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
- 2007-06-12 to 2026-09-03
- 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 | $2.60 | $11.07 | 601 | — | — |
| 2025-12-30 | $2.61 | $11.14 | 7,106 | — | — |
| 2025-12-29 | $2.60 | $10.90 | 6,357 | — | — |
| 2025-12-26 | $2.66 | $11.04 | 7,137 | — | — |
| 2025-12-24 | $2.61 | $10.84 | 6,889 | — | — |
| 2025-12-23 | $2.51 | $10.42 | 7,013 | — | — |
| 2025-12-22 | $2.51 | $10.42 | 2,299 | — | — |
| 2025-12-19 | $2.52 | $10.46 | 21,196 | — | — |
| 2025-12-18 | $2.35 | $9.76 | 36,694 | — | — |
| 2025-12-17 | $2.55 | $10.59 | 589 | — | — |
| 2025-12-16 | $2.53 | $10.50 | 2,443 | — | — |
| 2025-12-15 | $2.59 | $10.75 | 3,427 | — | — |
| 2025-12-12 | $2.53 | $10.50 | 2,556 | — | — |
| 2025-12-11 | $2.61 | $10.84 | 2,757 | — | — |
| 2025-12-10 | $2.55 | $10.60 | 11,926 | — | — |
| 2025-12-09 | $2.59 | $10.75 | 5,746 | — | — |
| 2025-12-08 | $2.60 | $10.80 | 2,451 | — | — |
| 2025-12-05 | $2.61 | $10.82 | 3,862 | — | — |
| 2025-12-04 | $2.71 | $11.23 | 2,728 | — | — |
| 2025-12-03 | $2.64 | $10.96 | 1,454 | — | — |
| 2025-12-02 | $2.61 | $10.84 | 0 | — | — |
| 2025-12-01 | $2.61 | $10.84 | 1,044 | — | — |
| 2025-11-28 | $2.63 | $10.90 | 623 | — | — |
| 2025-11-26 | $2.56 | $10.63 | 1,409 | — | — |
| 2025-11-25 | $2.60 | $10.79 | 2,215 | — | — |
| 2025-11-24 | $2.58 | $10.69 | 1,003 | — | — |
| 2025-11-21 | $2.57 | $10.65 | 6,294 | — | — |
| 2025-11-20 | $2.59 | $10.75 | 1,789 | — | — |
| 2025-11-19 | $2.58 | $10.71 | 9,171 | — | — |
| 2025-11-18 | $2.66 | $11.04 | 670 | — | — |
| 2025-11-17 | $2.68 | $11.13 | 2,497 | — | — |
| 2025-11-14 | $2.71 | $11.25 | 2,083 | — | — |
| 2025-11-13 | $2.80 | $11.60 | 1,083 | — | — |
| 2025-11-12 | $2.83 | $11.73 | 972 | — | — |
| 2025-11-11 | $2.85 | $11.83 | 9,603 | — | — |
| 2025-11-10 | $2.71 | $11.25 | 10,372 | — | — |
| 2025-11-07 | $2.67 | $11.09 | 2,315 | — | — |
| 2025-11-06 | $2.74 | $11.38 | 2,931 | — | — |
| 2025-11-05 | $2.68 | $11.13 | 4,787 | — | — |
| 2025-11-04 | $2.58 | $10.71 | 5,659 | — | — |
| 2025-11-03 | $2.66 | $11.04 | 7,724 | — | — |
| 2025-10-31 | $2.70 | $11.21 | 1,098 | — | — |
| 2025-10-30 | $2.63 | $10.92 | 2,831 | — | — |
| 2025-10-29 | $2.65 | $11.00 | 2,377 | — | — |
| 2025-10-28 | $2.59 | $10.75 | 776 | — | — |
| 2025-10-27 | $2.58 | $10.69 | 1,902 | — | — |
| 2025-10-24 | $2.57 | $10.67 | 1,411 | — | — |
| 2025-10-23 | $2.57 | $10.67 | 8,147 | — | — |
