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
- 2007-05-25 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 | $2.10 | $2.10 | 1,303,800 | — | — |
| 2025-12-30 | $2.10 | $2.10 | 903,500 | — | — |
| 2025-12-29 | $2.14 | $2.14 | 932,600 | — | — |
| 2025-12-26 | $2.17 | $2.17 | 1,293,000 | — | — |
| 2025-12-24 | $2.22 | $2.22 | 572,300 | — | — |
| 2025-12-23 | $2.17 | $2.17 | 1,577,900 | — | — |
| 2025-12-22 | $2.24 | $2.24 | 884,300 | — | — |
| 2025-12-19 | $2.23 | $2.23 | 2,334,400 | — | — |
| 2025-12-18 | $2.25 | $2.25 | 885,100 | — | — |
| 2025-12-17 | $2.25 | $2.25 | 896,800 | — | — |
| 2025-12-16 | $2.27 | $2.27 | 1,197,300 | — | — |
| 2025-12-15 | $2.26 | $2.26 | 1,111,100 | — | — |
| 2025-12-12 | $2.26 | $2.26 | 970,600 | — | — |
| 2025-12-11 | $2.33 | $2.33 | 1,192,800 | — | — |
| 2025-12-10 | $2.32 | $2.32 | 1,380,300 | — | — |
| 2025-12-09 | $2.28 | $2.28 | 853,200 | — | — |
| 2025-12-08 | $2.23 | $2.23 | 584,800 | — | — |
| 2025-12-05 | $2.29 | $2.29 | 875,800 | — | — |
| 2025-12-04 | $2.35 | $2.35 | 857,700 | — | — |
| 2025-12-03 | $2.30 | $2.30 | 1,010,100 | — | — |
| 2025-12-02 | $2.23 | $2.23 | 926,400 | — | — |
| 2025-12-01 | $2.20 | $2.20 | 1,451,000 | — | — |
| 2025-11-28 | $2.18 | $2.18 | 800,700 | — | — |
| 2025-11-26 | $2.15 | $2.15 | 1,139,900 | — | — |
| 2025-11-25 | $2.13 | $2.13 | 976,000 | — | — |
| 2025-11-24 | $2.14 | $2.14 | 1,442,400 | — | — |
| 2025-11-21 | $2.15 | $2.15 | 1,924,400 | — | — |
| 2025-11-20 | $2.11 | $2.11 | 1,341,700 | — | — |
| 2025-11-19 | $2.15 | $2.15 | 913,300 | — | — |
| 2025-11-18 | $2.20 | $2.20 | 1,557,100 | — | — |
| 2025-11-17 | $2.16 | $2.16 | 1,226,300 | — | — |
| 2025-11-14 | $2.22 | $2.22 | 1,207,200 | — | — |
| 2025-11-13 | $2.22 | $2.22 | 1,520,700 | — | — |
| 2025-11-12 | $2.25 | $2.25 | 1,190,600 | — | — |
| 2025-11-11 | $2.28 | $2.28 | 1,068,900 | — | — |
| 2025-11-10 | $2.35 | $2.35 | 1,311,800 | — | — |
| 2025-11-07 | $2.39 | $2.39 | 1,671,400 | — | — |
| 2025-11-06 | $2.24 | $2.24 | 1,555,200 | — | — |
| 2025-11-05 | $2.34 | $2.34 | 4,715,000 | — | — |
| 2025-11-04 | $2.78 | $2.78 | 1,481,300 | — | — |
| 2025-11-03 | $2.89 | $2.89 | 1,253,100 | — | — |
| 2025-10-31 | $2.86 | $2.86 | 1,075,400 | — | — |
| 2025-10-30 | $2.83 | $2.83 | 943,900 | — | — |
| 2025-10-29 | $2.86 | $2.86 | 1,503,400 | — | — |
| 2025-10-28 | $2.93 | $2.93 | 1,103,900 | — | — |
| 2025-10-27 | $2.99 | $2.99 | 1,246,200 | — | — |
| 2025-10-24 | $3.06 | $3.06 | 2,131,200 | — | — |
| 2025-10-23 | $2.86 | $2.86 | 815,800 | — | — |
| 2025-10-22 | $2.76 | $2.76 | 1,250,500 | — | — |
