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
- 2007-12-28 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 | $2.40 | $2.40 | 34,500 | — | — |
| 2025-12-30 | $2.40 | $2.40 | 29,800 | — | — |
| 2025-12-29 | $2.54 | $2.54 | 77,800 | — | — |
| 2025-12-26 | $2.53 | $2.53 | 45,600 | — | — |
| 2025-12-24 | $2.47 | $2.47 | 109,700 | — | — |
| 2025-12-23 | $2.75 | $2.75 | 114,800 | — | — |
| 2025-12-22 | $2.37 | $2.37 | 126,400 | — | — |
| 2025-12-19 | $2.03 | $2.03 | 192,700 | — | — |
| 2025-12-18 | $2.09 | $2.09 | 18,900 | — | — |
| 2025-12-17 | $2.00 | $2.00 | 55,700 | — | — |
| 2025-12-16 | $2.06 | $2.06 | 51,700 | — | — |
| 2025-12-15 | $2.13 | $2.13 | 24,200 | — | — |
| 2025-12-12 | $2.21 | $2.21 | 27,800 | — | — |
| 2025-12-11 | $2.17 | $2.17 | 28,800 | — | — |
| 2025-12-10 | $2.11 | $2.11 | 52,700 | — | — |
| 2025-12-09 | $2.19 | $2.19 | 57,000 | — | — |
| 2025-12-08 | $2.09 | $2.09 | 58,300 | — | — |
| 2025-12-05 | $1.88 | $1.88 | 20,400 | — | — |
| 2025-12-04 | $1.91 | $1.91 | 11,500 | — | — |
| 2025-12-03 | $1.90 | $1.90 | 14,900 | — | — |
| 2025-12-02 | $1.87 | $1.87 | 35,200 | — | — |
| 2025-12-01 | $1.76 | $1.76 | 6,600 | — | — |
| 2025-11-28 | $1.78 | $1.78 | 13,000 | — | — |
| 2025-11-26 | $1.78 | $1.78 | 16,200 | — | — |
| 2025-11-25 | $1.72 | $1.72 | 23,400 | — | — |
| 2025-11-24 | $1.72 | $1.72 | 58,000 | — | — |
| 2025-11-21 | $1.83 | $1.83 | 10,600 | — | — |
| 2025-11-20 | $1.88 | $1.88 | 11,700 | — | — |
| 2025-11-19 | $1.87 | $1.87 | 15,400 | — | — |
| 2025-11-18 | $1.92 | $1.92 | 7,500 | — | — |
| 2025-11-17 | $1.87 | $1.87 | 7,600 | — | — |
| 2025-11-14 | $1.92 | $1.92 | 32,600 | — | — |
| 2025-11-13 | $2.02 | $2.02 | 33,000 | — | — |
| 2025-11-12 | $1.95 | $1.95 | 5,500 | — | — |
| 2025-11-11 | $1.95 | $1.95 | 18,000 | — | — |
| 2025-11-10 | $1.95 | $1.95 | 13,100 | — | — |
| 2025-11-07 | $1.94 | $1.94 | 6,200 | — | — |
| 2025-11-06 | $1.96 | $1.96 | 13,400 | — | — |
| 2025-11-05 | $2.03 | $2.03 | 14,400 | — | — |
| 2025-11-04 | $2.00 | $2.00 | 23,000 | — | — |
| 2025-11-03 | $2.09 | $2.09 | 14,500 | — | — |
| 2025-10-31 | $2.13 | $2.13 | 35,900 | — | — |
| 2025-10-30 | $2.12 | $2.12 | 22,300 | — | — |
| 2025-10-29 | $2.08 | $2.08 | 15,600 | — | — |
| 2025-10-28 | $2.11 | $2.11 | 33,400 | — | — |
| 2025-10-27 | $2.12 | $2.12 | 17,300 | — | — |
| 2025-10-24 | $2.12 | $2.12 | 66,300 | — | — |
| 2025-10-23 | $2.15 | $2.15 | 45,900 | — | — |
