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
- 1980-03-18 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 | $6.39 | $10.08 | 38,600 | — | — |
| 2025-12-30 | $6.38 | $10.07 | 59,700 | — | — |
| 2025-12-29 | $6.33 | $9.99 | 42,100 | — | — |
| 2025-12-26 | $6.43 | $10.15 | 38,300 | — | — |
| 2025-12-24 | $6.42 | $10.13 | 26,400 | — | — |
| 2025-12-23 | $6.28 | $9.91 | 44,800 | — | — |
| 2025-12-22 | $6.34 | $10.01 | 73,100 | — | — |
| 2025-12-19 | $6.41 | $10.12 | 130,000 | — | — |
| 2025-12-18 | $6.68 | $10.50 | 51,800 | — | — |
| 2025-12-17 | $6.55 | $10.30 | 40,200 | — | — |
| 2025-12-16 | $6.61 | $10.39 | 82,600 | — | — |
| 2025-12-15 | $6.55 | $10.30 | 74,900 | — | — |
| 2025-12-12 | $6.73 | $10.58 | 58,900 | — | — |
| 2025-12-11 | $6.87 | $10.80 | 206,500 | — | — |
| 2025-12-10 | $6.76 | $10.63 | 99,700 | — | — |
| 2025-12-09 | $6.90 | $10.85 | 42,400 | — | — |
| 2025-12-08 | $6.92 | $10.88 | 83,300 | — | — |
| 2025-12-05 | $7.36 | $11.57 | 34,700 | — | — |
| 2025-12-04 | $7.44 | $11.70 | 42,900 | — | — |
| 2025-12-03 | $7.36 | $11.57 | 41,600 | — | — |
| 2025-12-02 | $7.10 | $11.16 | 21,700 | — | — |
| 2025-12-01 | $7.14 | $11.23 | 33,600 | — | — |
| 2025-11-28 | $7.04 | $11.07 | 16,500 | — | — |
| 2025-11-26 | $6.94 | $10.91 | 32,900 | — | — |
| 2025-11-25 | $7.03 | $11.05 | 23,400 | — | — |
| 2025-11-24 | $6.90 | $10.85 | 59,200 | — | — |
| 2025-11-21 | $6.88 | $10.82 | 39,900 | — | — |
| 2025-11-20 | $6.49 | $10.20 | 55,700 | — | — |
| 2025-11-19 | $6.52 | $10.25 | 45,300 | — | — |
| 2025-11-18 | $6.50 | $10.22 | 54,200 | — | — |
| 2025-11-17 | $6.60 | $10.38 | 85,700 | — | — |
| 2025-11-14 | $6.94 | $10.91 | 31,700 | — | — |
| 2025-11-13 | $7.10 | $11.16 | 36,800 | — | — |
| 2025-11-12 | $7.12 | $11.20 | 35,300 | — | — |
| 2025-11-11 | $7.23 | $11.37 | 43,900 | — | — |
| 2025-11-10 | $7.07 | $11.12 | 64,000 | — | — |
| 2025-11-07 | $6.83 | $10.74 | 37,300 | — | — |
| 2025-11-06 | $6.82 | $10.72 | 57,200 | — | — |
| 2025-11-05 | $6.97 | $10.96 | 37,700 | — | — |
| 2025-11-04 | $7.01 | $11.02 | 129,600 | — | — |
| 2025-11-03 | $7.28 | $11.45 | 66,900 | — | — |
| 2025-10-31 | $7.32 | $11.51 | 86,400 | — | — |
| 2025-10-30 | $7.26 | $11.42 | 73,800 | — | — |
| 2025-10-29 | $7.23 | $11.37 | 84,400 | — | — |
| 2025-10-28 | $7.40 | $11.64 | 40,400 | — | — |
| 2025-10-27 | $7.40 | $11.64 | 47,300 | — | — |
| 2025-10-24 | $7.47 | $11.75 | 35,300 | — | — |
| 2025-10-23 | $7.45 | $11.71 | 35,100 | — | — |
| 2025-10-22 | $7.39 | $11.62 | 57,600 | — | — |