| 2025-10-21 | $2.79 | $2.79 | 984,700 | — | — |
| 2025-10-20 | $2.88 | $2.88 | 1,394,200 | — | — |
| 2025-10-17 | $2.72 | $2.72 | 1,482,100 | — | — |
| 2025-10-16 | $2.84 | $2.84 | 1,593,000 | — | — |
| 2025-10-15 | $2.92 | $2.92 | 1,942,900 | — | — |
| 2025-10-14 | $2.87 | $2.87 | 1,633,600 | — | — |
| 2025-10-13 | $2.77 | $2.77 | 1,955,000 | — | — |
| 2025-10-10 | $2.54 | $2.54 | 1,273,900 | — | — |
| 2025-10-09 | $2.63 | $2.63 | 871,500 | — | — |
| 2025-10-08 | $2.62 | $2.62 | 1,242,100 | — | — |
| 2025-10-07 | $2.65 | $2.65 | 1,072,300 | — | — |
| 2025-10-06 | $2.69 | $2.69 | 1,248,400 | — | — |
| 2025-10-03 | $2.73 | $2.73 | 2,299,900 | — | — |
| 2025-10-02 | $2.60 | $2.60 | 1,042,100 | — | — |
| 2025-10-01 | $2.63 | $2.63 | 879,800 | — | — |
| 2025-09-30 | $2.58 | $2.58 | 1,593,600 | — | — |
| 2025-09-29 | $2.70 | $2.70 | 1,194,800 | — | — |
| 2025-09-26 | $2.83 | $2.83 | 1,695,600 | — | — |
| 2025-09-25 | $2.65 | $2.65 | 2,007,600 | — | — |
| 2025-09-24 | $2.69 | $2.69 | 918,100 | — | — |
| 2025-09-23 | $2.66 | $2.66 | 1,118,100 | — | — |
| 2025-09-22 | $2.65 | $2.65 | 895,000 | — | — |
| 2025-09-19 | $2.65 | $2.65 | 3,007,200 | — | — |
| 2025-09-18 | $2.69 | $2.69 | 1,904,800 | — | — |
| 2025-09-17 | $2.63 | $2.63 | 1,819,500 | — | — |
| 2025-09-16 | $2.60 | $2.60 | 1,635,500 | — | — |
| 2025-09-15 | $2.42 | $2.42 | 1,325,200 | — | — |
| 2025-09-12 | $2.40 | $2.40 | 1,705,100 | — | — |
| 2025-09-11 | $2.53 | $2.53 | 1,084,500 | — | — |
| 2025-09-10 | $2.56 | $2.56 | 1,299,800 | — | — |
| 2025-09-09 | $2.48 | $2.48 | 848,400 | — | — |
| 2025-09-08 | $2.46 | $2.46 | 1,130,500 | — | — |
| 2025-09-05 | $2.49 | $2.49 | 812,100 | — | — |
| 2025-09-04 | $2.55 | $2.55 | 569,900 | — | — |
| 2025-09-03 | $2.50 | $2.50 | 1,494,100 | — | — |
| 2025-09-02 | $2.60 | $2.60 | 998,600 | — | — |
| 2025-08-29 | $2.63 | $2.63 | 1,337,100 | — | — |
| 2025-08-28 | $2.64 | $2.64 | 1,119,800 | — | — |
| 2025-08-27 | $2.64 | $2.64 | 1,005,500 | — | — |
| 2025-08-26 | $2.59 | $2.59 | 854,200 | — | — |
| 2025-08-25 | $2.56 | $2.56 | 1,530,400 | — | — |
| 2025-08-22 | $2.53 | $2.53 | 1,863,900 | — | — |
| 2025-08-21 | $2.40 | $2.40 | 1,066,300 | — | — |
| 2025-08-20 | $2.43 | $2.43 | 1,892,000 | — | — |
| 2025-08-19 | $2.40 | $2.40 | 3,386,700 | — | — |
| 2025-08-18 | $2.43 | $2.43 | 2,002,200 | — | — |
| 2025-08-15 | $2.40 | $2.40 | 2,740,000 | — | — |
| 2025-08-14 | $2.28 | $2.28 | 3,492,300 | — | — |
| 2025-08-13 | $2.34 | $2.34 | 2,465,800 | — | — |
| 2025-08-12 | $2.30 | $2.30 | 2,432,800 | — | — |
