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
- 1986-05-29 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 | $5.65 | $5.65 | 34,700 | — | — |
| 2025-12-30 | $5.52 | $5.52 | 23,300 | — | — |
| 2025-12-29 | $5.64 | $5.64 | 9,900 | — | — |
| 2025-12-26 | $5.65 | $5.65 | 10,800 | — | — |
| 2025-12-24 | $5.65 | $5.65 | 2,700 | — | — |
| 2025-12-23 | $5.65 | $5.65 | 8,800 | — | — |
| 2025-12-22 | $5.62 | $5.62 | 8,100 | — | — |
| 2025-12-19 | $5.64 | $5.64 | 17,000 | — | — |
| 2025-12-18 | $5.56 | $5.56 | 6,500 | — | — |
| 2025-12-17 | $5.62 | $5.62 | 126,300 | — | — |
| 2025-12-16 | $5.65 | $5.65 | 9,600 | — | — |
| 2025-12-15 | $5.57 | $5.57 | 30,300 | — | — |
| 2025-12-12 | $5.71 | $5.71 | 40,800 | — | — |
| 2025-12-11 | $5.67 | $5.67 | 74,000 | — | — |
| 2025-12-10 | $5.87 | $5.87 | 48,600 | — | — |
| 2025-12-09 | $5.95 | $5.95 | 11,600 | — | — |
| 2025-12-08 | $5.95 | $5.95 | 8,400 | — | — |
| 2025-12-05 | $5.93 | $5.93 | 15,700 | — | — |
| 2025-12-04 | $6.20 | $6.20 | 8,500 | — | — |
| 2025-12-03 | $6.28 | $6.28 | 19,400 | — | — |
| 2025-12-02 | $6.22 | $6.22 | 10,800 | — | — |
| 2025-12-01 | $6.12 | $6.12 | 3,600 | — | — |
| 2025-11-28 | $6.21 | $6.21 | 5,700 | — | — |
| 2025-11-26 | $6.38 | $6.38 | 34,300 | — | — |
| 2025-11-25 | $6.57 | $6.57 | 79,700 | — | — |
| 2025-11-24 | $6.21 | $6.21 | 9,000 | — | — |
| 2025-11-21 | $6.20 | $6.20 | 27,000 | — | — |
| 2025-11-20 | $5.85 | $5.85 | 13,300 | — | — |
| 2025-11-19 | $5.86 | $5.86 | 21,700 | — | — |
| 2025-11-18 | $5.80 | $5.80 | 51,500 | — | — |
| 2025-11-17 | $5.80 | $5.80 | 44,900 | — | — |
| 2025-11-14 | $5.98 | $5.98 | 32,100 | — | — |
| 2025-11-13 | $5.85 | $5.85 | 18,500 | — | — |
| 2025-11-12 | $5.87 | $5.87 | 23,800 | — | — |
| 2025-11-11 | $5.86 | $5.86 | 13,300 | — | — |
| 2025-11-10 | $5.90 | $5.90 | 23,000 | — | — |
| 2025-11-07 | $5.97 | $5.97 | 42,500 | — | — |
| 2025-11-06 | $6.08 | $6.08 | 71,400 | — | — |
| 2025-11-05 | $6.22 | $6.22 | 38,900 | — | — |
| 2025-11-04 | $6.11 | $6.11 | 70,400 | — | — |
| 2025-11-03 | $5.95 | $5.95 | 110,200 | — | — |
| 2025-10-31 | $6.22 | $6.22 | 2,219,800 | — | — |
| 2025-10-30 | $6.10 | $6.10 | 1,888,500 | — | — |
| 2025-10-29 | $5.59 | $5.59 | 8,800 | — | — |
| 2025-10-28 | $5.83 | $5.83 | 14,500 | — | — |
| 2025-10-27 | $5.77 | $5.77 | 6,700 | — | — |
| 2025-10-24 | $5.75 | $5.75 | 20,900 | — | — |
| 2025-10-23 | $5.68 | $5.68 | 15,000 | — | — |
