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
- 1987-05-05 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 | $6.15 | $6.15 | 11,100 | — | — |
| 2025-12-30 | $6.11 | $6.11 | 21,300 | — | — |
| 2025-12-29 | $6.15 | $6.15 | 58,300 | — | — |
| 2025-12-26 | $6.12 | $6.12 | 336,400 | — | — |
| 2025-12-24 | $5.80 | $5.80 | 2,700 | — | — |
| 2025-12-23 | $5.82 | $5.82 | 45,400 | — | — |
| 2025-12-22 | $5.90 | $5.90 | 3,800 | — | — |
| 2025-12-19 | $5.97 | $5.97 | 8,800 | — | — |
| 2025-12-18 | $6.14 | $6.14 | 10,500 | — | — |
| 2025-12-17 | $6.09 | $6.09 | 4,600 | — | — |
| 2025-12-16 | $6.04 | $6.04 | 2,600 | — | — |
| 2025-12-15 | $6.14 | $6.14 | 3,300 | — | — |
| 2025-12-12 | $6.21 | $6.21 | 9,300 | — | — |
| 2025-12-11 | $6.07 | $6.07 | 23,700 | — | — |
| 2025-12-10 | $5.87 | $5.87 | 66,400 | — | — |
| 2025-12-09 | $5.57 | $5.57 | 6,400 | — | — |
| 2025-12-08 | $5.48 | $5.48 | 2,300 | — | — |
| 2025-12-05 | $5.64 | $5.64 | 20,700 | — | — |
| 2025-12-04 | $5.21 | $5.21 | 47,200 | — | — |
| 2025-12-03 | $5.25 | $5.25 | 8,400 | — | — |
| 2025-12-02 | $5.00 | $5.00 | 10,000 | — | — |
| 2025-12-01 | $4.74 | $4.74 | 11,800 | — | — |
| 2025-11-28 | $4.84 | $4.84 | 7,200 | — | — |
| 2025-11-26 | $4.80 | $4.80 | 24,400 | — | — |
| 2025-11-25 | $4.68 | $4.68 | 13,100 | — | — |
| 2025-11-24 | $4.72 | $4.72 | 10,100 | — | — |
| 2025-11-21 | $4.68 | $4.68 | 8,600 | — | — |
| 2025-11-20 | $4.60 | $4.60 | 12,200 | — | — |
| 2025-11-19 | $4.74 | $4.74 | 15,100 | — | — |
| 2025-11-18 | $4.56 | $4.56 | 31,400 | — | — |
| 2025-11-17 | $4.91 | $4.91 | 70,100 | — | — |
| 2025-11-14 | $5.40 | $5.40 | 50,300 | — | — |
| 2025-11-13 | $6.05 | $6.05 | 6,400 | — | — |
| 2025-11-12 | $6.13 | $6.13 | 7,500 | — | — |
| 2025-11-11 | $6.27 | $6.27 | 13,400 | — | — |
| 2025-11-10 | $6.08 | $6.08 | 31,200 | — | — |
| 2025-11-07 | $6.10 | $6.10 | 8,000 | — | — |
| 2025-11-06 | $6.31 | $6.31 | 25,300 | — | — |
| 2025-11-05 | $6.30 | $6.30 | 6,200 | — | — |
| 2025-11-04 | $6.00 | $6.00 | 4,400 | — | — |
| 2025-11-03 | $6.21 | $6.21 | 11,600 | — | — |
| 2025-10-31 | $6.24 | $6.24 | 11,400 | — | — |
| 2025-10-30 | $6.09 | $6.09 | 4,700 | — | — |
| 2025-10-29 | $6.03 | $6.03 | 39,900 | — | — |
| 2025-10-28 | $6.16 | $6.16 | 60,200 | — | — |
| 2025-10-27 | $6.24 | $6.24 | 37,600 | — | — |
| 2025-10-24 | $6.08 | $6.08 | 11,100 | — | — |
| 2025-10-23 | $6.06 | $6.06 | 13,800 | — | — |