| 2025-10-22 | $2.19 | $2.19 | 35,700 | — | — |
| 2025-10-21 | $2.28 | $2.28 | 7,000 | — | — |
| 2025-10-20 | $2.26 | $2.26 | 11,700 | — | — |
| 2025-10-17 | $2.18 | $2.18 | 11,500 | — | — |
| 2025-10-16 | $2.21 | $2.21 | 24,600 | — | — |
| 2025-10-15 | $2.17 | $2.17 | 12,600 | — | — |
| 2025-10-14 | $2.15 | $2.15 | 12,900 | — | — |
| 2025-10-13 | $2.09 | $2.09 | 26,800 | — | — |
| 2025-10-10 | $2.16 | $2.16 | 55,700 | — | — |
| 2025-10-09 | $2.34 | $2.34 | 34,800 | — | — |
| 2025-10-08 | $2.42 | $2.42 | 19,300 | — | — |
| 2025-10-07 | $2.36 | $2.36 | 36,400 | — | — |
| 2025-10-06 | $2.26 | $2.26 | 23,900 | — | — |
| 2025-10-03 | $2.28 | $2.28 | 30,400 | — | — |
| 2025-10-02 | $2.22 | $2.22 | 19,600 | — | — |
| 2025-10-01 | $2.22 | $2.22 | 21,400 | — | — |
| 2025-09-30 | $2.22 | $2.22 | 23,800 | — | — |
| 2025-09-29 | $2.23 | $2.23 | 16,900 | — | — |
| 2025-09-26 | $2.16 | $2.16 | 80,900 | — | — |
| 2025-09-25 | $2.08 | $2.08 | 52,900 | — | — |
| 2025-09-24 | $2.08 | $2.08 | 22,900 | — | — |
| 2025-09-23 | $2.09 | $2.09 | 33,000 | — | — |
| 2025-09-22 | $2.06 | $2.06 | 50,900 | — | — |
| 2025-09-19 | $2.08 | $2.08 | 122,500 | — | — |
| 2025-09-18 | $2.03 | $2.03 | 45,000 | — | — |
| 2025-09-17 | $2.00 | $2.00 | 60,800 | — | — |
| 2025-09-16 | $2.11 | $2.11 | 74,600 | — | — |
| 2025-09-15 | $2.05 | $2.05 | 28,400 | — | — |
| 2025-09-12 | $2.02 | $2.02 | 54,000 | — | — |
| 2025-09-11 | $2.03 | $2.03 | 24,200 | — | — |
| 2025-09-10 | $1.98 | $1.98 | 151,800 | — | — |
| 2025-09-09 | $1.93 | $1.93 | 74,800 | — | — |
| 2025-09-08 | $2.00 | $2.00 | 79,500 | — | — |
| 2025-09-05 | $2.19 | $2.19 | 36,400 | — | — |
| 2025-09-04 | $2.26 | $2.26 | 150,900 | — | — |
| 2025-09-03 | $2.19 | $2.19 | 106,500 | — | — |
| 2025-09-02 | $2.19 | $2.19 | 173,200 | — | — |
| 2025-08-29 | $2.38 | $2.38 | 303,200 | — | — |
| 2025-08-28 | $2.26 | $2.26 | 617,600 | — | — |
| 2025-08-27 | $2.41 | $2.41 | 34,720,400 | — | — |
| 2025-08-26 | $2.20 | $2.20 | 29,100 | — | — |
| 2025-08-25 | $2.26 | $2.26 | 232,300 | — | — |
| 2025-08-22 | $1.84 | $1.84 | 64,800 | — | — |
| 2025-08-21 | $1.89 | $1.89 | 247,300 | — | — |
| 2025-08-20 | $1.99 | $1.99 | 975,500 | — | — |
| 2025-08-19 | $2.28 | $2.28 | 3,382,200 | — | — |
| 2025-08-18 | $2.21 | $2.21 | 14,900 | — | — |
| 2025-08-15 | $2.33 | $2.33 | 18,900 | — | — |
| 2025-08-14 | $2.40 | $2.40 | 1,300 | — | — |
| 2025-08-13 | $2.43 | $2.43 | 62,300 | — | — |