| 2025-10-22 | $5.65 | $5.65 | 5,300 | — | — |
| 2025-10-21 | $5.66 | $5.66 | 7,200 | — | — |
| 2025-10-20 | $5.60 | $5.60 | 5,100 | — | — |
| 2025-10-17 | $5.50 | $5.50 | 8,100 | — | — |
| 2025-10-16 | $5.50 | $5.50 | 7,400 | — | — |
| 2025-10-15 | $5.61 | $5.61 | 8,800 | — | — |
| 2025-10-14 | $5.51 | $5.51 | 7,300 | — | — |
| 2025-10-13 | $5.56 | $5.56 | 15,700 | — | — |
| 2025-10-10 | $5.51 | $5.51 | 9,700 | — | — |
| 2025-10-09 | $5.70 | $5.70 | 14,500 | — | — |
| 2025-10-08 | $5.66 | $5.66 | 21,900 | — | — |
| 2025-10-07 | $5.51 | $5.51 | 20,200 | — | — |
| 2025-10-06 | $5.50 | $5.50 | 7,400 | — | — |
| 2025-10-03 | $5.51 | $5.51 | 6,800 | — | — |
| 2025-10-02 | $5.61 | $5.61 | 3,000 | — | — |
| 2025-10-01 | $5.72 | $5.72 | 14,000 | — | — |
| 2025-09-30 | $5.65 | $5.65 | 12,000 | — | — |
| 2025-09-29 | $5.54 | $5.54 | 18,900 | — | — |
| 2025-09-26 | $5.58 | $5.58 | 4,100 | — | — |
| 2025-09-25 | $5.51 | $5.51 | 2,200 | — | — |
| 2025-09-24 | $5.56 | $5.56 | 7,200 | — | — |
| 2025-09-23 | $5.56 | $5.56 | 7,800 | — | — |
| 2025-09-22 | $5.60 | $5.60 | 24,000 | — | — |
| 2025-09-19 | $5.61 | $5.61 | 7,900 | — | — |
| 2025-09-18 | $5.63 | $5.63 | 41,100 | — | — |
| 2025-09-17 | $5.86 | $5.86 | 37,800 | — | — |
| 2025-09-16 | $5.58 | $5.58 | 47,200 | — | — |
| 2025-09-15 | $5.50 | $5.50 | 21,200 | — | — |
| 2025-09-12 | $5.50 | $5.50 | 24,600 | — | — |
| 2025-09-11 | $5.50 | $5.50 | 5,600 | — | — |
| 2025-09-10 | $5.52 | $5.52 | 17,300 | — | — |
| 2025-09-09 | $5.65 | $5.65 | 7,600 | — | — |
| 2025-09-08 | $5.76 | $5.76 | 18,500 | — | — |
| 2025-09-05 | $5.85 | $5.85 | 10,100 | — | — |
| 2025-09-04 | $5.96 | $5.96 | 20,500 | — | — |
| 2025-09-03 | $5.91 | $5.91 | 13,400 | — | — |
| 2025-09-02 | $5.77 | $5.77 | 17,600 | — | — |
| 2025-08-29 | $5.58 | $5.58 | 15,000 | — | — |
| 2025-08-28 | $5.53 | $5.53 | 10,200 | — | — |
| 2025-08-27 | $5.54 | $5.54 | 15,700 | — | — |
| 2025-08-26 | $5.53 | $5.53 | 29,800 | — | — |
| 2025-08-25 | $5.51 | $5.51 | 13,500 | — | — |
| 2025-08-22 | $5.50 | $5.50 | 13,800 | — | — |
| 2025-08-21 | $5.50 | $5.50 | 36,500 | — | — |
| 2025-08-20 | $5.50 | $5.50 | 35,100 | — | — |
| 2025-08-19 | $5.50 | $5.50 | 53,300 | — | — |
| 2025-08-18 | $5.50 | $5.50 | 53,100 | — | — |
| 2025-08-15 | $5.57 | $5.57 | 12,100 | — | — |
| 2025-08-14 | $5.88 | $5.88 | 35,800 | — | — |
| 2025-08-13 | $5.51 | $5.51 | 24,700 | — | — |
| 2025-08-12 | $5.55 | $5.55 | 36,700 | — | — |