| 2025-10-22 | $2.56 | $10.63 | 2,205 | — | — |
| 2025-10-21 | $2.56 | $10.63 | 3,522 | — | — |
| 2025-10-20 | $2.65 | $11.00 | 4,172 | — | — |
| 2025-10-17 | $2.59 | $10.75 | 1,045 | — | — |
| 2025-10-16 | $2.55 | $10.59 | 5,187 | — | — |
| 2025-10-15 | $2.56 | $10.61 | 14,535 | — | — |
| 2025-10-14 | $2.57 | $10.69 | 3,706 | — | — |
| 2025-10-13 | $2.59 | $10.75 | 1,516 | — | — |
| 2025-10-10 | $2.56 | $10.63 | 12,614 | — | — |
| 2025-10-09 | $2.59 | $10.75 | 12,374 | — | — |
| 2025-10-08 | $2.63 | $10.91 | 2,197 | — | — |
| 2025-10-07 | $2.61 | $10.84 | 2,219 | — | — |
| 2025-10-06 | $2.63 | $10.90 | 3,933 | — | — |
| 2025-10-03 | $2.60 | $10.63 | 0 | — | — |
| 2025-10-02 | $2.60 | $10.63 | 2,871 | — | — |
| 2025-10-01 | $2.63 | $10.75 | 4,355 | — | — |
| 2025-09-30 | $2.73 | $11.16 | 12,109 | — | — |
| 2025-09-29 | $2.66 | $10.85 | 5,779 | — | — |
| 2025-09-26 | $2.67 | $10.93 | 2,685 | — | — |
| 2025-09-25 | $2.73 | $11.14 | 764 | — | — |
| 2025-09-24 | $2.79 | $11.40 | 9,612 | — | — |
| 2025-09-23 | $2.75 | $11.26 | 1,239 | — | — |
| 2025-09-22 | $2.70 | $11.04 | 3,563 | — | — |
| 2025-09-19 | $2.79 | $11.40 | 7,959 | — | — |
| 2025-09-18 | $2.81 | $11.49 | 1,453 | — | — |
| 2025-09-17 | $2.77 | $11.32 | 6,641 | — | — |
| 2025-09-16 | $2.73 | $11.16 | 1,836 | — | — |
| 2025-09-15 | $2.75 | $11.24 | 4,373 | — | — |
| 2025-09-12 | $2.77 | $11.32 | 1,842 | — | — |
| 2025-09-11 | $2.75 | $11.25 | 1,717 | — | — |
| 2025-09-10 | $2.77 | $11.32 | 1,877 | — | — |
| 2025-09-09 | $2.85 | $11.65 | 6,551 | — | — |
| 2025-09-08 | $2.82 | $11.53 | 8,985 | — | — |
| 2025-09-05 | $2.75 | $11.24 | 4,232 | — | — |
| 2025-09-04 | $2.73 | $11.16 | 3,885 | — | — |
| 2025-09-03 | $2.65 | $10.83 | 966 | — | — |
| 2025-09-02 | $2.70 | $11.04 | 1,545 | — | — |
| 2025-08-29 | $2.72 | $11.11 | 715 | — | — |
| 2025-08-28 | $2.70 | $11.04 | 0 | — | — |
| 2025-08-27 | $2.70 | $11.04 | 3,352 | — | — |
| 2025-08-26 | $2.68 | $10.93 | 775 | — | — |
| 2025-08-25 | $2.70 | $11.04 | 1,775 | — | — |
| 2025-08-22 | $2.75 | $11.24 | 9,215 | — | — |
| 2025-08-21 | $2.62 | $10.69 | 4,921 | — | — |
| 2025-08-20 | $2.52 | $10.30 | 4,390 | — | — |
| 2025-08-19 | $2.60 | $10.63 | 2,333 | — | — |
| 2025-08-18 | $2.67 | $10.91 | 726 | — | — |
| 2025-08-15 | $2.70 | $11.02 | 2,639 | — | — |
| 2025-08-14 | $2.67 | $10.91 | 31,129 | — | — |
| 2025-08-13 | $2.71 | $11.06 | 1,463 | — | — |
