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
- 2007-05-01 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 | $2.85 | $2.85 | 108,900 | — | — |
| 2025-12-30 | $2.81 | $2.81 | 213,700 | — | — |
| 2025-12-29 | $2.91 | $2.91 | 132,200 | — | — |
| 2025-12-26 | $2.95 | $2.95 | 103,500 | — | — |
| 2025-12-24 | $3.15 | $3.15 | 277,400 | — | — |
| 2025-12-23 | $2.95 | $2.95 | 47,600 | — | — |
| 2025-12-22 | $2.96 | $2.96 | 69,300 | — | — |
| 2025-12-19 | $2.93 | $2.93 | 121,900 | — | — |
| 2025-12-18 | $2.98 | $2.98 | 74,100 | — | — |
| 2025-12-17 | $3.03 | $3.03 | 132,200 | — | — |
| 2025-12-16 | $3.08 | $3.08 | 118,600 | — | — |
| 2025-12-15 | $3.08 | $3.08 | 227,700 | — | — |
| 2025-12-12 | $3.07 | $3.07 | 170,000 | — | — |
| 2025-12-11 | $3.04 | $3.04 | 920,300 | — | — |
| 2025-12-10 | $2.90 | $2.90 | 241,400 | — | — |
| 2025-12-09 | $2.68 | $2.68 | 40,700 | — | — |
| 2025-12-08 | $2.69 | $2.69 | 57,500 | — | — |
| 2025-12-05 | $2.69 | $2.69 | 55,600 | — | — |
| 2025-12-04 | $2.72 | $2.72 | 62,300 | — | — |
| 2025-12-03 | $2.72 | $2.72 | 90,500 | — | — |
| 2025-12-02 | $2.75 | $2.75 | 154,000 | — | — |
| 2025-12-01 | $2.75 | $2.75 | 119,900 | — | — |
| 2025-11-28 | $2.85 | $2.85 | 163,000 | — | — |
| 2025-11-26 | $2.85 | $2.85 | 272,200 | — | — |
| 2025-11-25 | $2.88 | $2.88 | 513,100 | — | — |
| 2025-11-24 | $2.59 | $2.59 | 233,800 | — | — |
| 2025-11-21 | $2.58 | $2.58 | 763,400 | — | — |
| 2025-11-20 | $2.42 | $2.42 | 115,700 | — | — |
| 2025-11-19 | $2.50 | $2.50 | 353,600 | — | — |
| 2025-11-18 | $2.49 | $2.49 | 366,000 | — | — |
| 2025-11-17 | $2.34 | $2.34 | 684,800 | — | — |
| 2025-11-14 | $2.33 | $2.33 | 74,400 | — | — |
| 2025-11-13 | $2.40 | $2.40 | 172,400 | — | — |
| 2025-11-12 | $2.47 | $2.47 | 121,000 | — | — |
| 2025-11-11 | $2.42 | $2.42 | 270,500 | — | — |
| 2025-11-10 | $2.28 | $2.28 | 139,700 | — | — |
| 2025-11-07 | $2.19 | $2.19 | 86,300 | — | — |
| 2025-11-06 | $2.20 | $2.20 | 115,900 | — | — |
| 2025-11-05 | $2.24 | $2.24 | 170,400 | — | — |
| 2025-11-04 | $2.28 | $2.28 | 242,400 | — | — |
| 2025-11-03 | $2.36 | $2.36 | 245,600 | — | — |
| 2025-10-31 | $2.39 | $2.39 | 113,400 | — | — |
| 2025-10-30 | $2.40 | $2.40 | 130,100 | — | — |
| 2025-10-29 | $2.37 | $2.37 | 90,700 | — | — |
| 2025-10-28 | $2.36 | $2.36 | 90,000 | — | — |
| 2025-10-27 | $2.37 | $2.37 | 149,700 | — | — |
| 2025-10-24 | $2.39 | $2.39 | 136,400 | — | — |
| 2025-10-23 | $2.37 | $2.37 | 243,900 | — | — |