| 2025-08-11 | $2.06 | $2.06 | 2,246,100 | — | — |
| 2025-08-08 | $2.29 | $2.29 | 7,202,300 | — | — |
| 2025-08-07 | $2.04 | $2.04 | 1,462,900 | — | — |
| 2025-08-06 | $2.03 | $2.03 | 1,176,000 | — | — |
| 2025-08-05 | $2.07 | $2.07 | 1,023,300 | — | — |
| 2025-08-04 | $2.03 | $2.03 | 1,319,100 | — | — |
| 2025-08-01 | $1.97 | $1.97 | 1,432,200 | — | — |
| 2025-07-31 | $2.03 | $2.03 | 1,420,700 | — | — |
| 2025-07-30 | $2.04 | $2.04 | 1,303,200 | — | — |
| 2025-07-29 | $2.09 | $2.09 | 1,381,100 | — | — |
| 2025-07-28 | $2.16 | $2.16 | 1,114,800 | — | — |
| 2025-07-25 | $2.10 | $2.10 | 985,900 | — | — |
| 2025-07-24 | $2.16 | $2.16 | 1,355,400 | — | — |
| 2025-07-23 | $2.21 | $2.21 | 1,824,600 | — | — |
| 2025-07-22 | $2.09 | $2.09 | 1,630,100 | — | — |
| 2025-07-21 | $2.05 | $2.05 | 1,151,200 | — | — |
| 2025-07-18 | $2.03 | $2.03 | 1,889,900 | — | — |
| 2025-07-17 | $2.04 | $2.04 | 1,369,500 | — | — |
| 2025-07-16 | $2.04 | $2.04 | 2,022,800 | — | — |
| 2025-07-15 | $2.11 | $2.11 | 2,328,100 | — | — |
| 2025-07-14 | $2.23 | $2.23 | 2,417,600 | — | — |
| 2025-07-11 | $2.19 | $2.19 | 1,689,800 | — | — |
| 2025-07-10 | $2.22 | $2.22 | 2,100,200 | — | — |
| 2025-07-09 | $2.21 | $2.21 | 2,153,000 | — | — |
| 2025-07-08 | $2.13 | $2.13 | 3,022,200 | — | — |
| 2025-07-07 | $2.03 | $2.03 | 2,715,200 | — | — |
| 2025-07-03 | $2.15 | $2.15 | 2,172,100 | — | — |
| 2025-07-02 | $2.09 | $2.09 | 3,523,600 | — | — |
| 2025-07-01 | $1.98 | $1.98 | 2,642,600 | — | — |
| 2025-06-30 | $1.95 | $1.95 | 2,733,000 | — | — |
| 2025-06-27 | $1.89 | $1.89 | 3,751,800 | — | — |
| 2025-06-26 | $1.89 | $1.89 | 1,323,300 | — | — |
| 2025-06-25 | $1.83 | $1.83 | 1,515,500 | — | — |
| 2025-06-24 | $1.84 | $1.84 | 2,551,800 | — | — |
| 2025-06-23 | $1.76 | $1.76 | 4,351,300 | — | — |
| 2025-06-20 | $1.90 | $1.90 | 3,212,100 | — | — |
| 2025-06-18 | $1.97 | $1.97 | 2,464,400 | — | — |
| 2025-06-17 | $1.96 | $1.96 | 2,746,000 | — | — |
| 2025-06-16 | $2.03 | $2.03 | 5,934,700 | — | — |
| 2025-06-13 | $1.89 | $1.89 | 3,032,800 | — | — |
| 2025-06-12 | $1.84 | $1.84 | 1,393,500 | — | — |
| 2025-06-11 | $1.87 | $1.87 | 2,608,200 | — | — |
| 2025-06-10 | $1.93 | $1.93 | 2,381,600 | — | — |
| 2025-06-09 | $1.91 | $1.91 | 2,037,700 | — | — |
| 2025-06-06 | $1.82 | $1.82 | 1,678,100 | — | — |
| 2025-06-05 | $1.78 | $1.78 | 2,693,300 | — | — |
| 2025-06-04 | $1.78 | $1.78 | 2,982,300 | — | — |
| 2025-06-03 | $1.87 | $1.87 | 3,406,300 | — | — |
| 2025-06-02 | $1.71 | $1.71 | 3,278,600 | — | — |
| 2025-05-30 | $1.79 | $1.79 | 7,132,700 | — | — |
| 2025-05-29 | $1.84 | $1.84 | 1,548,300 | — | — |
