025-06-18 | $8.18 | $28.11 | 1,100 | — | — |
| 2025-06-17 | $8.17 | $28.07 | 4,700 | — | — |
| 2025-06-16 | $8.31 | $28.55 | 6,400 | — | — |
| 2025-06-13 | $8.13 | $27.93 | 3,800 | — | — |
| 2025-06-12 | $8.20 | $28.17 | 3,000 | — | — |
| 2025-06-11 | $8.31 | $28.55 | 3,100 | — | — |
| 2025-06-10 | $8.15 | $28.00 | 4,500 | — | — |
| 2025-06-09 | $8.35 | $28.69 | 7,500 | — | — |
| 2025-06-06 | $8.28 | $28.45 | 7,000 | — | — |
| 2025-06-05 | $8.20 | $28.17 | 3,500 | — | — |
| 2025-06-04 | $8.20 | $28.17 | 1,900 | — | — |
| 2025-06-03 | $8.15 | $28.00 | 8,100 | — | — |
| 2025-06-02 | $8.37 | $28.76 | 800 | — | — |
| 2025-05-30 | $8.30 | $28.52 | 2,600 | — | — |
| 2025-05-29 | $8.31 | $28.55 | 2,300 | — | — |
| 2025-05-28 | $8.48 | $29.14 | 1,900 | — | — |
| 2025-05-27 | $8.49 | $29.17 | 4,000 | — | — |
| 2025-05-23 | $8.14 | $27.97 | 3,300 | — | — |
| 2025-05-22 | $8.15 | $28.00 | 4,300 | — | — |
| 2025-05-21 | $8.47 | $29.10 | 3,200 | — | — |
| 2025-05-20 | $8.74 | $30.03 | 2,100 | — | — |
| 2025-05-19 | $8.63 | $29.65 | 3,600 | — | — |
| 2025-05-16 | $8.41 | $28.90 | 7,000 | — | — |
| 2025-05-15 | $8.19 | $28.14 | 5,000 | — | — |
| 2025-05-14 | $8.09 | $27.80 | 1,700 | — | — |
| 2025-05-13 | $8.15 | $28.00 | 4,800 | — | — |
| 2025-05-12 | $8.25 | $28.35 | 7,000 | — | — |
| 2025-05-09 | $8.06 | $27.69 | 1,300 | — | — |
| 2025-05-08 | $8.03 | $27.59 | 7,800 | — | — |
| 2025-05-07 | $7.98 | $27.42 | 3,000 | — | — |
| 2025-05-06 | $7.91 | $27.18 | 32,000 | — | — |
| 2025-05-05 | $8.03 | $27.59 | 9,800 | — | — |
| 2025-05-02 | $8.01 | $27.52 | 13,300 | — | — |
| 2025-05-01 | $8.10 | $27.83 | 1,900 | — | — |
| 2025-04-30 | $7.91 | $27.18 | 4,700 | — | — |
| 2025-04-29 | $7.89 | $27.11 | 9,900 | — | — |
| 2025-04-28 | $7.90 | $27.14 | 13,600 | — | — |
| 2025-04-25 | $8.34 | $28.66 | 2,900 | — | — |
| 2025-04-24 | $8.37 | $28.76 | 11,800 | — | — |
| 2025-04-23 | $8.92 | $30.65 | 14,100 | — | — |
| 2025-04-22 | $8.45 | $29.03 | 11,500 | — | — |
| 2025-04-21 | $8.54 | $29.34 | 1,700 | — | — |
| 2025-04-17 | $8.24 | $28.31 | 4,300 | — | — |
| 2025-04-16 | $8.36 | $28.72 | 1,200 | — | — |
| 2025-04-15 | $8.00 | $27.49 | 6,900 | — | — |
| 2025-04-14 | $8.00 | $27.49 | 52,200 | — | — |
| 2025-04-11 | $8.17 | $28.07 | 48,700 | — | — |
| 2025-04-10 | $8.15 | $28.00 | 6,400 | — | — |
| 2025-04-09 | $8.41 | $28.90 | 5,700 | — | — |
| 2025-04-08 | $8.00 | $27.49 | 9,200 | — | — |
| 2025-04-07 | $8.25 | $28.35 | 8,600 | — | — |
| 2025-04-04 | $8.88 | $30.51 | 9,900 | — | — |
| 2025-04-03 | $8.93 | $30.68 | 900 | — | — |
| 2025-04-02 | $9.05 | $31.10 | 1,300 | — | — |
| 2025-04-01 | $9.00 | $30.92 | 4,500 | — | — |
| 2025-03-31 | $8.99 | $30.89 | 9,200 | — | — |
| 2025-03-28 | $9.15 | $31.44 | 9,500 | — | — |
| 2025-03-27 | $9.20 | $31.61 | 5,800 | — | — |
