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
- 2025-05-15 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 | $2.63 | $2.63 | 347,400 | — | — |
| 2025-12-30 | $2.76 | $2.76 | 133,200 | — | — |
| 2025-12-29 | $2.98 | $2.98 | 168,000 | — | — |
| 2025-12-26 | $3.22 | $3.22 | 50,000 | — | — |
| 2025-12-24 | $3.31 | $3.31 | 52,400 | — | — |
| 2025-12-23 | $3.22 | $3.22 | 129,400 | — | — |
| 2025-12-22 | $3.14 | $3.14 | 138,900 | — | — |
| 2025-12-19 | $3.16 | $3.16 | 143,700 | — | — |
| 2025-12-18 | $2.97 | $2.97 | 176,200 | — | — |
| 2025-12-17 | $3.17 | $3.17 | 99,300 | — | — |
| 2025-12-16 | $3.29 | $3.29 | 74,700 | — | — |
| 2025-12-15 | $3.24 | $3.24 | 99,700 | — | — |
| 2025-12-12 | $3.73 | $3.73 | 53,300 | — | — |
| 2025-12-11 | $3.81 | $3.81 | 59,700 | — | — |
| 2025-12-10 | $3.74 | $3.74 | 106,400 | — | — |
| 2025-12-09 | $3.59 | $3.59 | 94,900 | — | — |
| 2025-12-08 | $3.70 | $3.70 | 71,100 | — | — |
| 2025-12-05 | $3.84 | $3.84 | 56,700 | — | — |
| 2025-12-04 | $3.95 | $3.95 | 121,100 | — | — |
| 2025-12-03 | $3.90 | $3.90 | 101,400 | — | — |
| 2025-12-02 | $3.80 | $3.80 | 75,700 | — | — |
| 2025-12-01 | $3.66 | $3.66 | 50,100 | — | — |
| 2025-11-28 | $4.00 | $4.00 | 40,200 | — | — |
| 2025-11-26 | $3.84 | $3.84 | 56,800 | — | — |
| 2025-11-25 | $3.97 | $3.97 | 89,400 | — | — |
| 2025-11-24 | $3.74 | $3.74 | 121,500 | — | — |
| 2025-11-21 | $3.55 | $3.55 | 122,500 | — | — |
| 2025-11-20 | $3.60 | $3.60 | 162,300 | — | — |
| 2025-11-19 | $3.65 | $3.65 | 124,000 | — | — |
| 2025-11-18 | $3.53 | $3.53 | 147,300 | — | — |
| 2025-11-17 | $3.41 | $3.41 | 149,400 | — | — |
| 2025-11-14 | $3.82 | $3.82 | 162,400 | — | — |
| 2025-11-13 | $3.83 | $3.83 | 108,400 | — | — |
| 2025-11-12 | $4.02 | $4.02 | 115,700 | — | — |
| 2025-11-11 | $4.22 | $4.22 | 93,500 | — | — |
| 2025-11-10 | $4.46 | $4.46 | 76,700 | — | — |
| 2025-11-07 | $4.35 | $4.35 | 240,400 | — | — |
| 2025-11-06 | $4.41 | $4.41 | 119,600 | — | — |
| 2025-11-05 | $5.00 | $5.00 | 79,200 | — | — |
| 2025-11-04 | $4.86 | $4.86 | 139,300 | — | — |
| 2025-11-03 | $4.74 | $4.74 | 152,400 | — | — |
| 2025-10-31 | $5.01 | $5.01 | 123,800 | — | — |
| 2025-10-30 | $5.22 | $5.22 | 186,300 | — | — |
| 2025-10-29 | $5.05 | $5.05 | 154,500 | — | — |
| 2025-10-28 | $4.84 | $4.84 | 333,200 | — | — |
| 2025-10-27 | $5.01 | $5.01 | 251,700 | — | — |
| 2025-10-24 | $5.42 | $5.42 | 234,400 | — | — |
| 2025-10-23 | $5.00 | $5.00 | 225,200 | — | — |
| 2025-10-22 | $4.96 | $4.96 | 571,100 | — | — |
| 2025-10-21 | $5.83 | $5.83 | 269,100 | — | — |
| 2025-10-20 | $5.85 | $5.85 | 495,200 | — | — |
| 2025-10-17 | $5.77 | $5.77 | 255,600 | — | — |
| 2025-10-16 | $5.72 | $5.72 | 603,100 | — | — |
| 2025-10-15 | $6.30 | $6.30 | 727,800 | — | — |