| 2025-08-11 | $5.46 | $5.46 | 103,100 | — | — |
| 2025-08-08 | $5.50 | $5.50 | 68,800 | — | — |
| 2025-08-07 | $5.55 | $5.55 | 28,200 | — | — |
| 2025-08-06 | $5.56 | $5.56 | 17,500 | — | — |
| 2025-08-05 | $5.50 | $5.50 | 26,800 | — | — |
| 2025-08-04 | $5.59 | $5.59 | 28,300 | — | — |
| 2025-08-01 | $5.52 | $5.52 | 30,100 | — | — |
| 2025-07-31 | $5.61 | $5.61 | 9,200 | — | — |
| 2025-07-30 | $5.62 | $5.62 | 18,300 | — | — |
| 2025-07-29 | $5.77 | $5.77 | 13,600 | — | — |
| 2025-07-28 | $5.84 | $5.84 | 15,600 | — | — |
| 2025-07-25 | $5.89 | $5.89 | 21,600 | — | — |
| 2025-07-24 | $5.83 | $5.83 | 7,800 | — | — |
| 2025-07-23 | $5.77 | $5.77 | 24,200 | — | — |
| 2025-07-22 | $5.89 | $5.89 | 42,600 | — | — |
| 2025-07-21 | $5.70 | $5.70 | 16,900 | — | — |
| 2025-07-18 | $5.59 | $5.59 | 23,200 | — | — |
| 2025-07-17 | $5.73 | $5.73 | 29,100 | — | — |
| 2025-07-16 | $5.69 | $5.69 | 42,200 | — | — |
| 2025-07-15 | $5.50 | $5.50 | 34,500 | — | — |
| 2025-07-14 | $5.65 | $5.65 | 19,400 | — | — |
| 2025-07-11 | $5.64 | $5.64 | 30,000 | — | — |
| 2025-07-10 | $5.60 | $5.60 | 17,300 | — | — |
| 2025-07-09 | $5.69 | $5.69 | 38,900 | — | — |
| 2025-07-08 | $5.73 | $5.73 | 14,400 | — | — |
| 2025-07-07 | $5.64 | $5.64 | 26,800 | — | — |
| 2025-07-03 | $5.89 | $5.89 | 17,500 | — | — |
| 2025-07-02 | $5.81 | $5.81 | 15,200 | — | — |
| 2025-07-01 | $5.88 | $5.88 | 37,500 | — | — |
| 2025-06-30 | $5.84 | $5.84 | 66,500 | — | — |
| 2025-06-27 | $5.50 | $5.50 | 1,157,700 | — | — |
| 2025-06-26 | $5.54 | $5.54 | 57,600 | — | — |
| 2025-06-25 | $5.47 | $5.47 | 44,100 | — | — |
| 2025-06-24 | $5.57 | $5.57 | 49,600 | — | — |
| 2025-06-23 | $5.65 | $5.65 | 57,300 | — | — |
| 2025-06-20 | $5.45 | $5.45 | 57,400 | — | — |
| 2025-06-18 | $5.47 | $5.47 | 41,200 | — | — |
| 2025-06-17 | $5.46 | $5.46 | 43,200 | — | — |
| 2025-06-16 | $5.53 | $5.53 | 59,300 | — | — |
| 2025-06-13 | $5.44 | $5.44 | 64,900 | — | — |
| 2025-06-12 | $5.53 | $5.53 | 53,900 | — | — |
| 2025-06-11 | $5.46 | $5.46 | 60,900 | — | — |
| 2025-06-10 | $5.59 | $5.59 | 62,900 | — | — |
| 2025-06-09 | $5.47 | $5.47 | 45,400 | — | — |
| 2025-06-06 | $5.50 | $5.50 | 90,800 | — | — |
| 2025-06-05 | $5.13 | $5.13 | 36,900 | — | — |
| 2025-06-04 | $5.25 | $5.25 | 34,900 | — | — |
| 2025-06-03 | $5.37 | $5.37 | 44,100 | — | — |
| 2025-06-02 | $5.26 | $5.26 | 46,300 | — | — |
| 2025-05-30 | $5.00 | $5.00 | 46,800 | — | — |