| 2025-10-21 | $7.40 | $11.64 | 67,900 | — | — |
| 2025-10-20 | $7.40 | $11.64 | 83,100 | — | — |
| 2025-10-17 | $7.30 | $11.48 | 108,700 | — | — |
| 2025-10-16 | $7.00 | $11.01 | 111,200 | — | — |
| 2025-10-15 | $6.98 | $10.97 | 77,900 | — | — |
| 2025-10-14 | $7.00 | $11.01 | 80,000 | — | — |
| 2025-10-13 | $6.74 | $10.60 | 114,200 | — | — |
| 2025-10-10 | $6.69 | $10.52 | 74,400 | — | — |
| 2025-10-09 | $6.82 | $10.72 | 83,700 | — | — |
| 2025-10-08 | $7.07 | $11.12 | 55,800 | — | — |
| 2025-10-07 | $6.93 | $10.90 | 79,100 | — | — |
| 2025-10-06 | $7.23 | $11.37 | 119,200 | — | — |
| 2025-10-03 | $7.45 | $11.71 | 62,400 | — | — |
| 2025-10-02 | $7.40 | $11.64 | 53,300 | — | — |
| 2025-10-01 | $7.56 | $11.89 | 111,800 | — | — |
| 2025-09-30 | $7.75 | $12.19 | 62,600 | — | — |
| 2025-09-29 | $7.74 | $12.17 | 60,200 | — | — |
| 2025-09-26 | $7.80 | $12.26 | 41,200 | — | — |
| 2025-09-25 | $7.78 | $12.23 | 51,100 | — | — |
| 2025-09-24 | $7.80 | $12.26 | 53,900 | — | — |
| 2025-09-23 | $7.86 | $12.36 | 93,000 | — | — |
| 2025-09-22 | $7.92 | $12.45 | 115,400 | — | — |
| 2025-09-19 | $7.92 | $12.45 | 137,000 | — | — |
| 2025-09-18 | $8.10 | $12.70 | 41,800 | — | — |
| 2025-09-17 | $7.87 | $12.34 | 108,500 | — | — |
| 2025-09-16 | $8.07 | $12.65 | 80,900 | — | — |
| 2025-09-15 | $8.02 | $12.57 | 48,500 | — | — |
| 2025-09-12 | $7.97 | $12.49 | 54,800 | — | — |
| 2025-09-11 | $8.22 | $12.88 | 85,500 | — | — |
| 2025-09-10 | $8.08 | $12.67 | 58,500 | — | — |
| 2025-09-09 | $8.21 | $12.87 | 55,000 | — | — |
| 2025-09-08 | $8.17 | $12.81 | 123,100 | — | — |
| 2025-09-05 | $8.82 | $13.83 | 68,100 | — | — |
| 2025-09-04 | $8.67 | $13.59 | 63,900 | — | — |
| 2025-09-03 | $8.54 | $13.39 | 34,100 | — | — |
| 2025-09-02 | $8.50 | $13.32 | 45,900 | — | — |
| 2025-08-29 | $8.61 | $13.50 | 43,300 | — | — |
| 2025-08-28 | $8.69 | $13.62 | 43,100 | — | — |
| 2025-08-27 | $8.65 | $13.56 | 54,000 | — | — |
| 2025-08-26 | $8.61 | $13.50 | 61,100 | — | — |
| 2025-08-25 | $8.72 | $13.67 | 103,300 | — | — |
| 2025-08-22 | $8.47 | $13.28 | 57,200 | — | — |
| 2025-08-21 | $8.08 | $12.67 | 33,900 | — | — |
| 2025-08-20 | $8.08 | $12.67 | 36,900 | — | — |
| 2025-08-19 | $8.10 | $12.70 | 45,800 | — | — |
| 2025-08-18 | $8.07 | $12.65 | 38,400 | — | — |
| 2025-08-15 | $8.07 | $12.65 | 81,300 | — | — |
| 2025-08-14 | $8.25 | $12.93 | 33,000 | — | — |
| 2025-08-13 | $8.52 | $13.35 | 39,700 | — | — |
| 2025-08-12 | $8.41 | $13.18 | 39,000 | — | — |