| 2025-10-22 | $2.29 | $2.29 | 78,000 | — | — |
| 2025-10-21 | $2.34 | $2.34 | 69,100 | — | — |
| 2025-10-20 | $2.29 | $2.29 | 74,600 | — | — |
| 2025-10-17 | $2.23 | $2.23 | 60,800 | — | — |
| 2025-10-16 | $2.27 | $2.27 | 190,800 | — | — |
| 2025-10-15 | $2.27 | $2.27 | 225,100 | — | — |
| 2025-10-14 | $2.36 | $2.36 | 153,100 | — | — |
| 2025-10-13 | $2.41 | $2.41 | 36,000 | — | — |
| 2025-10-10 | $2.41 | $2.41 | 121,400 | — | — |
| 2025-10-09 | $2.37 | $2.37 | 36,100 | — | — |
| 2025-10-08 | $2.39 | $2.39 | 250,600 | — | — |
| 2025-10-07 | $2.48 | $2.48 | 50,500 | — | — |
| 2025-10-06 | $2.45 | $2.45 | 50,800 | — | — |
| 2025-10-03 | $2.44 | $2.44 | 135,000 | — | — |
| 2025-10-02 | $2.51 | $2.51 | 85,200 | — | — |
| 2025-10-01 | $2.55 | $2.55 | 142,800 | — | — |
| 2025-09-30 | $2.64 | $2.64 | 169,800 | — | — |
| 2025-09-29 | $2.70 | $2.70 | 391,000 | — | — |
| 2025-09-26 | $2.41 | $2.41 | 31,800 | — | — |
| 2025-09-25 | $2.40 | $2.40 | 120,100 | — | — |
| 2025-09-24 | $2.40 | $2.40 | 110,200 | — | — |
| 2025-09-23 | $2.49 | $2.49 | 51,200 | — | — |
| 2025-09-22 | $2.47 | $2.47 | 109,400 | — | — |
| 2025-09-19 | $2.34 | $2.34 | 252,700 | — | — |
| 2025-09-18 | $2.44 | $2.44 | 74,900 | — | — |
| 2025-09-17 | $2.27 | $2.27 | 34,100 | — | — |
| 2025-09-16 | $2.29 | $2.29 | 17,300 | — | — |
| 2025-09-15 | $2.32 | $2.32 | 106,400 | — | — |
| 2025-09-12 | $2.41 | $2.41 | 102,600 | — | — |
| 2025-09-11 | $2.43 | $2.43 | 245,400 | — | — |
| 2025-09-10 | $2.33 | $2.33 | 70,400 | — | — |
| 2025-09-09 | $2.31 | $2.31 | 140,100 | — | — |
| 2025-09-08 | $2.30 | $2.30 | 119,000 | — | — |
| 2025-09-05 | $2.23 | $2.23 | 58,900 | — | — |
| 2025-09-04 | $2.22 | $2.22 | 101,200 | — | — |
| 2025-09-03 | $2.20 | $2.20 | 66,500 | — | — |
| 2025-09-02 | $2.15 | $2.15 | 101,900 | — | — |
| 2025-08-29 | $2.20 | $2.20 | 83,500 | — | — |
| 2025-08-28 | $2.20 | $2.20 | 79,300 | — | — |
| 2025-08-27 | $2.21 | $2.21 | 96,000 | — | — |
| 2025-08-26 | $2.12 | $2.12 | 64,200 | — | — |
| 2025-08-25 | $2.17 | $2.17 | 181,000 | — | — |
| 2025-08-22 | $2.14 | $2.14 | 59,300 | — | — |
| 2025-08-21 | $2.06 | $2.06 | 52,800 | — | — |
| 2025-08-20 | $2.07 | $2.07 | 71,400 | — | — |
| 2025-08-19 | $2.06 | $2.06 | 70,800 | — | — |
| 2025-08-18 | $2.08 | $2.08 | 84,500 | — | — |
| 2025-08-15 | $2.08 | $2.08 | 132,600 | — | — |
| 2025-08-14 | $2.12 | $2.12 | 75,100 | — | — |
| 2025-08-13 | $2.12 | $2.12 | 59,100 | — | — |
