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
- 2007-01-03 to 2026-08-27
- 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 |
|---|---|---|---|
| 2025-12-31 | $2.24 | $2.71 | 26,200 |
| 2025-12-30 | $2.25 | $2.73 | 40,200 |
| 2025-12-29 | $2.23 | $2.70 | 105,100 |
| 2025-12-26 | $2.15 | $2.60 | 59,600 |
| 2025-12-24 | $2.24 | $2.71 | 29,400 |
| 2025-12-23 | $2.11 | $2.56 | 87,600 |
| 2025-12-22 | $2.18 | $2.64 | 54,500 |
| 2025-12-19 | $2.18 | $2.64 | 14,000 |
| 2025-12-18 | $2.15 | $2.60 | 136,800 |
| 2025-12-17 | $2.17 | $2.63 | 7,800 |
| 2025-12-16 | $2.17 | $2.63 | 9,700 |
| 2025-12-15 | $2.25 | $2.73 | 393,000 |
| 2025-12-12 | $2.27 | $2.75 | 77,100 |
| 2025-12-11 | $2.23 | $2.70 | 6,300 |
| 2025-12-10 | $2.28 | $2.76 | 20,000 |
| 2025-12-09 | $2.21 | $2.68 | 44,500 |
| 2025-12-08 | $2.27 | $2.75 | 54,600 |
| 2025-12-05 | $2.23 | $2.70 | 16,200 |
| 2025-12-04 | $2.24 | $2.71 | 14,600 |
| 2025-12-03 | $2.17 | $2.63 | 41,700 |
| 2025-12-02 | $2.18 | $2.64 | 6,300 |
| 2025-12-01 | $2.16 | $2.62 | 16,200 |
| 2025-11-28 | $2.20 | $2.66 | 6,300 |
| 2025-11-26 | $2.17 | $2.63 | 15,800 |
| 2025-11-25 | $2.21 | $2.68 | 42,800 |
| 2025-11-24 | $2.15 | $2.60 | 73,600 |
| 2025-11-21 | $2.22 | $2.69 | 109,900 |
| 2025-11-20 | $2.16 | $2.62 | 8,500 |
| 2025-11-19 | $2.20 | $2.66 | 41,700 |
| 2025-11-18 | $2.23 | $2.70 | 71,800 |
| 2025-11-17 | $2.21 | $2.68 | 7,300 |
| 2025-11-14 | $2.25 | $2.73 | 8,700 |
| 2025-11-13 | $2.26 | $2.74 | 50,000 |
| 2025-11-12 | $2.28 | $2.76 | 13,800 |
| 2025-11-11 | $2.39 | $2.89 | 154,600 |
| 2025-11-10 | $2.32 | $2.81 | 80,300 |
| 2025-11-07 | $2.25 | $2.73 | 10,000 |
| 2025-11-06 | $2.29 | $2.77 | 28,200 |
| 2025-11-05 | $2.27 | $2.75 | 8,800 |
| 2025-11-04 | $2.25 | $2.73 | 78,900 |
| 2025-11-03 | $2.29 | $2.77 | 114,400 |
| 2025-10-31 | $2.39 | $2.89 | 2,800 |
| 2025-10-30 | $2.39 | $2.89 | 58,500 |
| 2025-10-29 | $2.42 | $2.93 | 20,100 |
| 2025-10-28 | $2.45 | $2.97 | 55,600 |
| 2025-10-27 | $2.48 | $3.00 | 18,100 |
| 2025-10-24 | $2.46 | $2.98 | 40,700 |
| 2025-10-23 | $2.52 | $3.05 | 55,100 |
| 2025-10-22 | $2.49 | $3.02 | 11,500 |
| 2025-10-21 | $2.47 | $2.99 | 12,600 |
| 2025-10-20 | $2.48 | $3.00 | 72,400 |
| 2025-10-17 | $2.37 | $2.87 | 19,600 |
| 2025-10-16 | $2.40 | $2.91 | 25,200 |
| 2025-10-15 | $2.46 | $2.98 | 27,700 |
| 2025-10-14 | $2.35 | $2.85 | 88,400 |
| 2025-10-13 | $2.47 | $2.99 | 27,500 |
| 2025-10-10 | $2.29 | $2.77 | 38,700 |
| 2025-10-09 | $2.48 | $3.00 | 25,700 |
| 2025-10-08 | $2.50 | $3.03 | 95,500 |
| 2025-10-07 | $2.45 | $2.97 | 29,000 |