| 2025-08-11 | $8.07 | $12.65 | 37,500 | — | — |
| 2025-08-08 | $7.99 | $12.52 | 30,700 | — | — |
| 2025-08-07 | $8.08 | $12.67 | 53,300 | — | — |
| 2025-08-06 | $8.03 | $12.59 | 39,100 | — | — |
| 2025-08-05 | $8.29 | $12.99 | 78,300 | — | — |
| 2025-08-04 | $8.09 | $12.68 | 85,000 | — | — |
| 2025-08-01 | $7.81 | $12.24 | 77,900 | — | — |
| 2025-07-31 | $7.74 | $12.13 | 150,700 | — | — |
| 2025-07-30 | $8.10 | $12.70 | 74,900 | — | — |
| 2025-07-29 | $7.98 | $12.51 | 101,800 | — | — |
| 2025-07-28 | $8.48 | $13.29 | 72,700 | — | — |
| 2025-07-25 | $8.25 | $12.93 | 37,300 | — | — |
| 2025-07-24 | $8.02 | $12.57 | 43,100 | — | — |
| 2025-07-23 | $8.30 | $13.01 | 48,800 | — | — |
| 2025-07-22 | $8.11 | $12.71 | 65,600 | — | — |
| 2025-07-21 | $7.93 | $12.43 | 85,400 | — | — |
| 2025-07-18 | $7.85 | $12.30 | 54,600 | — | — |
| 2025-07-17 | $8.10 | $12.70 | 98,300 | — | — |
| 2025-07-16 | $7.94 | $12.45 | 93,000 | — | — |
| 2025-07-15 | $7.79 | $12.21 | 114,100 | — | — |
| 2025-07-14 | $8.15 | $12.77 | 106,100 | — | — |
| 2025-07-11 | $7.92 | $12.41 | 55,600 | — | — |
| 2025-07-10 | $8.04 | $12.60 | 63,700 | — | — |
| 2025-07-09 | $8.14 | $12.76 | 54,600 | — | — |
| 2025-07-08 | $8.15 | $12.77 | 59,600 | — | — |
| 2025-07-07 | $8.08 | $12.67 | 79,600 | — | — |
| 2025-07-03 | $8.30 | $13.01 | 35,000 | — | — |
| 2025-07-02 | $8.23 | $12.90 | 71,900 | — | — |
| 2025-07-01 | $8.12 | $12.73 | 164,300 | — | — |
| 2025-06-30 | $7.98 | $12.51 | 110,100 | — | — |
| 2025-06-27 | $7.95 | $12.46 | 267,300 | — | — |
| 2025-06-26 | $8.33 | $13.06 | 47,800 | — | — |
| 2025-06-25 | $8.14 | $12.76 | 59,600 | — | — |
| 2025-06-24 | $8.51 | $13.34 | 112,500 | — | — |
| 2025-06-23 | $8.59 | $13.46 | 122,300 | — | — |
| 2025-06-20 | $7.94 | $12.45 | 80,300 | — | — |
| 2025-06-18 | $8.15 | $12.74 | 43,300 | — | — |
| 2025-06-17 | $8.15 | $12.74 | 45,900 | — | — |
| 2025-06-16 | $7.89 | $12.33 | 68,000 | — | — |
| 2025-06-13 | $7.92 | $12.38 | 55,300 | — | — |
| 2025-06-12 | $8.25 | $12.89 | 46,800 | — | — |
| 2025-06-11 | $8.15 | $12.74 | 65,500 | — | — |
| 2025-06-10 | $8.64 | $13.50 | 108,600 | — | — |
| 2025-06-09 | $8.44 | $13.19 | 137,000 | — | — |
| 2025-06-06 | $8.38 | $13.10 | 138,800 | — | — |
| 2025-06-05 | $8.21 | $12.83 | 35,400 | — | — |
| 2025-06-04 | $8.32 | $13.00 | 39,900 | — | — |
| 2025-06-03 | $8.20 | $12.81 | 51,500 | — | — |
| 2025-06-02 | $8.15 | $12.74 | 49,900 | — | — |
| 2025-05-30 | $8.41 | $13.14 | 60,800 | — | — |
| 2025-05-29 | $8.17 | $12.77 | 33,600 | — | — |