| 2025-08-12 | $2.26 | $2.26 | 2,800 | — | — |
| 2025-08-11 | $2.33 | $2.33 | 54,500 | — | — |
| 2025-08-08 | $2.30 | $2.30 | 11,900 | — | — |
| 2025-08-07 | $2.27 | $2.27 | 9,500 | — | — |
| 2025-08-06 | $2.24 | $2.24 | 16,200 | — | — |
| 2025-08-05 | $2.24 | $2.24 | 2,300 | — | — |
| 2025-08-04 | $2.40 | $2.40 | 9,800 | — | — |
| 2025-08-01 | $2.10 | $2.10 | 4,900 | — | — |
| 2025-07-31 | $2.29 | $2.29 | 7,100 | — | — |
| 2025-07-30 | $2.23 | $2.23 | 1,800 | — | — |
| 2025-07-29 | $2.25 | $2.25 | 15,800 | — | — |
| 2025-07-28 | $2.27 | $2.27 | 14,400 | — | — |
| 2025-07-25 | $2.32 | $2.32 | 20,300 | — | — |
| 2025-07-24 | $2.46 | $2.46 | 184,100 | — | — |
| 2025-07-23 | $2.55 | $2.55 | 58,100 | — | — |
| 2025-07-22 | $2.19 | $2.19 | 19,700 | — | — |
| 2025-07-21 | $2.20 | $2.20 | 5,900 | — | — |
| 2025-07-18 | $2.24 | $2.24 | 15,800 | — | — |
| 2025-07-17 | $2.19 | $2.19 | 17,800 | — | — |
| 2025-07-16 | $2.25 | $2.25 | 12,100 | — | — |
| 2025-07-15 | $2.21 | $2.21 | 4,900 | — | — |
| 2025-07-14 | $2.18 | $2.18 | 29,200 | — | — |
| 2025-07-11 | $2.28 | $2.28 | 2,100 | — | — |
| 2025-07-10 | $2.15 | $2.15 | 11,800 | — | — |
| 2025-07-09 | $2.00 | $2.00 | 3,200 | — | — |
| 2025-07-08 | $2.01 | $2.01 | 4,400 | — | — |
| 2025-07-07 | $1.99 | $1.99 | 9,200 | — | — |
| 2025-07-03 | $2.02 | $2.02 | 11,700 | — | — |
| 2025-07-02 | $1.88 | $1.88 | 1,500 | — | — |
| 2025-07-01 | $2.05 | $2.05 | 15,600 | — | — |
| 2025-06-30 | $2.00 | $2.00 | 23,800 | — | — |
| 2025-06-27 | $2.05 | $2.05 | 17,200 | — | — |
| 2025-06-26 | $1.94 | $1.94 | 19,900 | — | — |
| 2025-06-25 | $1.83 | $1.83 | 9,200 | — | — |
| 2025-06-24 | $1.87 | $1.87 | 12,900 | — | — |
| 2025-06-23 | $1.88 | $1.88 | 12,700 | — | — |
| 2025-06-20 | $1.81 | $1.81 | 12,500 | — | — |
| 2025-06-18 | $1.89 | $1.89 | 4,000 | — | — |
| 2025-06-17 | $1.85 | $1.85 | 5,900 | — | — |
| 2025-06-16 | $1.80 | $1.80 | 16,100 | — | — |
| 2025-06-13 | $1.80 | $1.80 | 10,200 | — | — |
| 2025-06-12 | $1.88 | $1.88 | 2,700 | — | — |
| 2025-06-11 | $1.86 | $1.86 | 23,400 | — | — |
| 2025-06-10 | $1.83 | $1.83 | 51,300 | — | — |
| 2025-06-09 | $1.90 | $1.90 | 14,300 | — | — |
| 2025-06-06 | $1.94 | $1.94 | 13,000 | — | — |
| 2025-06-05 | $1.98 | $1.98 | 4,600 | — | — |
| 2025-06-04 | $1.88 | $1.88 | 12,100 | — | — |
| 2025-06-03 | $1.90 | $1.90 | 26,700 | — | — |
| 2025-06-02 | $1.80 | $1.80 | 9,300 | — | — |