| 2025-08-12 | $2.75 | $11.22 | 2,737 | — | — |
| 2025-08-11 | $2.68 | $10.95 | 1,821 | — | — |
| 2025-08-08 | $2.68 | $10.95 | 2,206 | — | — |
| 2025-08-07 | $2.68 | $10.95 | 1,499 | — | — |
| 2025-08-06 | $2.60 | $10.63 | 2,204 | — | — |
| 2025-08-05 | $2.55 | $10.42 | 991 | — | — |
| 2025-08-04 | $2.58 | $10.55 | 3,935 | — | — |
| 2025-08-01 | $2.62 | $10.71 | 802 | — | — |
| 2025-07-31 | $2.60 | $10.63 | 2,327 | — | — |
| 2025-07-30 | $2.64 | $10.79 | 2,333 | — | — |
| 2025-07-29 | $2.64 | $10.79 | 4,384 | — | — |
| 2025-07-28 | $2.64 | $10.77 | 5,031 | — | — |
| 2025-07-25 | $2.69 | $11.00 | 2,936 | — | — |
| 2025-07-24 | $2.69 | $10.98 | 2,432 | — | — |
| 2025-07-23 | $2.64 | $10.81 | 1,219 | — | — |
| 2025-07-22 | $2.62 | $10.71 | 7,362 | — | — |
| 2025-07-21 | $2.66 | $10.87 | 1,275 | — | — |
| 2025-07-18 | $2.61 | $10.67 | 4,834 | — | — |
| 2025-07-17 | $2.71 | $11.08 | 4,784 | — | — |
| 2025-07-16 | $2.68 | $10.95 | 798 | — | — |
| 2025-07-15 | $2.66 | $10.87 | 5,014 | — | — |
| 2025-07-14 | $2.71 | $11.08 | 16,212 | — | — |
| 2025-07-11 | $2.76 | $11.26 | 3,484 | — | — |
| 2025-07-10 | $2.80 | $11.44 | 2,401 | — | — |
| 2025-07-09 | $2.78 | $11.36 | 6,272 | — | — |
| 2025-07-08 | $2.77 | $11.32 | 3,155 | — | — |
| 2025-07-07 | $2.83 | $11.57 | 11,432 | — | — |
| 2025-07-03 | $2.87 | $11.73 | 7,891 | — | — |
| 2025-07-02 | $2.77 | $11.32 | 527 | — | — |
| 2025-07-01 | $2.76 | $11.28 | 769 | — | — |
| 2025-06-30 | $2.76 | $11.28 | 2,151 | — | — |
| 2025-06-27 | $2.76 | $11.11 | 2,125 | — | — |
| 2025-06-26 | $2.67 | $10.74 | 4,843 | — | — |
| 2025-06-25 | $2.59 | $10.44 | 4,336 | — | — |
| 2025-06-24 | $2.66 | $10.72 | 32,653 | — | — |
| 2025-06-23 | $2.81 | $11.32 | 3,964 | — | — |
| 2025-06-20 | $2.72 | $10.94 | 0 | — | — |
| 2025-06-18 | $2.72 | $10.94 | 711 | — | — |
| 2025-06-17 | $2.74 | $11.02 | 1,287 | — | — |
| 2025-06-16 | $2.71 | $10.92 | 5,551 | — | — |
| 2025-06-13 | $2.72 | $10.95 | 11,807 | — | — |
| 2025-06-12 | $2.55 | $10.28 | 11,687 | — | — |
| 2025-06-11 | $2.67 | $10.76 | 3,385 | — | — |
| 2025-06-10 | $2.60 | $10.48 | 5,153 | — | — |
| 2025-06-09 | $2.70 | $10.88 | 3,604 | — | — |
| 2025-06-06 | $2.69 | $10.84 | 6,485 | — | — |
| 2025-06-05 | $2.70 | $10.88 | 5,727 | — | — |
| 2025-06-04 | $2.77 | $11.16 | 13,698 | — | — |
| 2025-06-03 | $2.90 | $11.69 | 1,652 | — | — |
| 2025-06-02 | $2.88 | $11.61 | 2,896 | — | — |