| 2025-10-22 | $6.49 | $6.49 | 7,600 | — | — |
| 2025-10-21 | $6.13 | $6.13 | 9,200 | — | — |
| 2025-10-20 | $6.16 | $6.16 | 10,800 | — | — |
| 2025-10-17 | $6.06 | $6.06 | 8,900 | — | — |
| 2025-10-16 | $6.25 | $6.25 | 12,900 | — | — |
| 2025-10-15 | $6.63 | $6.63 | 69,500 | — | — |
| 2025-10-14 | $6.52 | $6.52 | 6,100 | — | — |
| 2025-10-13 | $6.58 | $6.58 | 27,400 | — | — |
| 2025-10-10 | $6.80 | $6.80 | 26,500 | — | — |
| 2025-10-09 | $6.72 | $6.72 | 33,400 | — | — |
| 2025-10-08 | $6.59 | $6.59 | 27,500 | — | — |
| 2025-10-07 | $6.45 | $6.45 | 9,200 | — | — |
| 2025-10-06 | $6.35 | $6.35 | 19,900 | — | — |
| 2025-10-03 | $6.31 | $6.31 | 13,900 | — | — |
| 2025-10-02 | $6.55 | $6.55 | 12,600 | — | — |
| 2025-10-01 | $6.60 | $6.60 | 28,800 | — | — |
| 2025-09-30 | $6.25 | $6.25 | 106,200 | — | — |
| 2025-09-29 | $6.18 | $6.18 | 16,700 | — | — |
| 2025-09-26 | $6.03 | $6.03 | 7,200 | — | — |
| 2025-09-25 | $6.05 | $6.05 | 1,300 | — | — |
| 2025-09-24 | $6.06 | $6.06 | 11,500 | — | — |
| 2025-09-23 | $6.20 | $6.20 | 2,500 | — | — |
| 2025-09-22 | $6.25 | $6.25 | 6,900 | — | — |
| 2025-09-19 | $5.96 | $5.96 | 12,100 | — | — |
| 2025-09-18 | $5.66 | $5.66 | 4,600 | — | — |
| 2025-09-17 | $5.65 | $5.65 | 1,300 | — | — |
| 2025-09-16 | $5.90 | $5.90 | 1,300 | — | — |
| 2025-09-15 | $5.95 | $5.95 | 40,200 | — | — |
| 2025-09-12 | $5.92 | $5.92 | 6,800 | — | — |
| 2025-09-11 | $6.13 | $6.13 | 13,000 | — | — |
| 2025-09-10 | $6.16 | $6.16 | 4,800 | — | — |
| 2025-09-09 | $6.16 | $6.16 | 3,100 | — | — |
| 2025-09-08 | $6.56 | $6.56 | 1,600 | — | — |
| 2025-09-05 | $6.33 | $6.33 | 1,100 | — | — |
| 2025-09-04 | $6.52 | $6.52 | 6,300 | — | — |
| 2025-09-03 | $6.53 | $6.53 | 3,900 | — | — |
| 2025-09-02 | $6.18 | $6.18 | 5,600 | — | — |
| 2025-08-29 | $6.40 | $6.40 | 7,000 | — | — |
| 2025-08-28 | $6.12 | $6.12 | 3,100 | — | — |
| 2025-08-27 | $6.10 | $6.10 | 5,700 | — | — |
| 2025-08-26 | $6.25 | $6.25 | 15,300 | — | — |
| 2025-08-25 | $6.09 | $6.09 | 11,200 | — | — |
| 2025-08-22 | $6.09 | $6.09 | 4,400 | — | — |
| 2025-08-21 | $5.98 | $5.98 | 1,500 | — | — |
| 2025-08-20 | $6.04 | $6.04 | 800 | — | — |
| 2025-08-19 | $5.90 | $5.90 | 11,300 | — | — |
| 2025-08-18 | $6.11 | $6.11 | 17,800 | — | — |
| 2025-08-15 | $6.10 | $6.10 | 33,000 | — | — |
| 2025-08-14 | $6.72 | $6.72 | 4,900 | — | — |
| 2025-08-13 | $6.53 | $6.53 | 3,700 | — | — |
| 2025-08-12 | $6.65 | $6.65 | 11,000 | — | — |