| 2025-05-28 | $1.86 | $1.86 | 2,583,900 | — | — |
| 2025-05-27 | $1.83 | $1.83 | 2,139,400 | — | — |
| 2025-05-23 | $1.87 | $1.87 | 3,140,700 | — | — |
| 2025-05-22 | $1.86 | $1.86 | 2,351,500 | — | — |
| 2025-05-21 | $1.84 | $1.84 | 2,946,600 | — | — |
| 2025-05-20 | $1.96 | $1.96 | 2,738,800 | — | — |
| 2025-05-19 | $2.01 | $2.01 | 2,604,500 | — | — |
| 2025-05-16 | $2.02 | $2.02 | 2,555,900 | — | — |
| 2025-05-15 | $1.96 | $1.96 | 3,206,500 | — | — |
| 2025-05-14 | $1.94 | $1.94 | 5,277,700 | — | — |
| 2025-05-13 | $2.08 | $2.08 | 6,534,600 | — | — |
| 2025-05-12 | $1.92 | $1.92 | 7,528,300 | — | — |
| 2025-05-09 | $1.60 | $1.60 | 2,730,900 | — | — |
| 2025-05-08 | $1.71 | $1.71 | 3,089,100 | — | — |
| 2025-05-07 | $1.60 | $1.60 | 2,531,600 | — | — |
| 2025-05-06 | $1.56 | $1.56 | 2,906,700 | — | — |
| 2025-05-05 | $1.51 | $1.51 | 1,505,600 | — | — |
| 2025-05-02 | $1.54 | $1.54 | 2,556,900 | — | — |
| 2025-05-01 | $1.48 | $1.48 | 1,839,200 | — | — |
| 2025-04-30 | $1.45 | $1.45 | 1,608,000 | — | — |
| 2025-04-29 | $1.45 | $1.45 | 995,200 | — | — |
| 2025-04-28 | $1.48 | $1.48 | 1,757,500 | — | — |
| 2025-04-25 | $1.48 | $1.48 | 1,248,100 | — | — |
| 2025-04-24 | $1.44 | $1.44 | 1,596,800 | — | — |
| 2025-04-23 | $1.41 | $1.41 | 1,556,800 | — | — |
| 2025-04-22 | $1.42 | $1.42 | 1,640,400 | — | — |
| 2025-04-21 | $1.34 | $1.34 | 2,306,600 | — | — |
| 2025-04-17 | $1.40 | $1.40 | 1,720,700 | — | — |
| 2025-04-16 | $1.36 | $1.36 | 2,585,500 | — | — |
| 2025-04-15 | $1.32 | $1.32 | 2,782,200 | — | — |
| 2025-04-14 | $1.40 | $1.40 | 2,605,000 | — | — |
| 2025-04-11 | $1.49 | $1.49 | 2,190,000 | — | — |
| 2025-04-10 | $1.47 | $1.47 | 2,742,700 | — | — |
| 2025-04-09 | $1.54 | $1.54 | 4,145,600 | — | — |
| 2025-04-08 | $1.32 | $1.32 | 3,403,800 | — | — |
| 2025-04-07 | $1.43 | $1.43 | 3,915,500 | — | — |
| 2025-04-04 | $1.46 | $1.46 | 2,532,500 | — | — |
| 2025-04-03 | $1.49 | $1.49 | 3,966,300 | — | — |
| 2025-04-02 | $1.57 | $1.57 | 2,310,000 | — | — |
| 2025-04-01 | $1.54 | $1.54 | 2,536,000 | — | — |
| 2025-03-31 | $1.55 | $1.55 | 2,365,500 | — | — |
| 2025-03-28 | $1.62 | $1.62 | 2,503,300 | — | — |
| 2025-03-27 | $1.74 | $1.74 | 3,736,700 | — | — |
| 2025-03-26 | $1.57 | $1.57 | 2,610,200 | — | — |
| 2025-03-25 | $1.66 | $1.66 | 1,675,500 | — | — |
| 2025-03-24 | $1.69 | $1.69 | 1,830,300 | — | — |
| 2025-03-21 | $1.67 | $1.67 | 5,988,700 | — | — |
| 2025-03-20 | $1.75 | $1.75 | 1,579,100 | — | — |
| 2025-03-19 | $1.76 | $1.76 | 1,779,800 | — | — |
| 2025-03-18 | $1.74 | $1.74 | 1,999,600 | — | — |