| 2025-05-30 | $3.03 | $12.21 | 16,902 | — | — |
| 2025-05-29 | $3.23 | $13.02 | 19,990 | — | — |
| 2025-05-28 | $2.92 | $11.77 | 1,354 | — | — |
| 2025-05-27 | $2.91 | $11.73 | 16,563 | — | — |
| 2025-05-23 | $2.62 | $10.56 | 2,462 | — | — |
| 2025-05-22 | $2.61 | $10.50 | 3,395 | — | — |
| 2025-05-21 | $2.57 | $10.35 | 1,473 | — | — |
| 2025-05-20 | $2.62 | $10.56 | 415 | — | — |
| 2025-05-19 | $2.57 | $10.36 | 948 | — | — |
| 2025-05-16 | $2.53 | $10.19 | 3,335 | — | — |
| 2025-05-15 | $2.56 | $10.33 | 1,715 | — | — |
| 2025-05-14 | $2.56 | $10.32 | 1,985 | — | — |
| 2025-05-13 | $2.59 | $10.44 | 1,906 | — | — |
| 2025-05-12 | $2.50 | $10.07 | 4,829 | — | — |
| 2025-05-09 | $2.68 | $10.31 | 744 | — | — |
| 2025-05-08 | $2.60 | $10.01 | 2,765 | — | — |
| 2025-05-07 | $2.57 | $9.89 | 2,401 | — | — |
| 2025-05-06 | $2.58 | $9.92 | 4,753 | — | — |
| 2025-05-05 | $2.65 | $10.20 | 4,453 | — | — |
| 2025-05-02 | $2.55 | $9.81 | 1,743 | — | — |
| 2025-05-01 | $2.53 | $9.74 | 1,882 | — | — |
| 2025-04-30 | $2.59 | $9.97 | 1,672 | — | — |
| 2025-04-29 | $2.59 | $9.97 | 871 | — | — |
| 2025-04-28 | $2.61 | $10.05 | 3,791 | — | — |
| 2025-04-25 | $2.59 | $9.97 | 2,237 | — | — |
| 2025-04-24 | $2.55 | $9.83 | 3,519 | — | — |
| 2025-04-23 | $2.51 | $9.66 | 859 | — | — |
| 2025-04-22 | $2.50 | $9.62 | 2,132 | — | — |
| 2025-04-21 | $2.40 | $9.25 | 2,812 | — | — |
| 2025-04-17 | $2.43 | $9.33 | 449 | — | — |
| 2025-04-16 | $2.40 | $9.22 | 0 | — | — |
| 2025-04-15 | $2.40 | $9.22 | 761 | — | — |
| 2025-04-14 | $2.40 | $9.23 | 687 | — | — |
| 2025-04-11 | $2.36 | $9.08 | 837 | — | — |
| 2025-04-10 | $2.36 | $9.08 | 3,118 | — | — |
| 2025-04-09 | $2.36 | $9.08 | 4,781 | — | — |
| 2025-04-08 | $2.29 | $8.81 | 0 | — | — |
| 2025-04-07 | $2.29 | $8.81 | 5,480 | — | — |
| 2025-04-04 | $2.39 | $9.20 | 498 | — | — |
| 2025-04-03 | $2.48 | $9.55 | 608 | — | — |
| 2025-04-02 | $2.46 | $9.47 | 874 | — | — |
| 2025-04-01 | $2.49 | $9.58 | 4,969 | — | — |
| 2025-03-31 | $2.55 | $9.81 | 680 | — | — |
| 2025-03-28 | $2.52 | $9.56 | 1,141 | — | — |
| 2025-03-27 | $2.53 | $9.60 | 659 | — | — |
| 2025-03-26 | $2.54 | $9.64 | 3,365 | — | — |
| 2025-03-25 | $2.53 | $9.60 | 13,288 | — | — |
| 2025-03-24 | $2.31 | $8.77 | 3,531 | — | — |
| 2025-03-21 | $2.54 | $9.64 | 918 | — | — |
| 2025-03-20 | $2.62 | $9.94 | 880 | — | — |
| 2025-03-19 | $2.68 | $10.17 | 4,950 | — | — |