| 2025-08-11 | $6.66 | $6.66 | 2,500 | — | — |
| 2025-08-08 | $6.66 | $6.66 | 6,000 | — | — |
| 2025-08-07 | $6.14 | $6.14 | 3,500 | — | — |
| 2025-08-06 | $6.18 | $6.18 | 11,700 | — | — |
| 2025-08-05 | $6.19 | $6.19 | 11,200 | — | — |
| 2025-08-04 | $6.25 | $6.25 | 2,600 | — | — |
| 2025-08-01 | $6.00 | $6.00 | 20,400 | — | — |
| 2025-07-31 | $6.37 | $6.37 | 3,000 | — | — |
| 2025-07-30 | $6.46 | $6.46 | 3,600 | — | — |
| 2025-07-29 | $6.49 | $6.49 | 61,100 | — | — |
| 2025-07-28 | $6.63 | $6.63 | 1,800 | — | — |
| 2025-07-25 | $6.61 | $6.61 | 9,900 | — | — |
| 2025-07-24 | $6.76 | $6.76 | 14,300 | — | — |
| 2025-07-23 | $6.95 | $6.95 | 3,600 | — | — |
| 2025-07-22 | $6.83 | $6.83 | 26,100 | — | — |
| 2025-07-21 | $6.82 | $6.82 | 59,600 | — | — |
| 2025-07-18 | $6.62 | $6.62 | 2,600 | — | — |
| 2025-07-17 | $6.60 | $6.60 | 13,300 | — | — |
| 2025-07-16 | $6.46 | $6.46 | 15,600 | — | — |
| 2025-07-15 | $6.26 | $6.26 | 14,200 | — | — |
| 2025-07-14 | $6.50 | $6.50 | 10,300 | — | — |
| 2025-07-11 | $6.48 | $6.48 | 14,900 | — | — |
| 2025-07-10 | $6.52 | $6.52 | 16,500 | — | — |
| 2025-07-09 | $6.75 | $6.75 | 26,800 | — | — |
| 2025-07-08 | $6.63 | $6.63 | 6,000 | — | — |
| 2025-07-07 | $6.54 | $6.54 | 14,800 | — | — |
| 2025-07-03 | $6.40 | $6.40 | 1,800 | — | — |
| 2025-07-02 | $6.39 | $6.39 | 3,300 | — | — |
| 2025-07-01 | $6.62 | $6.62 | 6,100 | — | — |
| 2025-06-30 | $6.96 | $6.96 | 19,600 | — | — |
| 2025-06-27 | $6.75 | $6.75 | 21,500 | — | — |
| 2025-06-26 | $6.79 | $6.79 | 20,500 | — | — |
| 2025-06-25 | $6.14 | $6.14 | 399,900 | — | — |
| 2025-06-24 | $6.88 | $6.88 | 14,200 | — | — |
| 2025-06-23 | $6.65 | $6.65 | 57,100 | — | — |
| 2025-06-20 | $7.60 | $7.60 | 204,800 | — | — |
| 2025-06-18 | $6.12 | $6.12 | 12,100 | — | — |
| 2025-06-17 | $6.33 | $6.33 | 6,200 | — | — |
| 2025-06-16 | $6.35 | $6.35 | 5,200 | — | — |
| 2025-06-13 | $6.49 | $6.49 | 3,800 | — | — |
| 2025-06-12 | $6.41 | $6.41 | 7,800 | — | — |
| 2025-06-11 | $6.29 | $6.29 | 4,600 | — | — |
| 2025-06-10 | $6.26 | $6.26 | 18,000 | — | — |
| 2025-06-09 | $6.42 | $6.42 | 8,800 | — | — |
| 2025-06-06 | $6.53 | $6.53 | 3,500 | — | — |
| 2025-06-05 | $6.68 | $6.68 | 15,800 | — | — |
| 2025-06-04 | $6.75 | $6.75 | 11,300 | — | — |
| 2025-06-03 | $6.87 | $6.87 | 10,600 | — | — |
| 2025-06-02 | $6.78 | $6.78 | 52,500 | — | — |
| 2025-05-30 | $6.40 | $6.40 | 8,800 | — | — |