| 2025-03-26 | $8.96 | $30.79 | 21,000 | — | — |
| 2025-03-25 | $8.96 | $30.79 | 19,200 | — | — |
| 2025-03-24 | $9.07 | $31.16 | 35,000 | — | — |
| 2025-03-21 | $9.61 | $33.02 | 47,700 | — | — |
| 2025-03-20 | $9.91 | $34.05 | 1,600 | — | — |
| 2025-03-19 | $9.88 | $33.95 | 800 | — | — |
| 2025-03-18 | $9.95 | $34.19 | 1,500 | — | — |
| 2025-03-17 | $9.73 | $33.43 | 8,200 | — | — |
| 2025-03-14 | $9.98 | $34.29 | 1,600 | — | — |
| 2025-03-13 | $9.86 | $33.88 | 1,300 | — | — |
| 2025-03-12 | $9.83 | $33.78 | 2,400 | — | — |
| 2025-03-11 | $9.70 | $33.33 | 4,600 | — | — |
| 2025-03-10 | $9.74 | $33.47 | 6,000 | — | — |
| 2025-03-07 | $9.99 | $34.32 | 2,800 | — | — |
| 2025-03-06 | $9.70 | $33.33 | 3,800 | — | — |
| 2025-03-05 | $9.91 | $34.05 | 7,500 | — | — |
| 2025-03-04 | $10.15 | $34.87 | 19,800 | — | — |
| 2025-03-03 | $10.10 | $34.70 | 2,400 | — | — |
| 2025-02-28 | $10.37 | $35.63 | 2,100 | — | — |
| 2025-02-27 | $10.07 | $34.60 | 8,300 | — | — |
| 2025-02-26 | $10.37 | $35.63 | 4,500 | — | — |
| 2025-02-25 | $10.19 | $35.01 | 4,200 | — | — |
| 2025-02-24 | $10.06 | $34.57 | 7,600 | — | — |
| 2025-02-21 | $10.50 | $36.08 | 13,300 | — | — |
| 2025-02-20 | $10.81 | $37.14 | 9,100 | — | — |
| 2025-02-19 | $10.77 | $37.00 | 6,400 | — | — |
| 2025-02-18 | $10.82 | $37.18 | 9,800 | — | — |
| 2025-02-14 | $10.88 | $37.38 | 7,800 | — | — |
| 2025-02-13 | $10.35 | $35.56 | 1,600 | — | — |
| 2025-02-12 | $10.42 | $35.80 | 2,700 | — | — |
| 2025-02-11 | $10.65 | $36.59 | 8,000 | — | — |
| 2025-02-10 | $10.85 | $37.28 | 15,700 | — | — |
| 2025-02-07 | $11.20 | $37.28 | 22,500 | — | — |
| 2025-02-06 | $11.10 | $36.95 | 4,600 | — | — |
| 2025-02-05 | $11.06 | $36.81 | 13,300 | — | — |
| 2025-02-04 | $11.18 | $37.21 | 3,900 | — | — |
| 2025-02-03 | $11.26 | $37.48 | 7,400 | — | — |
| 2025-01-31 | $11.54 | $38.41 | 17,800 | — | — |
| 2025-01-30 | $11.34 | $37.75 | 16,300 | — | — |
| 2025-01-29 | $10.91 | $36.31 | 3,300 | — | — |
| 2025-01-28 | $10.87 | $36.18 | 1,900 | — | — |
| 2025-01-27 | $10.87 | $36.18 | 3,700 | — | — |
| 2025-01-24 | $10.90 | $36.28 | 2,700 | — | — |
| 2025-01-23 | $10.85 | $36.11 | 4,100 | — | — |
| 2025-01-22 | $10.69 | $35.58 | 5,000 | — | — |
| 2025-01-21 | $10.88 | $36.21 | 8,800 | — | — |
| 2025-01-17 | $10.72 | $35.68 | 9,500 | — | — |
| 2025-01-16 | $10.90 | $36.28 | 7,200 | — | — |
| 2025-01-15 | $10.55 | $35.12 | 6,000 | — | — |
| 2025-01-14 | $10.50 | $34.95 | 2,300 | — | — |
| 2025-01-13 | $10.52 | $35.02 | 13,600 | — | — |
| 2025-01-10 | $10.11 | $33.65 | 8,100 | — | — |
| 2025-01-08 | $10.06 | $33.49 | 3,800 | — | — |
| 2025-01-07 | $10.11 | $33.65 | 3,500 | — | — |
| 2025-01-06 | $9.95 | $33.12 | 11,100 | — | — |
| 2025-01-03 | $9.92 | $33.02 | 5,500 | — | — |
| 2025-01-02 | $9.76 | $32.49 | 5,300 | — | — |