| 2025-03-18 | $2.64 | $10.02 | 5,731 | — | — |
| 2025-03-17 | $2.57 | $9.75 | 2,340 | — | — |
| 2025-03-14 | $2.58 | $9.79 | 4,320 | — | — |
| 2025-03-13 | $2.58 | $9.79 | 0 | — | — |
| 2025-03-12 | $2.58 | $9.79 | 7,777 | — | — |
| 2025-03-11 | $2.65 | $10.06 | 9,699 | — | — |
| 2025-03-10 | $2.59 | $9.83 | 1,025 | — | — |
| 2025-03-07 | $2.63 | $9.98 | 5,632 | — | — |
| 2025-03-06 | $2.68 | $10.17 | 957 | — | — |
| 2025-03-05 | $2.72 | $10.32 | 2,393 | — | — |
| 2025-03-04 | $2.60 | $9.87 | 637 | — | — |
| 2025-03-03 | $2.61 | $9.91 | 1,221 | — | — |
| 2025-02-28 | $2.63 | $9.98 | 1,323 | — | — |
| 2025-02-27 | $2.73 | $10.37 | 0 | — | — |
| 2025-02-26 | $2.73 | $10.37 | 1,612 | — | — |
| 2025-02-25 | $2.66 | $10.10 | 1,165 | — | — |
| 2025-02-24 | $2.63 | $9.98 | 2,686 | — | — |
| 2025-02-21 | $2.67 | $10.13 | 3,360 | — | — |
| 2025-02-20 | $2.78 | $10.55 | 3,152 | — | — |
| 2025-02-19 | $2.74 | $10.38 | 1,529 | — | — |
| 2025-02-18 | $2.64 | $10.02 | 6,961 | — | — |
| 2025-02-14 | $2.68 | $10.17 | 2,304 | — | — |
| 2025-02-13 | $2.59 | $9.85 | 12,818 | — | — |
| 2025-02-12 | $2.70 | $10.25 | 1,718 | — | — |
| 2025-02-11 | $2.62 | $9.94 | 2,071 | — | — |
| 2025-02-10 | $2.58 | $9.79 | 4,893 | — | — |
| 2025-02-07 | $2.57 | $9.75 | 5,951 | — | — |
| 2025-02-06 | $2.59 | $9.82 | 1,952 | — | — |
| 2025-02-05 | $2.58 | $9.79 | 38,169 | — | — |
| 2025-02-04 | $2.58 | $9.79 | 18,903 | — | — |
| 2025-02-03 | $2.65 | $10.06 | 5,218 | — | — |
| 2025-01-31 | $2.63 | $9.98 | 4,757 | — | — |
| 2025-01-30 | $2.53 | $9.62 | 4,062 | — | — |
| 2025-01-29 | $2.51 | $9.53 | 3,940 | — | — |
| 2025-01-28 | $2.53 | $9.60 | 7,728 | — | — |
| 2025-01-27 | $2.49 | $9.45 | 2,894 | — | — |
| 2025-01-24 | $2.45 | $9.28 | 1,582 | — | — |
| 2025-01-23 | $2.43 | $9.22 | 6,394 | — | — |
| 2025-01-22 | $2.39 | $9.07 | 1,019 | — | — |
| 2025-01-21 | $2.39 | $9.07 | 2,681 | — | — |
| 2025-01-17 | $2.35 | $8.92 | 574 | — | — |
| 2025-01-16 | $2.37 | $9.00 | 928 | — | — |
| 2025-01-15 | $2.36 | $8.96 | 2,752 | — | — |
| 2025-01-14 | $2.27 | $8.62 | 3,310 | — | — |
| 2025-01-13 | $2.23 | $8.46 | 6,581 | — | — |
| 2025-01-10 | $2.28 | $8.67 | 4,058 | — | — |
| 2025-01-08 | $2.35 | $8.92 | 1,077 | — | — |
| 2025-01-07 | $2.34 | $8.88 | 4,286 | — | — |
| 2025-01-06 | $2.32 | $8.81 | 2,236 | — | — |
| 2025-01-03 | $2.27 | $8.60 | 2,780 | — | — |
| 2025-01-02 | $2.30 | $8.73 | 7,909 | — | — |