| 2025-08-12 | $2.10 | $2.10 | 46,100 | — | — |
| 2025-08-11 | $2.09 | $2.09 | 45,700 | — | — |
| 2025-08-08 | $2.09 | $2.09 | 36,300 | — | — |
| 2025-08-07 | $2.08 | $2.08 | 99,900 | — | — |
| 2025-08-06 | $2.09 | $2.09 | 36,700 | — | — |
| 2025-08-05 | $2.08 | $2.08 | 32,600 | — | — |
| 2025-08-04 | $2.09 | $2.09 | 75,400 | — | — |
| 2025-08-01 | $2.12 | $2.12 | 61,200 | — | — |
| 2025-07-31 | $2.15 | $2.15 | 94,600 | — | — |
| 2025-07-30 | $2.13 | $2.13 | 77,300 | — | — |
| 2025-07-29 | $2.20 | $2.20 | 127,600 | — | — |
| 2025-07-28 | $2.21 | $2.21 | 66,200 | — | — |
| 2025-07-25 | $2.16 | $2.16 | 37,500 | — | — |
| 2025-07-24 | $2.24 | $2.24 | 61,600 | — | — |
| 2025-07-23 | $2.30 | $2.30 | 250,900 | — | — |
| 2025-07-22 | $2.13 | $2.13 | 72,400 | — | — |
| 2025-07-21 | $2.12 | $2.12 | 62,000 | — | — |
| 2025-07-18 | $2.12 | $2.12 | 17,700 | — | — |
| 2025-07-17 | $2.12 | $2.12 | 38,600 | — | — |
| 2025-07-16 | $2.11 | $2.11 | 27,900 | — | — |
| 2025-07-15 | $2.09 | $2.09 | 81,500 | — | — |
| 2025-07-14 | $2.13 | $2.13 | 56,800 | — | — |
| 2025-07-11 | $2.13 | $2.13 | 18,700 | — | — |
| 2025-07-10 | $2.12 | $2.12 | 26,900 | — | — |
| 2025-07-09 | $2.17 | $2.17 | 76,900 | — | — |
| 2025-07-08 | $2.09 | $2.09 | 104,200 | — | — |
| 2025-07-07 | $2.16 | $2.16 | 42,700 | — | — |
| 2025-07-03 | $2.18 | $2.18 | 18,000 | — | — |
| 2025-07-02 | $2.16 | $2.16 | 47,200 | — | — |
| 2025-07-01 | $2.10 | $2.10 | 117,800 | — | — |
| 2025-06-30 | $2.25 | $2.25 | 149,000 | — | — |
| 2025-06-27 | $2.15 | $2.15 | 59,100 | — | — |
| 2025-06-26 | $2.17 | $2.17 | 32,000 | — | — |
| 2025-06-25 | $2.18 | $2.18 | 27,000 | — | — |
| 2025-06-24 | $2.17 | $2.17 | 157,600 | — | — |
| 2025-06-23 | $2.11 | $2.11 | 141,800 | — | — |
| 2025-06-20 | $2.13 | $2.13 | 96,700 | — | — |
| 2025-06-18 | $2.15 | $2.15 | 35,300 | — | — |
| 2025-06-17 | $2.16 | $2.16 | 23,200 | — | — |
| 2025-06-16 | $2.16 | $2.16 | 18,300 | — | — |
| 2025-06-13 | $2.12 | $2.12 | 43,000 | — | — |
| 2025-06-12 | $2.24 | $2.24 | 28,300 | — | — |
| 2025-06-11 | $2.23 | $2.23 | 26,400 | — | — |
| 2025-06-10 | $2.23 | $2.23 | 37,000 | — | — |
| 2025-06-09 | $2.23 | $2.23 | 41,300 | — | — |
| 2025-06-06 | $2.22 | $2.22 | 87,500 | — | — |
| 2025-06-05 | $2.15 | $2.15 | 356,600 | — | — |
| 2025-06-04 | $2.28 | $2.28 | 43,000 | — | — |
| 2025-06-03 | $2.26 | $2.26 | 124,900 | — | — |
| 2025-06-02 | $2.38 | $2.38 | 124,900 | — | — |
| 2025-05-30 | $2.34 | $2.34 | 229,400 | — | — |