| 2025-05-29 | $6.26 | $6.26 | 28,200 | — | — |
| 2025-05-28 | $6.25 | $6.25 | 13,900 | — | — |
| 2025-05-27 | $6.25 | $6.25 | 21,700 | — | — |
| 2025-05-23 | $6.52 | $6.52 | 21,000 | — | — |
| 2025-05-22 | $6.18 | $6.18 | 89,700 | — | — |
| 2025-05-21 | $6.14 | $6.14 | 68,300 | — | — |
| 2025-05-20 | $5.54 | $5.54 | 22,800 | — | — |
| 2025-05-19 | $5.48 | $5.48 | 8,800 | — | — |
| 2025-05-16 | $5.27 | $5.27 | 32,200 | — | — |
| 2025-05-15 | $5.30 | $5.30 | 46,400 | — | — |
| 2025-05-14 | $4.91 | $4.91 | 15,300 | — | — |
| 2025-05-13 | $4.97 | $4.97 | 55,200 | — | — |
| 2025-05-12 | $5.24 | $5.24 | 26,200 | — | — |
| 2025-05-09 | $5.07 | $5.07 | 5,100 | — | — |
| 2025-05-08 | $5.14 | $5.14 | 7,500 | — | — |
| 2025-05-07 | $5.19 | $5.19 | 12,200 | — | — |
| 2025-05-06 | $5.07 | $5.07 | 12,800 | — | — |
| 2025-05-05 | $5.27 | $5.27 | 7,900 | — | — |
| 2025-05-02 | $5.29 | $5.29 | 7,300 | — | — |
| 2025-05-01 | $5.33 | $5.33 | 20,400 | — | — |
| 2025-04-30 | $5.42 | $5.42 | 3,200 | — | — |
| 2025-04-29 | $5.45 | $5.45 | 25,500 | — | — |
| 2025-04-28 | $5.50 | $5.50 | 14,400 | — | — |
| 2025-04-25 | $5.50 | $5.50 | 7,300 | — | — |
| 2025-04-24 | $5.50 | $5.50 | 16,800 | — | — |
| 2025-04-23 | $5.50 | $5.50 | 6,000 | — | — |
| 2025-04-22 | $5.46 | $5.46 | 18,300 | — | — |
| 2025-04-21 | $5.38 | $5.38 | 5,200 | — | — |
| 2025-04-17 | $5.50 | $5.50 | 4,100 | — | — |
| 2025-04-16 | $5.49 | $5.49 | 39,600 | — | — |
| 2025-04-15 | $5.39 | $5.39 | 65,700 | — | — |
| 2025-04-14 | $5.50 | $5.50 | 144,400 | — | — |
| 2025-04-11 | $5.41 | $5.41 | 128,300 | — | — |
| 2025-04-10 | $5.07 | $5.07 | 93,400 | — | — |
| 2025-04-09 | $4.93 | $4.93 | 20,700 | — | — |
| 2025-04-08 | $4.81 | $4.81 | 35,100 | — | — |
| 2025-04-07 | $5.38 | $5.38 | 13,700 | — | — |
| 2025-04-04 | $5.36 | $5.36 | 24,400 | — | — |
| 2025-04-03 | $5.38 | $5.38 | 20,700 | — | — |
| 2025-04-02 | $5.42 | $5.42 | 24,900 | — | — |
| 2025-04-01 | $5.00 | $5.00 | 77,300 | — | — |
| 2025-03-31 | $4.79 | $4.79 | 9,900 | — | — |
| 2025-03-28 | $5.01 | $5.01 | 9,900 | — | — |
| 2025-03-27 | $4.90 | $4.90 | 36,200 | — | — |
| 2025-03-26 | $4.78 | $4.78 | 5,100 | — | — |
| 2025-03-25 | $4.85 | $4.85 | 12,800 | — | — |
| 2025-03-24 | $4.94 | $4.94 | 1,400 | — | — |
| 2025-03-21 | $4.91 | $4.91 | 18,600 | — | — |
| 2025-03-20 | $4.93 | $4.93 | 1,500 | — | — |
| 2025-03-19 | $4.82 | $4.82 | 11,400 | — | — |