| 2025-05-30 | $1.80 | $1.80 | 17,300 | — | — |
| 2025-05-29 | $1.80 | $1.80 | 4,800 | — | — |
| 2025-05-28 | $1.75 | $1.75 | 30,800 | — | — |
| 2025-05-27 | $1.67 | $1.67 | 12,300 | — | — |
| 2025-05-23 | $1.56 | $1.56 | 41,400 | — | — |
| 2025-05-22 | $1.68 | $1.68 | 119,300 | — | — |
| 2025-05-21 | $1.99 | $1.99 | 15,000 | — | — |
| 2025-05-20 | $2.15 | $2.15 | 29,800 | — | — |
| 2025-05-19 | $2.12 | $2.12 | 29,800 | — | — |
| 2025-05-16 | $2.40 | $2.40 | 48,000 | — | — |
| 2025-05-15 | $2.42 | $2.42 | 18,500 | — | — |
| 2025-05-14 | $2.35 | $2.35 | 9,000 | — | — |
| 2025-05-13 | $2.41 | $2.41 | 11,700 | — | — |
| 2025-05-12 | $2.42 | $2.42 | 87,500 | — | — |
| 2025-05-09 | $2.34 | $2.34 | 5,600 | — | — |
| 2025-05-08 | $2.42 | $2.42 | 21,200 | — | — |
| 2025-05-07 | $2.31 | $2.31 | 21,500 | — | — |
| 2025-05-06 | $2.31 | $2.31 | 12,600 | — | — |
| 2025-05-05 | $2.22 | $2.22 | 64,100 | — | — |
| 2025-05-02 | $2.43 | $2.43 | 3,800 | — | — |
| 2025-05-01 | $2.44 | $2.44 | 8,700 | — | — |
| 2025-04-30 | $2.47 | $2.47 | 2,800 | — | — |
| 2025-04-29 | $2.66 | $2.66 | 12,700 | — | — |
| 2025-04-28 | $2.60 | $2.60 | 6,400 | — | — |
| 2025-04-25 | $2.66 | $2.66 | 15,500 | — | — |
| 2025-04-24 | $2.66 | $2.66 | 19,400 | — | — |
| 2025-04-23 | $2.44 | $2.44 | 31,400 | — | — |
| 2025-04-22 | $2.17 | $2.17 | 800 | — | — |
| 2025-04-21 | $2.15 | $2.15 | 3,100 | — | — |
| 2025-04-17 | $2.20 | $2.20 | 3,200 | — | — |
| 2025-04-16 | $2.30 | $2.30 | 4,500 | — | — |
| 2025-04-15 | $2.15 | $2.15 | 11,100 | — | — |
| 2025-04-14 | $2.24 | $2.24 | 800 | — | — |
| 2025-04-11 | $2.20 | $2.20 | 50,000 | — | — |
| 2025-04-10 | $2.30 | $2.30 | 1,700 | — | — |
| 2025-04-09 | $2.17 | $2.17 | 19,500 | — | — |
| 2025-04-08 | $2.17 | $2.17 | 2,000 | — | — |
| 2025-04-07 | $2.15 | $2.15 | 7,700 | — | — |
| 2025-04-04 | $2.21 | $2.21 | 9,800 | — | — |
| 2025-04-03 | $2.31 | $2.31 | 3,200 | — | — |
| 2025-04-02 | $2.33 | $2.33 | 4,100 | — | — |
| 2025-04-01 | $2.22 | $2.22 | 4,300 | — | — |
| 2025-03-31 | $2.18 | $2.18 | 2,400 | — | — |
| 2025-03-28 | $2.21 | $2.21 | 6,900 | — | — |
| 2025-03-27 | $2.26 | $2.26 | 6,500 | — | — |
| 2025-03-26 | $2.27 | $2.27 | 2,700 | — | — |
| 2025-03-25 | $2.23 | $2.23 | 18,500 | — | — |
| 2025-03-24 | $2.12 | $2.12 | 48,000 | — | — |
| 2025-03-21 | $2.04 | $2.04 | 19,600 | — | — |
| 2025-03-20 | $2.04 | $2.04 | 11,300 | — | — |
| 2025-03-19 | $2.09 | $2.09 | 7,800 | — | — |