| 2025-10-06 | $2.45 | $2.97 | 21,500 |
| 2025-10-03 | $2.48 | $3.00 | 34,600 |
| 2025-10-02 | $2.52 | $3.05 | 96,600 |
| 2025-10-01 | $2.50 | $3.03 | 61,100 |
| 2025-09-30 | $2.45 | $2.97 | 73,300 |
| 2025-09-29 | $2.40 | $2.91 | 46,500 |
| 2025-09-26 | $2.36 | $2.86 | 10,300 |
| 2025-09-25 | $2.35 | $2.85 | 18,900 |
| 2025-09-24 | $2.35 | $2.85 | 11,800 |
| 2025-09-23 | $2.36 | $2.86 | 39,800 |
| 2025-09-22 | $2.44 | $2.96 | 20,100 |
| 2025-09-19 | $2.43 | $2.94 | 105,200 |
| 2025-09-18 | $2.48 | $3.00 | 64,900 |
| 2025-09-17 | $2.55 | $3.09 | 23,500 |
| 2025-09-16 | $2.45 | $2.97 | 10,600 |
| 2025-09-15 | $2.36 | $2.86 | 9,400 |
| 2025-09-12 | $2.37 | $2.87 | 6,800 |
| 2025-09-11 | $2.38 | $2.88 | 9,600 |
| 2025-09-10 | $2.39 | $2.89 | 56,900 |
| 2025-09-09 | $2.43 | $2.94 | 25,200 |
| 2025-09-08 | $2.36 | $2.86 | 297,400 |
| 2025-09-05 | $2.44 | $2.96 | 12,900 |
| 2025-09-04 | $2.36 | $2.86 | 99,500 |
| 2025-09-03 | $2.42 | $2.93 | 32,200 |
| 2025-09-02 | $2.46 | $2.98 | 28,600 |
| 2025-08-29 | $2.55 | $3.09 | 28,200 |
| 2025-08-28 | $2.46 | $2.98 | 18,400 |
| 2025-08-27 | $2.50 | $3.03 | 138,500 |
| 2025-08-26 | $2.53 | $3.06 | 76,400 |
| 2025-08-25 | $2.50 | $3.03 | 37,600 |
| 2025-08-22 | $2.56 | $3.10 | 10,400 |
| 2025-08-21 | $2.55 | $3.09 | 8,300 |
| 2025-08-20 | $2.56 | $3.10 | 15,400 |
| 2025-08-19 | $2.60 | $3.15 | 123,500 |
| 2025-08-18 | $2.51 | $3.04 | 42,900 |
| 2025-08-15 | $2.37 | $2.87 | 192,900 |
| 2025-08-14 | $2.40 | $2.91 | 29,700 |
| 2025-08-13 | $2.47 | $2.99 | 35,700 |
| 2025-08-12 | $2.48 | $3.00 | 25,900 |
| 2025-08-11 | $2.40 | $2.91 | 60,300 |
| 2025-08-08 | $2.35 | $2.85 | 15,900 |
| 2025-08-07 | $2.33 | $2.82 | 5,600 |
| 2025-08-06 | $2.34 | $2.83 | 549,100 |
| 2025-08-05 | $2.31 | $2.80 | 37,700 |
| 2025-08-04 | $2.31 | $2.80 | 6,900 |
| 2025-08-01 | $2.27 | $2.75 | 63,400 |
| 2025-07-31 | $2.25 | $2.73 | 62,800 |
| 2025-07-30 | $2.33 | $2.82 | 186,000 |
| 2025-07-29 | $2.43 | $2.94 | 1,081,800 |
| 2025-07-28 | $2.42 | $2.93 | 99,800 |
| 2025-07-25 | $2.48 | $3.00 | 21,100 |
| 2025-07-24 | $2.41 | $2.92 | 138,200 |
| 2025-07-23 | $2.41 | $2.92 | 30,700 |
| 2025-07-22 | $2.39 | $2.89 | 9,100 |
| 2025-07-21 | $2.35 | $2.85 | 79,200 |
| 2025-07-18 | $2.42 | $2.93 | 15,100 |
| 2025-07-17 | $2.44 | $2.96 | 95,700 |
| 2025-07-16 | $2.33 | $2.82 | 24,200 |
| 2025-07-15 | $2.32 | $2.81 | 150,100 |
| 2025-07-14 | $2.29 | $2.77 | 42,900 |
| 2025-07-11 | $2.12 | $2.57 | 2,600 |
| 2025-07-10 | $2.25 | $2.73 | 47,400 |
| 2025-07-09 | $2.13 | $2.58 | 16,500 |