| 2025-05-29 | $2.23 | $2.23 | 109,600 | — | — |
| 2025-05-28 | $2.16 | $2.16 | 40,700 | — | — |
| 2025-05-27 | $2.14 | $2.14 | 119,100 | — | — |
| 2025-05-23 | $2.12 | $2.12 | 21,400 | — | — |
| 2025-05-22 | $2.15 | $2.15 | 36,800 | — | — |
| 2025-05-21 | $2.11 | $2.11 | 33,500 | — | — |
| 2025-05-20 | $2.15 | $2.15 | 105,900 | — | — |
| 2025-05-19 | $2.14 | $2.14 | 43,800 | — | — |
| 2025-05-16 | $2.15 | $2.15 | 113,200 | — | — |
| 2025-05-15 | $2.20 | $2.20 | 65,000 | — | — |
| 2025-05-14 | $2.21 | $2.21 | 45,600 | — | — |
| 2025-05-13 | $2.24 | $2.24 | 33,400 | — | — |
| 2025-05-12 | $2.24 | $2.24 | 102,500 | — | — |
| 2025-05-09 | $2.25 | $2.25 | 57,600 | — | — |
| 2025-05-08 | $2.29 | $2.29 | 44,400 | — | — |
| 2025-05-07 | $2.22 | $2.22 | 27,700 | — | — |
| 2025-05-06 | $2.23 | $2.23 | 32,400 | — | — |
| 2025-05-05 | $2.31 | $2.31 | 33,700 | — | — |
| 2025-05-02 | $2.32 | $2.32 | 51,200 | — | — |
| 2025-05-01 | $2.27 | $2.27 | 20,200 | — | — |
| 2025-04-30 | $2.32 | $2.32 | 79,300 | — | — |
| 2025-04-29 | $2.33 | $2.33 | 38,600 | — | — |
| 2025-04-28 | $2.24 | $2.24 | 124,500 | — | — |
| 2025-04-25 | $2.33 | $2.33 | 20,800 | — | — |
| 2025-04-24 | $2.30 | $2.30 | 24,600 | — | — |
| 2025-04-23 | $2.31 | $2.31 | 15,100 | — | — |
| 2025-04-22 | $2.29 | $2.29 | 64,000 | — | — |
| 2025-04-21 | $2.25 | $2.25 | 55,600 | — | — |
| 2025-04-17 | $2.15 | $2.15 | 35,200 | — | — |
| 2025-04-16 | $2.20 | $2.20 | 23,000 | — | — |
| 2025-04-15 | $2.23 | $2.23 | 34,700 | — | — |
| 2025-04-14 | $2.27 | $2.27 | 118,000 | — | — |
| 2025-04-11 | $2.11 | $2.11 | 94,300 | — | — |
| 2025-04-10 | $2.13 | $2.13 | 53,700 | — | — |
| 2025-04-09 | $2.12 | $2.12 | 258,500 | — | — |
| 2025-04-08 | $2.03 | $2.03 | 102,200 | — | — |
| 2025-04-07 | $2.10 | $2.10 | 63,000 | — | — |
| 2025-04-04 | $2.10 | $2.10 | 102,100 | — | — |
| 2025-04-03 | $2.16 | $2.16 | 154,800 | — | — |
| 2025-04-02 | $2.20 | $2.20 | 63,800 | — | — |
| 2025-04-01 | $2.13 | $2.13 | 91,200 | — | — |
| 2025-03-31 | $2.14 | $2.14 | 110,800 | — | — |
| 2025-03-28 | $2.21 | $2.21 | 76,400 | — | — |
| 2025-03-27 | $2.30 | $2.30 | 39,000 | — | — |
| 2025-03-26 | $2.36 | $2.36 | 48,500 | — | — |
| 2025-03-25 | $2.33 | $2.33 | 30,900 | — | — |
| 2025-03-24 | $2.34 | $2.34 | 18,300 | — | — |
| 2025-03-21 | $2.33 | $2.33 | 16,900 | — | — |
| 2025-03-20 | $2.37 | $2.37 | 22,900 | — | — |
| 2025-03-19 | $2.35 | $2.35 | 26,400 | — | — |
| 2025-03-18 | $2.40 | $2.40 | 50,300 | — | — |