| 2025-03-18 | $4.81 | $4.81 | 4,700 | — | — |
| 2025-03-17 | $4.97 | $4.97 | 2,100 | — | — |
| 2025-03-14 | $4.99 | $4.99 | 2,600 | — | — |
| 2025-03-13 | $4.89 | $4.89 | 15,500 | — | — |
| 2025-03-12 | $4.80 | $4.80 | 19,800 | — | — |
| 2025-03-11 | $4.83 | $4.83 | 11,200 | — | — |
| 2025-03-10 | $4.87 | $4.87 | 36,600 | — | — |
| 2025-03-07 | $5.11 | $5.11 | 12,000 | — | — |
| 2025-03-06 | $5.23 | $5.23 | 3,700 | — | — |
| 2025-03-05 | $5.11 | $5.11 | 5,200 | — | — |
| 2025-03-04 | $5.20 | $5.20 | 5,000 | — | — |
| 2025-03-03 | $5.16 | $5.16 | 2,800 | — | — |
| 2025-02-28 | $5.28 | $5.28 | 6,700 | — | — |
| 2025-02-27 | $5.35 | $5.35 | 16,800 | — | — |
| 2025-02-26 | $5.48 | $5.48 | 18,900 | — | — |
| 2025-02-25 | $5.10 | $5.10 | 2,300 | — | — |
| 2025-02-24 | $5.02 | $5.02 | 2,300 | — | — |
| 2025-02-21 | $5.02 | $5.02 | 3,200 | — | — |
| 2025-02-20 | $5.01 | $5.01 | 2,000 | — | — |
| 2025-02-19 | $5.15 | $5.15 | 1,400 | — | — |
| 2025-02-18 | $5.02 | $5.02 | 5,500 | — | — |
| 2025-02-14 | $5.05 | $5.05 | 5,700 | — | — |
| 2025-02-13 | $5.00 | $5.00 | 4,300 | — | — |
| 2025-02-12 | $5.05 | $5.05 | 3,700 | — | — |
| 2025-02-11 | $5.06 | $5.06 | 3,000 | — | — |
| 2025-02-10 | $5.43 | $5.43 | 10,200 | — | — |
| 2025-02-07 | $5.11 | $5.11 | 400 | — | — |
| 2025-02-06 | $5.36 | $5.36 | 2,900 | — | — |
| 2025-02-05 | $5.30 | $5.30 | 2,000 | — | — |
| 2025-02-04 | $5.20 | $5.20 | 3,400 | — | — |
| 2025-02-03 | $5.02 | $5.02 | 11,200 | — | — |
| 2025-01-31 | $5.40 | $5.40 | 5,400 | — | — |
| 2025-01-30 | $5.44 | $5.44 | 5,600 | — | — |
| 2025-01-29 | $5.40 | $5.40 | 3,000 | — | — |
| 2025-01-28 | $5.37 | $5.37 | 5,700 | — | — |
| 2025-01-27 | $5.24 | $5.24 | 900 | — | — |
| 2025-01-24 | $5.11 | $5.11 | 3,300 | — | — |
| 2025-01-23 | $5.48 | $5.48 | 1,100 | — | — |
| 2025-01-22 | $5.11 | $5.11 | 7,600 | — | — |
| 2025-01-21 | $5.38 | $5.38 | 13,200 | — | — |
| 2025-01-17 | $5.50 | $5.50 | 5,700 | — | — |
| 2025-01-16 | $5.23 | $5.23 | 27,000 | — | — |
| 2025-01-15 | $5.29 | $5.29 | 2,600 | — | — |
| 2025-01-14 | $5.18 | $5.18 | 1,400 | — | — |
| 2025-01-13 | $5.33 | $5.33 | 1,700 | — | — |
| 2025-01-10 | $5.19 | $5.19 | 6,900 | — | — |
| 2025-01-08 | $5.17 | $5.17 | 13,300 | — | — |
| 2025-01-07 | $5.41 | $5.41 | 14,100 | — | — |
| 2025-01-06 | $5.49 | $5.49 | 13,200 | — | — |
| 2025-01-03 | $5.15 | $5.15 | 2,000 | — | — |
| 2025-01-02 | $5.22 | $5.22 | 10,500 | — | — |