| 2025-07-08 | $2.00 | $2.42 | 14,200 |
| 2025-07-07 | $2.07 | $2.51 | 71,100 |
| 2025-07-03 | $2.04 | $2.47 | 32,900 |
| 2025-07-02 | $2.09 | $2.53 | 6,800 |
| 2025-07-01 | $2.11 | $2.56 | 12,000 |
| 2025-06-30 | $2.06 | $2.50 | 12,500 |
| 2025-06-27 | $2.04 | $2.47 | 14,600 |
| 2025-06-26 | $2.06 | $2.50 | 553,700 |
| 2025-06-25 | $2.14 | $2.59 | 23,900 |
| 2025-06-24 | $2.16 | $2.62 | 18,600 |
| 2025-06-23 | $2.11 | $2.56 | 56,400 |
| 2025-06-20 | $2.06 | $2.50 | 6,300 |
| 2025-06-18 | $2.04 | $2.47 | 21,000 |
| 2025-06-17 | $2.05 | $2.48 | 5,100 |
| 2025-06-16 | $2.08 | $2.52 | 20,400 |
| 2025-06-13 | $2.08 | $2.52 | 31,900 |
| 2025-06-12 | $2.15 | $2.60 | 34,600 |
| 2025-06-11 | $2.25 | $2.73 | 36,000 |
| 2025-06-10 | $2.24 | $2.66 | 15,700 |
| 2025-06-09 | $2.20 | $2.61 | 43,900 |
| 2025-06-06 | $2.28 | $2.71 | 27,700 |
| 2025-06-05 | $2.32 | $2.76 | 74,300 |
| 2025-06-04 | $2.33 | $2.77 | 13,100 |
| 2025-06-03 | $2.27 | $2.70 | 310,100 |
| 2025-06-02 | $2.26 | $2.69 | 61,200 |
| 2025-05-30 | $2.29 | $2.72 | 256,400 |
| 2025-05-29 | $2.31 | $2.75 | 7,200 |
| 2025-05-28 | $2.23 | $2.65 | 68,800 |
| 2025-05-27 | $2.36 | $2.81 | 190,300 |
| 2025-05-23 | $2.58 | $3.07 | 43,700 |
| 2025-05-22 | $2.60 | $3.09 | 66,500 |
| 2025-05-21 | $2.58 | $3.07 | 19,900 |
| 2025-05-20 | $2.52 | $3.00 | 20,700 |
| 2025-05-19 | $2.48 | $2.95 | 10,600 |
| 2025-05-16 | $2.52 | $3.00 | 68,900 |
| 2025-05-15 | $2.49 | $2.96 | 18,700 |
| 2025-05-14 | $2.41 | $2.86 | 20,400 |
| 2025-05-13 | $2.42 | $2.88 | 12,200 |
| 2025-05-12 | $2.42 | $2.88 | 36,500 |
| 2025-05-09 | $2.34 | $2.78 | 13,600 |
| 2025-05-08 | $2.26 | $2.69 | 109,200 |
| 2025-05-07 | $2.15 | $2.56 | 17,600 |
| 2025-05-06 | $2.15 | $2.56 | 14,200 |
| 2025-05-05 | $2.18 | $2.59 | 12,700 |
| 2025-05-02 | $2.13 | $2.53 | 60,200 |
| 2025-05-01 | $2.10 | $2.50 | 31,500 |
| 2025-04-30 | $2.12 | $2.52 | 9,800 |
| 2025-04-29 | $2.10 | $2.50 | 21,000 |
| 2025-04-28 | $2.10 | $2.50 | 6,100 |
| 2025-04-25 | $2.07 | $2.46 | 22,100 |
| 2025-04-24 | $2.05 | $2.44 | 61,900 |
| 2025-04-23 | $2.09 | $2.48 | 53,200 |
| 2025-04-22 | $2.05 | $2.44 | 15,400 |
| 2025-04-21 | $1.96 | $2.33 | 25,100 |
| 2025-04-17 | $1.98 | $2.35 | 18,600 |
| 2025-04-16 | $2.01 | $2.39 | 41,200 |
| 2025-04-15 | $2.11 | $2.51 | 39,000 |
| 2025-04-14 | $2.13 | $2.53 | 82,400 |
| 2025-04-11 | $2.00 | $2.38 | 65,400 |
| 2025-04-10 | $1.89 | $2.25 | 40,700 |
| 2025-04-09 | $1.82 | $2.16 | 95,400 |
| 2025-04-08 | $1.70 | $2.02 | 37,100 |
| 2025-04-07 | $1.71 | $2.03 | 144,800 |
| 2025-04-04 | $1.98 | $2.35 | 108,100 |