| 2025-03-17 | $2.37 | $2.37 | 43,100 | — | — |
| 2025-03-14 | $2.39 | $2.39 | 44,000 | — | — |
| 2025-03-13 | $2.39 | $2.39 | 93,100 | — | — |
| 2025-03-12 | $2.47 | $2.47 | 78,100 | — | — |
| 2025-03-11 | $2.62 | $2.62 | 240,100 | — | — |
| 2025-03-10 | $2.51 | $2.51 | 265,100 | — | — |
| 2025-03-07 | $2.57 | $2.57 | 357,600 | — | — |
| 2025-03-06 | $2.35 | $2.35 | 277,000 | — | — |
| 2025-03-05 | $2.30 | $2.30 | 203,600 | — | — |
| 2025-03-04 | $2.14 | $2.14 | 385,800 | — | — |
| 2025-03-03 | $2.00 | $2.00 | 134,500 | — | — |
| 2025-02-28 | $2.09 | $2.09 | 58,700 | — | — |
| 2025-02-27 | $2.10 | $2.10 | 102,500 | — | — |
| 2025-02-26 | $2.11 | $2.11 | 142,800 | — | — |
| 2025-02-25 | $2.15 | $2.15 | 152,900 | — | — |
| 2025-02-24 | $2.16 | $2.16 | 149,700 | — | — |
| 2025-02-21 | $2.15 | $2.15 | 191,300 | — | — |
| 2025-02-20 | $2.22 | $2.22 | 307,000 | — | — |
| 2025-02-19 | $2.33 | $2.33 | 505,400 | — | — |
| 2025-02-18 | $2.37 | $2.37 | 160,100 | — | — |
| 2025-02-14 | $2.40 | $2.40 | 126,600 | — | — |
| 2025-02-13 | $2.45 | $2.45 | 373,200 | — | — |
| 2025-02-12 | $2.47 | $2.47 | 872,200 | — | — |
| 2025-02-11 | $2.60 | $2.60 | 6,571,300 | — | — |
| 2025-02-10 | $2.17 | $2.17 | 127,000 | — | — |
| 2025-02-07 | $2.17 | $2.17 | 116,800 | — | — |
| 2025-02-06 | $2.21 | $2.21 | 129,500 | — | — |
| 2025-02-05 | $2.19 | $2.19 | 88,600 | — | — |
| 2025-02-04 | $2.19 | $2.19 | 53,200 | — | — |
| 2025-02-03 | $2.16 | $2.16 | 144,200 | — | — |
| 2025-01-31 | $2.24 | $2.24 | 165,400 | — | — |
| 2025-01-30 | $2.20 | $2.20 | 73,100 | — | — |
| 2025-01-29 | $2.25 | $2.25 | 49,200 | — | — |
| 2025-01-28 | $2.25 | $2.25 | 143,300 | — | — |
| 2025-01-27 | $2.24 | $2.24 | 268,300 | — | — |
| 2025-01-24 | $2.27 | $2.27 | 123,700 | — | — |
| 2025-01-23 | $2.30 | $2.30 | 97,500 | — | — |
| 2025-01-22 | $2.31 | $2.31 | 73,900 | — | — |
| 2025-01-21 | $2.30 | $2.30 | 131,100 | — | — |
| 2025-01-17 | $2.28 | $2.28 | 137,600 | — | — |
| 2025-01-16 | $2.32 | $2.32 | 74,600 | — | — |
| 2025-01-15 | $2.34 | $2.34 | 62,900 | — | — |
| 2025-01-14 | $2.36 | $2.36 | 80,000 | — | — |
| 2025-01-13 | $2.36 | $2.36 | 176,400 | — | — |
| 2025-01-10 | $2.39 | $2.39 | 88,500 | — | — |
| 2025-01-08 | $2.38 | $2.38 | 109,900 | — | — |
| 2025-01-07 | $2.42 | $2.42 | 120,400 | — | — |
| 2025-01-06 | $2.45 | $2.45 | 79,700 | — | — |
| 2025-01-03 | $2.44 | $2.44 | 95,600 | — | — |
| 2025-01-02 | $2.41 | $2.41 | 88,500 | — | — |