| 2025-03-18 | $2.17 | $2.17 | 5,500 | — | — |
| 2025-03-17 | $2.09 | $2.09 | 3,600 | — | — |
| 2025-03-14 | $2.07 | $2.07 | 11,200 | — | — |
| 2025-03-13 | $2.05 | $2.05 | 57,700 | — | — |
| 2025-03-12 | $2.49 | $2.49 | 3,900 | — | — |
| 2025-03-11 | $2.61 | $2.61 | 5,200 | — | — |
| 2025-03-10 | $2.61 | $2.61 | 6,400 | — | — |
| 2025-03-07 | $2.68 | $2.68 | 6,000 | — | — |
| 2025-03-06 | $2.58 | $2.58 | 11,300 | — | — |
| 2025-03-05 | $2.54 | $2.54 | 5,600 | — | — |
| 2025-03-04 | $2.41 | $2.41 | 17,300 | — | — |
| 2025-03-03 | $2.53 | $2.53 | 6,200 | — | — |
| 2025-02-28 | $2.71 | $2.71 | 27,600 | — | — |
| 2025-02-27 | $2.65 | $2.65 | 14,100 | — | — |
| 2025-02-26 | $2.68 | $2.68 | 8,300 | — | — |
| 2025-02-25 | $2.88 | $2.88 | 6,800 | — | — |
| 2025-02-24 | $2.73 | $2.73 | 3,600 | — | — |
| 2025-02-21 | $2.81 | $2.81 | 8,100 | — | — |
| 2025-02-20 | $2.95 | $2.95 | 4,500 | — | — |
| 2025-02-19 | $2.93 | $2.93 | 6,100 | — | — |
| 2025-02-18 | $2.92 | $2.92 | 16,900 | — | — |
| 2025-02-14 | $2.89 | $2.89 | 900 | — | — |
| 2025-02-13 | $2.92 | $2.92 | 9,700 | — | — |
| 2025-02-12 | $2.93 | $2.93 | 11,900 | — | — |
| 2025-02-11 | $2.98 | $2.98 | 5,500 | — | — |
| 2025-02-10 | $2.92 | $2.92 | 6,500 | — | — |
| 2025-02-07 | $3.04 | $3.04 | 2,900 | — | — |
| 2025-02-06 | $2.96 | $2.96 | 13,500 | — | — |
| 2025-02-05 | $2.90 | $2.90 | 12,000 | — | — |
| 2025-02-04 | $2.82 | $2.82 | 4,900 | — | — |
| 2025-02-03 | $2.87 | $2.87 | 3,700 | — | — |
| 2025-01-31 | $2.83 | $2.83 | 4,300 | — | — |
| 2025-01-30 | $2.85 | $2.85 | 4,500 | — | — |
| 2025-01-29 | $2.81 | $2.81 | 2,200 | — | — |
| 2025-01-28 | $2.86 | $2.86 | 1,800 | — | — |
| 2025-01-27 | $2.84 | $2.84 | 1,400 | — | — |
| 2025-01-24 | $2.83 | $2.83 | 6,400 | — | — |
| 2025-01-23 | $2.82 | $2.82 | 7,100 | — | — |
| 2025-01-22 | $2.77 | $2.77 | 13,900 | — | — |
| 2025-01-21 | $2.80 | $2.80 | 9,600 | — | — |
| 2025-01-17 | $2.89 | $2.89 | 4,400 | — | — |
| 2025-01-16 | $2.90 | $2.90 | 5,300 | — | — |
| 2025-01-15 | $2.85 | $2.85 | 5,600 | — | — |
| 2025-01-14 | $2.86 | $2.86 | 13,900 | — | — |
| 2025-01-13 | $2.68 | $2.68 | 5,100 | — | — |
| 2025-01-10 | $2.63 | $2.63 | 14,600 | — | — |
| 2025-01-08 | $2.72 | $2.72 | 11,500 | — | — |
| 2025-01-07 | $2.81 | $2.81 | 149,600 | — | — |
| 2025-01-06 | $2.65 | $2.65 | 57,500 | — | — |
| 2025-01-03 | $2.63 | $2.63 | 15,800 | — | — |
| 2025-01-02 | $2.63 | $2.63 | 11,100 | — | — |