| 2025-05-29 | $5.07 | $5.07 | 19,200 | — | — |
| 2025-05-28 | $5.01 | $5.01 | 20,400 | — | — |
| 2025-05-27 | $5.16 | $5.16 | 42,200 | — | — |
| 2025-05-23 | $5.04 | $5.04 | 26,800 | — | — |
| 2025-05-22 | $5.01 | $5.01 | 38,400 | — | — |
| 2025-05-21 | $5.00 | $5.00 | 40,600 | — | — |
| 2025-05-20 | $5.00 | $5.00 | 36,300 | — | — |
| 2025-05-19 | $5.09 | $5.09 | 131,100 | — | — |
| 2025-05-16 | $5.01 | $5.01 | 92,100 | — | — |
| 2025-05-15 | $4.78 | $4.78 | 32,400 | — | — |
| 2025-05-14 | $4.81 | $4.81 | 50,500 | — | — |
| 2025-05-13 | $4.83 | $4.83 | 57,800 | — | — |
| 2025-05-12 | $4.60 | $4.60 | 59,000 | — | — |
| 2025-05-09 | $4.15 | $4.15 | 43,600 | — | — |
| 2025-05-08 | $4.08 | $4.08 | 23,300 | — | — |
| 2025-05-07 | $4.05 | $4.05 | 44,000 | — | — |
| 2025-05-06 | $4.06 | $4.06 | 78,300 | — | — |
| 2025-05-05 | $3.97 | $3.97 | 56,500 | — | — |
| 2025-05-02 | $3.92 | $3.92 | 22,800 | — | — |
| 2025-05-01 | $3.93 | $3.93 | 60,400 | — | — |
| 2025-04-30 | $3.94 | $3.94 | 76,600 | — | — |
| 2025-04-29 | $3.69 | $3.69 | 28,400 | — | — |
| 2025-04-28 | $3.57 | $3.57 | 39,200 | — | — |
| 2025-04-25 | $3.61 | $3.61 | 29,800 | — | — |
| 2025-04-24 | $3.60 | $3.60 | 23,800 | — | — |
| 2025-04-23 | $3.67 | $3.67 | 62,600 | — | — |
| 2025-04-22 | $3.65 | $3.65 | 50,400 | — | — |
| 2025-04-21 | $3.68 | $3.68 | 107,400 | — | — |
| 2025-04-17 | $3.52 | $3.52 | 121,600 | — | — |
| 2025-04-16 | $3.49 | $3.49 | 891,200 | — | — |
| 2025-04-15 | $2.74 | $2.74 | 64,900 | — | — |
| 2025-04-14 | $2.97 | $2.97 | 69,500 | — | — |
| 2025-04-11 | $3.07 | $3.07 | 35,600 | — | — |
| 2025-04-10 | $3.06 | $3.06 | 46,700 | — | — |
| 2025-04-09 | $3.36 | $3.36 | 55,800 | — | — |
| 2025-04-08 | $3.11 | $3.11 | 71,200 | — | — |
| 2025-04-07 | $3.34 | $3.34 | 62,400 | — | — |
| 2025-04-04 | $3.45 | $3.45 | 72,300 | — | — |
| 2025-04-03 | $3.65 | $3.65 | 37,800 | — | — |
| 2025-04-02 | $4.01 | $4.01 | 33,000 | — | — |
| 2025-04-01 | $3.95 | $3.95 | 56,100 | — | — |
| 2025-03-31 | $4.05 | $4.05 | 67,300 | — | — |
| 2025-03-28 | $4.20 | $4.20 | 41,000 | — | — |
| 2025-03-27 | $4.46 | $4.46 | 33,500 | — | — |
| 2025-03-26 | $4.60 | $4.60 | 32,800 | — | — |
| 2025-03-25 | $4.56 | $4.56 | 35,000 | — | — |
| 2025-03-24 | $4.73 | $4.73 | 34,900 | — | — |
| 2025-03-21 | $4.69 | $4.69 | 104,800 | — | — |
| 2025-03-20 | $4.73 | $4.73 | 34,600 | — | — |
| 2025-03-19 | $4.74 | $4.74 | 17,400 | — | — |
| 2025-03-18 | $4.70 | $4.70 | 24,200 | — | — |