| 2025-05-28 | $8.08 | $12.63 | 32,600 | — | — |
| 2025-05-27 | $8.26 | $12.91 | 37,800 | — | — |
| 2025-05-23 | $8.20 | $12.81 | 32,900 | — | — |
| 2025-05-22 | $8.30 | $12.97 | 55,400 | — | — |
| 2025-05-21 | $8.30 | $12.97 | 48,000 | — | — |
| 2025-05-20 | $8.41 | $13.14 | 36,300 | — | — |
| 2025-05-19 | $8.61 | $13.45 | 31,600 | — | — |
| 2025-05-16 | $8.70 | $13.60 | 64,200 | — | — |
| 2025-05-15 | $8.58 | $13.41 | 56,200 | — | — |
| 2025-05-14 | $8.73 | $13.64 | 87,600 | — | — |
| 2025-05-13 | $9.08 | $14.19 | 111,200 | — | — |
| 2025-05-12 | $9.09 | $14.20 | 141,200 | — | — |
| 2025-05-09 | $8.77 | $13.70 | 59,600 | — | — |
| 2025-05-08 | $8.81 | $13.77 | 73,400 | — | — |
| 2025-05-07 | $8.23 | $12.86 | 133,800 | — | — |
| 2025-05-06 | $8.38 | $13.10 | 70,400 | — | — |
| 2025-05-05 | $8.57 | $13.39 | 88,100 | — | — |
| 2025-05-02 | $8.81 | $13.77 | 172,500 | — | — |
| 2025-05-01 | $8.82 | $13.78 | 118,100 | — | — |
| 2025-04-30 | $9.19 | $14.36 | 149,700 | — | — |
| 2025-04-29 | $9.31 | $14.55 | 67,200 | — | — |
| 2025-04-28 | $9.24 | $14.44 | 88,000 | — | — |
| 2025-04-25 | $9.39 | $14.67 | 95,800 | — | — |
| 2025-04-24 | $9.22 | $14.41 | 108,700 | — | — |
| 2025-04-23 | $9.43 | $14.74 | 108,700 | — | — |
| 2025-04-22 | $9.60 | $15.00 | 101,700 | — | — |
| 2025-04-21 | $9.45 | $14.77 | 145,600 | — | — |
| 2025-04-17 | $10.42 | $16.28 | 77,700 | — | — |
| 2025-04-16 | $10.26 | $16.03 | 100,200 | — | — |
| 2025-04-15 | $10.12 | $15.81 | 82,600 | — | — |
| 2025-04-14 | $10.03 | $15.67 | 160,300 | — | — |
| 2025-04-11 | $10.30 | $16.10 | 60,400 | — | — |
| 2025-04-10 | $10.00 | $15.63 | 102,700 | — | — |
| 2025-04-09 | $9.80 | $15.31 | 145,300 | — | — |
| 2025-04-08 | $9.07 | $14.17 | 73,800 | — | — |
| 2025-04-07 | $9.18 | $14.35 | 121,200 | — | — |
| 2025-04-04 | $9.10 | $14.22 | 100,900 | — | — |
| 2025-04-03 | $9.20 | $14.38 | 89,700 | — | — |
| 2025-04-02 | $9.38 | $14.66 | 43,300 | — | — |
| 2025-04-01 | $9.50 | $14.85 | 77,000 | — | — |
| 2025-03-31 | $9.46 | $14.78 | 72,500 | — | — |
| 2025-03-28 | $9.53 | $14.89 | 64,400 | — | — |
| 2025-03-27 | $9.66 | $15.10 | 49,700 | — | — |
| 2025-03-26 | $9.62 | $15.03 | 43,300 | — | — |
| 2025-03-25 | $9.69 | $15.10 | 68,000 | — | — |
| 2025-03-24 | $9.72 | $15.15 | 45,300 | — | — |
| 2025-03-21 | $9.59 | $14.95 | 69,400 | — | — |
| 2025-03-20 | $9.72 | $15.15 | 62,500 | — | — |
| 2025-03-19 | $9.97 | $15.54 | 45,300 | — | — |
| 2025-03-18 | $9.78 | $15.24 | 60,100 | — | — |
| 2025-03-17 | $9.71 | $15.13 | 80,800 | — | — |
