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
- 2025-09-11 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 | $4.67 | $4.67 | 895,800 | — | — |
| 2025-12-30 | $4.67 | $4.67 | 585,200 | — | — |
| 2025-12-29 | $4.71 | $4.71 | 622,700 | — | — |
| 2025-12-26 | $4.82 | $4.82 | 684,500 | — | — |
| 2025-12-24 | $5.04 | $5.04 | 252,000 | — | — |
| 2025-12-23 | $4.95 | $4.95 | 764,900 | — | — |
| 2025-12-22 | $4.96 | $4.96 | 1,206,100 | — | — |
| 2025-12-19 | $5.39 | $5.39 | 6,213,300 | — | — |
| 2025-12-18 | $5.26 | $5.26 | 1,495,100 | — | — |
| 2025-12-17 | $5.00 | $5.00 | 891,900 | — | — |
| 2025-12-16 | $5.25 | $5.25 | 967,500 | — | — |
| 2025-12-15 | $5.07 | $5.07 | 1,180,800 | — | — |
| 2025-12-12 | $5.07 | $5.07 | 707,600 | — | — |
| 2025-12-11 | $5.22 | $5.22 | 947,500 | — | — |
| 2025-12-10 | $5.28 | $5.28 | 1,309,600 | — | — |
| 2025-12-09 | $5.32 | $5.32 | 912,300 | — | — |
| 2025-12-08 | $5.12 | $5.12 | 1,207,400 | — | — |
| 2025-12-05 | $5.00 | $5.00 | 815,200 | — | — |
| 2025-12-04 | $5.14 | $5.14 | 1,687,100 | — | — |
| 2025-12-03 | $4.48 | $4.48 | 722,200 | — | — |
| 2025-12-02 | $4.37 | $4.37 | 765,900 | — | — |
| 2025-12-01 | $4.41 | $4.41 | 843,300 | — | — |
| 2025-11-28 | $4.88 | $4.88 | 869,200 | — | — |
| 2025-11-26 | $4.74 | $4.74 | 672,700 | — | — |
| 2025-11-25 | $4.66 | $4.66 | 567,000 | — | — |
| 2025-11-24 | $4.76 | $4.76 | 749,400 | — | — |
| 2025-11-21 | $5.04 | $5.04 | 1,116,500 | — | — |
| 2025-11-20 | $5.18 | $5.18 | 576,900 | — | — |
| 2025-11-19 | $5.28 | $5.28 | 417,800 | — | — |
| 2025-11-18 | $5.95 | $5.95 | 696,400 | — | — |
| 2025-11-17 | $6.14 | $6.14 | 880,400 | — | — |
| 2025-11-14 | $5.98 | $5.98 | 1,185,500 | — | — |
| 2025-11-13 | $5.25 | $5.25 | 756,500 | — | — |
| 2025-11-12 | $5.36 | $5.36 | 422,700 | — | — |
| 2025-11-11 | $5.52 | $5.52 | 404,900 | — | — |
| 2025-11-10 | $5.63 | $5.63 | 689,600 | — | — |
| 2025-11-07 | $6.03 | $6.03 | 464,900 | — | — |
| 2025-11-06 | $6.42 | $6.42 | 540,300 | — | — |
| 2025-11-05 | $6.54 | $6.54 | 265,500 | — | — |
| 2025-11-04 | $6.17 | $6.17 | 175,100 | — | — |
| 2025-11-03 | $6.59 | $6.59 | 347,100 | — | — |
| 2025-10-31 | $6.40 | $6.40 | 564,100 | — | — |
| 2025-10-30 | $6.25 | $6.25 | 550,800 | — | — |
| 2025-10-29 | $6.33 | $6.33 | 513,600 | — | — |
| 2025-10-28 | $6.45 | $6.45 | 462,000 | — | — |
| 2025-10-27 | $6.69 | $6.69 | 307,100 | — | — |
| 2025-10-24 | $6.83 | $6.83 | 297,300 | — | — |
| 2025-10-23 | $6.93 | $6.93 | 412,600 | — | — |
| 2025-10-22 | $6.83 | $6.83 | 343,800 | — | — |
| 2025-10-21 | $7.15 | $7.15 | 522,100 | — | — |
| 2025-10-20 | $7.36 | $7.36 | 500,700 | — | — |
| 2025-10-17 | $6.99 | $6.99 | 814,300 | — | — |
| 2025-10-16 | $6.81 | $6.81 | 382,900 | — | — |
| 2025-10-15 | $6.97 | $6.97 | 746,600 | — | — |
| 2025-10-14 | $7.40 | $7.40 | 782,800 | — | — |
| 2025-10-13 | $6.67 | $6.67 | 502,100 | — | — |
| 2025-10-10 | $6.61 | $6.61 | 986,400 | — | — |
| 2025-10-09 | $6.91 | $6.91 | 852,400 | — | — |
| 2025-10-08 | $6.89 | $6.89 | 1,252,200 | — | — |
| 2025-10-07 | $7.49 | $7.49 | 1,018,900 | — | — |
| 2025-10-06 | $8.31 | $8.31 | 1,354,600 | — | — |
| 2025-10-03 | $8.59 | $8.59 | 2,443,800 | — | — |
| 2025-10-02 | $9.32 | $9.32 | 6,874,300 | — | — |
| 2025-10-01 | $7.76 | $7.76 | 3,099,400 | — | — |
| 2025-09-30 | $5.81 | $5.81 | 1,012,300 | — | — |
| 2025-09-29 | $5.54 | $5.54 | 2,869,100 | — | — |
| 2025-09-26 | $3.96 | $3.96 | 1,267,000 | — | — |
| 2025-09-25 | $4.00 | $4.00 | 1,279,900 | — | — |
| 2025-09-24 | $4.36 | $4.36 | 1,111,900 | — | — |
| 2025-09-23 | $5.00 | $5.00 | 2,316,900 | — | — |
| 2025-09-22 | $5.79 | $5.79 | 1,224,900 | — | — |
| 2025-09-19 | $6.00 | $6.00 | 1,399,400 | — | — |
| 2025-09-18 | $6.93 | $6.93 | 1,702,300 | — | — |
| 2025-09-17 | $8.81 | $8.81 | 2,907,000 | — | — |
| 2025-09-16 | $13.01 | $13.01 | 1,039,800 | — | — |
| 2025-09-15 | $16.00 | $16.00 | 1,169,600 | — | — |
| 2025-09-12 | $13.26 | $13.26 | 1,069,100 | — | — |
| 2025-09-11 | $13.00 | $13.00 | 577,800 | — | — |