| 2025-03-17 | $4.63 | $4.63 | 26,800 | — | — |
| 2025-03-14 | $4.64 | $4.64 | 22,400 | — | — |
| 2025-03-13 | $4.51 | $4.51 | 46,000 | — | — |
| 2025-03-12 | $4.75 | $4.75 | 104,000 | — | — |
| 2025-03-11 | $4.82 | $4.82 | 34,500 | — | — |
| 2025-03-10 | $4.98 | $4.98 | 46,400 | — | — |
| 2025-03-07 | $5.22 | $5.22 | 43,500 | — | — |
| 2025-03-06 | $4.87 | $4.87 | 94,600 | — | — |
| 2025-03-05 | $4.77 | $4.77 | 28,100 | — | — |
| 2025-03-04 | $4.81 | $4.81 | 55,700 | — | — |
| 2025-03-03 | $4.95 | $4.95 | 31,600 | — | — |
| 2025-02-28 | $5.06 | $5.06 | 37,600 | — | — |
| 2025-02-27 | $5.01 | $5.01 | 29,800 | — | — |
| 2025-02-26 | $5.15 | $5.15 | 46,600 | — | — |
| 2025-02-25 | $5.38 | $5.38 | 34,900 | — | — |
| 2025-02-24 | $5.35 | $5.35 | 30,000 | — | — |
| 2025-02-21 | $5.37 | $5.37 | 58,800 | — | — |
| 2025-02-20 | $5.62 | $5.62 | 24,700 | — | — |
| 2025-02-19 | $5.66 | $5.66 | 50,400 | — | — |
| 2025-02-18 | $5.73 | $5.73 | 62,000 | — | — |
| 2025-02-14 | $5.88 | $5.88 | 58,500 | — | — |
| 2025-02-13 | $6.06 | $6.06 | 71,700 | — | — |
| 2025-02-12 | $5.95 | $5.95 | 81,200 | — | — |
| 2025-02-11 | $6.03 | $6.03 | 97,600 | — | — |
| 2025-02-10 | $6.24 | $6.24 | 56,000 | — | — |
| 2025-02-07 | $6.35 | $6.35 | 71,500 | — | — |
| 2025-02-06 | $6.33 | $6.33 | 188,300 | — | — |
| 2025-02-05 | $7.22 | $7.22 | 37,000 | — | — |
| 2025-02-04 | $7.37 | $7.37 | 27,800 | — | — |
| 2025-02-03 | $7.39 | $7.39 | 21,500 | — | — |
| 2025-01-31 | $7.50 | $7.50 | 36,700 | — | — |
| 2025-01-30 | $7.60 | $7.60 | 18,200 | — | — |
| 2025-01-29 | $7.85 | $7.85 | 23,100 | — | — |
| 2025-01-28 | $7.61 | $7.61 | 53,300 | — | — |
| 2025-01-27 | $7.74 | $7.74 | 40,100 | — | — |
| 2025-01-24 | $7.85 | $7.85 | 32,000 | — | — |
| 2025-01-23 | $7.95 | $7.95 | 40,600 | — | — |
| 2025-01-22 | $8.01 | $8.01 | 22,300 | — | — |
| 2025-01-21 | $8.04 | $8.04 | 31,100 | — | — |
| 2025-01-17 | $7.92 | $7.92 | 18,400 | — | — |
| 2025-01-16 | $7.94 | $7.94 | 25,000 | — | — |
| 2025-01-15 | $7.79 | $7.79 | 10,700 | — | — |
| 2025-01-14 | $7.62 | $7.62 | 15,900 | — | — |
| 2025-01-13 | $7.66 | $7.66 | 18,900 | — | — |
| 2025-01-10 | $7.47 | $7.47 | 25,900 | — | — |
| 2025-01-08 | $7.86 | $7.86 | 17,700 | — | — |
| 2025-01-07 | $7.67 | $7.67 | 34,400 | — | — |
| 2025-01-06 | $8.08 | $8.08 | 36,000 | — | — |
| 2025-01-03 | $8.06 | $8.06 | 20,400 | — | — |
| 2025-01-02 | $7.79 | $7.79 | 28,400 | — | — |