| 2025-03-14 | $9.94 | $15.49 | 71,600 | — | — |
| 2025-03-13 | $9.75 | $15.20 | 86,000 | — | — |
| 2025-03-12 | $10.12 | $15.77 | 47,600 | — | — |
| 2025-03-11 | $10.18 | $15.87 | 104,100 | — | — |
| 2025-03-10 | $10.16 | $15.84 | 58,000 | — | — |
| 2025-03-07 | $10.51 | $16.38 | 50,100 | — | — |
| 2025-03-06 | $10.30 | $16.05 | 82,400 | — | — |
| 2025-03-05 | $10.51 | $16.38 | 135,800 | — | — |
| 2025-03-04 | $10.06 | $15.68 | 87,200 | — | — |
| 2025-03-03 | $10.13 | $15.79 | 112,000 | — | — |
| 2025-02-28 | $10.28 | $16.02 | 74,800 | — | — |
| 2025-02-27 | $10.27 | $16.01 | 82,500 | — | — |
| 2025-02-26 | $10.37 | $16.16 | 102,200 | — | — |
| 2025-02-25 | $10.46 | $16.30 | 122,200 | — | — |
| 2025-02-24 | $10.43 | $16.26 | 70,200 | — | — |
| 2025-02-21 | $10.62 | $16.55 | 68,400 | — | — |
| 2025-02-20 | $10.97 | $17.10 | 89,800 | — | — |
| 2025-02-19 | $11.16 | $17.39 | 73,700 | — | — |
| 2025-02-18 | $11.31 | $17.63 | 125,600 | — | — |
| 2025-02-14 | $11.67 | $18.19 | 120,900 | — | — |
| 2025-02-13 | $11.53 | $17.97 | 94,300 | — | — |
| 2025-02-12 | $11.08 | $17.27 | 76,600 | — | — |
| 2025-02-11 | $11.23 | $17.50 | 139,100 | — | — |
| 2025-02-10 | $11.69 | $18.22 | 122,600 | — | — |
| 2025-02-07 | $11.23 | $17.50 | 132,500 | — | — |
| 2025-02-06 | $11.37 | $17.72 | 136,900 | — | — |
| 2025-02-05 | $11.37 | $17.72 | 119,600 | — | — |
| 2025-02-04 | $11.30 | $17.61 | 145,800 | — | — |
| 2025-02-03 | $10.75 | $16.76 | 192,800 | — | — |
| 2025-01-31 | $10.90 | $16.99 | 104,200 | — | — |
| 2025-01-30 | $11.02 | $17.18 | 120,500 | — | — |
| 2025-01-29 | $10.95 | $17.07 | 75,300 | — | — |
| 2025-01-28 | $11.17 | $17.41 | 101,900 | — | — |
| 2025-01-27 | $11.25 | $17.53 | 85,600 | — | — |
| 2025-01-24 | $11.27 | $17.57 | 88,000 | — | — |
| 2025-01-23 | $11.15 | $17.38 | 122,500 | — | — |
| 2025-01-22 | $11.10 | $17.30 | 176,400 | — | — |
| 2025-01-21 | $11.35 | $17.69 | 216,600 | — | — |
| 2025-01-17 | $10.05 | $15.66 | 135,900 | — | — |
| 2025-01-16 | $10.25 | $15.98 | 125,000 | — | — |
| 2025-01-15 | $10.02 | $15.62 | 145,600 | — | — |
| 2025-01-14 | $9.50 | $14.81 | 123,400 | — | — |
| 2025-01-13 | $9.30 | $14.50 | 104,600 | — | — |
| 2025-01-10 | $9.20 | $14.34 | 109,800 | — | — |
| 2025-01-08 | $9.55 | $14.89 | 103,700 | — | — |
| 2025-01-07 | $9.68 | $15.09 | 164,600 | — | — |
| 2025-01-06 | $9.80 | $15.27 | 157,600 | — | — |
| 2025-01-03 | $10.04 | $15.65 | 135,800 | — | — |
| 2025-01-02 | $10.18 | $15.87 | 203,600 | — | — |