| 2025-04-03 | $2.18 | $2.59 | 35,500 |
| 2025-04-02 | $2.22 | $2.64 | 18,500 |
| 2025-04-01 | $2.14 | $2.54 | 38,400 |
| 2025-03-31 | $2.16 | $2.57 | 33,600 |
| 2025-03-28 | $2.16 | $2.57 | 51,700 |
| 2025-03-27 | $2.19 | $2.60 | 8,800 |
| 2025-03-26 | $2.20 | $2.61 | 19,500 |
| 2025-03-25 | $2.17 | $2.58 | 87,300 |
| 2025-03-24 | $2.25 | $2.67 | 56,900 |
| 2025-03-21 | $2.26 | $2.69 | 31,300 |
| 2025-03-20 | $2.37 | $2.82 | 35,100 |
| 2025-03-19 | $2.30 | $2.73 | 22,100 |
| 2025-03-18 | $2.30 | $2.73 | 46,100 |
| 2025-03-17 | $2.29 | $2.72 | 27,700 |
| 2025-03-14 | $2.28 | $2.71 | 41,900 |
| 2025-03-13 | $2.19 | $2.60 | 32,300 |
| 2025-03-12 | $2.24 | $2.66 | 46,500 |
| 2025-03-11 | $2.21 | $2.63 | 29,700 |
| 2025-03-10 | $2.16 | $2.57 | 72,700 |
| 2025-03-07 | $2.28 | $2.71 | 21,400 |
| 2025-03-06 | $2.30 | $2.73 | 53,000 |
| 2025-03-05 | $2.30 | $2.73 | 94,700 |
| 2025-03-04 | $2.18 | $2.59 | 94,000 |
| 2025-03-03 | $2.25 | $2.67 | 22,200 |
| 2025-02-28 | $2.29 | $2.72 | 74,300 |
| 2025-02-27 | $2.43 | $2.89 | 90,700 |
| 2025-02-26 | $2.28 | $2.71 | 72,000 |
| 2025-02-25 | $2.31 | $2.75 | 78,400 |
| 2025-02-24 | $2.18 | $2.59 | 79,000 |
| 2025-02-21 | $2.27 | $2.70 | 33,500 |
| 2025-02-20 | $2.26 | $2.69 | 42,400 |
| 2025-02-19 | $2.28 | $2.71 | 76,900 |
| 2025-02-18 | $2.23 | $2.65 | 18,200 |
| 2025-02-14 | $2.20 | $2.61 | 40,500 |
| 2025-02-13 | $2.13 | $2.53 | 66,300 |
| 2025-02-12 | $2.17 | $2.58 | 62,600 |
| 2025-02-11 | $2.05 | $2.44 | 60,600 |
| 2025-02-10 | $2.24 | $2.66 | 152,400 |
| 2025-02-07 | $2.25 | $2.67 | 157,800 |
| 2025-02-06 | $2.02 | $2.40 | 23,600 |
| 2025-02-05 | $1.88 | $2.23 | 21,300 |
| 2025-02-04 | $2.07 | $2.46 | 175,900 |
| 2025-02-03 | $1.93 | $2.29 | 95,800 |
| 2025-01-31 | $1.85 | $2.20 | 11,700 |
| 2025-01-30 | $1.90 | $2.26 | 52,400 |
| 2025-01-29 | $1.81 | $2.15 | 700 |
| 2025-01-28 | $1.82 | $2.16 | 5,900 |
| 2025-01-27 | $1.86 | $2.21 | 73,100 |
| 2025-01-24 | $1.85 | $2.20 | 42,600 |
| 2025-01-23 | $1.78 | $2.12 | 10,600 |
| 2025-01-22 | $1.84 | $2.19 | 37,400 |
| 2025-01-21 | $1.86 | $2.21 | 42,000 |
| 2025-01-17 | $1.82 | $2.16 | 316,000 |
| 2025-01-16 | $1.80 | $2.14 | 449,700 |
| 2025-01-15 | $1.76 | $2.09 | 246,600 |
| 2025-01-14 | $1.78 | $2.12 | 43,600 |
| 2025-01-13 | $1.77 | $2.10 | 41,300 |
| 2025-01-10 | $1.75 | $2.08 | 75,600 |
| 2025-01-08 | $1.80 | $2.14 | 34,700 |
| 2025-01-07 | $1.81 | $2.15 | 17,900 |
| 2025-01-06 | $1.83 | $2.18 | 74,900 |
| 2025-01-03 | $1.81 | $2.15 | 31,000 |
| 2025-01-02 | $1.81 | $2.15 | 57,200 |