| 2025-03-17 | $1.85 | $1.85 | 1,949,000 | — | — |
| 2025-03-14 | $1.76 | $1.76 | 2,458,500 | — | — |
| 2025-03-13 | $1.75 | $1.75 | 2,769,200 | — | — |
| 2025-03-12 | $1.89 | $1.89 | 2,348,100 | — | — |
| 2025-03-11 | $1.87 | $1.87 | 2,277,500 | — | — |
| 2025-03-10 | $1.82 | $1.82 | 2,642,100 | — | — |
| 2025-03-07 | $1.80 | $1.80 | 2,599,400 | — | — |
| 2025-03-06 | $1.84 | $1.84 | 2,024,600 | — | — |
| 2025-03-05 | $1.92 | $1.92 | 1,724,100 | — | — |
| 2025-03-04 | $1.88 | $1.88 | 3,120,200 | — | — |
| 2025-03-03 | $1.91 | $1.91 | 3,562,500 | — | — |
| 2025-02-28 | $2.04 | $2.04 | 2,948,200 | — | — |
| 2025-02-27 | $2.02 | $2.02 | 3,295,800 | — | — |
| 2025-02-26 | $1.94 | $1.94 | 5,066,400 | — | — |
| 2025-02-25 | $2.02 | $2.02 | 15,849,600 | — | — |
| 2025-02-24 | $2.71 | $2.71 | 2,383,500 | — | — |
| 2025-02-21 | $2.80 | $2.80 | 2,023,000 | — | — |
| 2025-02-20 | $2.92 | $2.92 | 1,750,400 | — | — |
| 2025-02-19 | $2.98 | $2.98 | 2,614,700 | — | — |
| 2025-02-18 | $3.05 | $3.05 | 3,899,900 | — | — |
| 2025-02-14 | $3.13 | $3.13 | 1,770,300 | — | — |
| 2025-02-13 | $3.17 | $3.17 | 1,991,200 | — | — |
| 2025-02-12 | $3.19 | $3.19 | 2,042,500 | — | — |
| 2025-02-11 | $3.28 | $3.28 | 2,030,700 | — | — |
| 2025-02-10 | $3.40 | $3.40 | 2,426,500 | — | — |
| 2025-02-07 | $3.41 | $3.41 | 2,097,800 | — | — |
| 2025-02-06 | $3.44 | $3.44 | 2,608,900 | — | — |
| 2025-02-05 | $3.57 | $3.57 | 2,952,800 | — | — |
| 2025-02-04 | $3.45 | $3.45 | 3,888,000 | — | — |
| 2025-02-03 | $3.10 | $3.10 | 2,860,600 | — | — |
| 2025-01-31 | $3.31 | $3.31 | 2,715,300 | — | — |
| 2025-01-30 | $3.32 | $3.32 | 3,889,000 | — | — |
| 2025-01-29 | $3.26 | $3.26 | 3,370,100 | — | — |
| 2025-01-28 | $3.16 | $3.16 | 2,895,900 | — | — |
| 2025-01-27 | $3.17 | $3.17 | 2,232,100 | — | — |
| 2025-01-24 | $3.15 | $3.15 | 3,798,500 | — | — |
| 2025-01-23 | $2.98 | $2.98 | 1,847,800 | — | — |
| 2025-01-22 | $2.92 | $2.92 | 2,223,100 | — | — |
| 2025-01-21 | $2.94 | $2.94 | 2,936,600 | — | — |
| 2025-01-17 | $2.88 | $2.88 | 1,767,400 | — | — |
| 2025-01-16 | $2.84 | $2.84 | 1,407,100 | — | — |
| 2025-01-15 | $2.85 | $2.85 | 1,591,900 | — | — |
| 2025-01-14 | $2.70 | $2.70 | 1,755,400 | — | — |
| 2025-01-13 | $2.73 | $2.73 | 4,256,100 | — | — |
| 2025-01-10 | $3.04 | $3.04 | 3,281,800 | — | — |
| 2025-01-08 | $3.01 | $3.01 | 2,390,500 | — | — |
| 2025-01-07 | $3.02 | $3.02 | 2,830,800 | — | — |
| 2025-01-06 | $3.01 | $3.01 | 3,601,000 | — | — |
| 2025-01-03 | $2.87 | $2.87 | 4,426,100 | — | — |
| 2025-01-02 | $2.63 | $2.63 | 3,489,200 | — | — |