| 2025-10-14 | $6.26 | $6.26 | 1,157,400 | — | — |
| 2025-10-13 | $4.91 | $4.91 | 560,200 | — | — |
| 2025-10-10 | $4.41 | $4.41 | 1,196,900 | — | — |
| 2025-10-09 | $5.48 | $5.48 | 1,319,500 | — | — |
| 2025-10-08 | $4.36 | $4.36 | 363,800 | — | — |
| 2025-10-07 | $4.70 | $4.70 | 925,700 | — | — |
| 2025-10-06 | $4.98 | $4.98 | 1,663,000 | — | — |
| 2025-10-03 | $3.90 | $3.90 | 585,900 | — | — |
| 2025-10-02 | $3.54 | $3.54 | 198,400 | — | — |
| 2025-10-01 | $3.43 | $3.43 | 215,800 | — | — |
| 2025-09-30 | $3.64 | $3.64 | 157,700 | — | — |
| 2025-09-29 | $3.61 | $3.61 | 249,300 | — | — |
| 2025-09-26 | $3.89 | $3.89 | 309,100 | — | — |
| 2025-09-25 | $4.03 | $4.03 | 619,700 | — | — |
| 2025-09-24 | $3.80 | $3.80 | 842,700 | — | — |
| 2025-09-23 | $3.45 | $3.45 | 1,617,400 | — | — |
| 2025-09-22 | $3.72 | $3.72 | 1,177,800 | — | — |
| 2025-09-19 | $3.10 | $3.10 | 621,900 | — | — |
| 2025-09-18 | $3.07 | $3.07 | 263,800 | — | — |
| 2025-09-17 | $3.18 | $3.18 | 313,200 | — | — |
| 2025-09-16 | $3.29 | $3.29 | 547,000 | — | — |
| 2025-09-15 | $3.25 | $3.25 | 472,500 | — | — |
| 2025-09-12 | $3.60 | $3.60 | 314,400 | — | — |
| 2025-09-11 | $3.87 | $3.87 | 315,300 | — | — |
| 2025-09-10 | $3.61 | $3.61 | 257,900 | — | — |
| 2025-09-09 | $3.48 | $3.48 | 455,900 | — | — |
| 2025-09-08 | $3.74 | $3.74 | 919,700 | — | — |
| 2025-09-05 | $4.11 | $4.11 | 161,300 | — | — |
| 2025-09-04 | $4.13 | $4.13 | 291,000 | — | — |
| 2025-09-03 | $4.25 | $4.25 | 108,000 | — | — |
| 2025-09-02 | $4.39 | $4.39 | 247,700 | — | — |
| 2025-08-29 | $4.92 | $4.92 | 224,300 | — | — |
| 2025-08-28 | $5.07 | $5.07 | 113,700 | — | — |
| 2025-08-27 | $5.13 | $5.13 | 186,500 | — | — |
| 2025-08-26 | $5.47 | $5.47 | 87,100 | — | — |
| 2025-08-25 | $5.27 | $5.27 | 248,000 | — | — |
| 2025-08-22 | $5.99 | $5.99 | 137,600 | — | — |
| 2025-08-21 | $5.94 | $5.94 | 72,500 | — | — |
| 2025-08-20 | $5.56 | $5.56 | 122,500 | — | — |
| 2025-08-19 | $5.72 | $5.72 | 88,200 | — | — |
| 2025-08-18 | $6.01 | $6.01 | 149,100 | — | — |
| 2025-08-15 | $6.00 | $6.00 | 168,600 | — | — |
| 2025-08-14 | $6.40 | $6.40 | 232,400 | — | — |
| 2025-08-13 | $6.77 | $6.77 | 237,400 | — | — |
| 2025-08-12 | $6.93 | $6.93 | 165,600 | — | — |
| 2025-08-11 | $6.78 | $6.78 | 195,100 | — | — |
| 2025-08-08 | $7.07 | $7.07 | 172,400 | — | — |
| 2025-08-07 | $7.50 | $7.50 | 292,800 | — | — |
| 2025-08-06 | $6.47 | $6.47 | 222,200 | — | — |
| 2025-08-05 | $7.05 | $7.05 | 182,600 | — | — |
| 2025-08-04 | $6.78 | $6.78 | 308,200 | — | — |
| 2025-08-01 | $7.49 | $7.49 | 129,100 | — | — |
| 2025-07-31 | $7.90 | $7.90 | 252,700 | — | — |
| 2025-07-30 | $8.91 | $8.91 | 94,300 | — | — |
| 2025-07-29 | $8.91 | $8.91 | 267,500 | — | — |
| 2025-07-28 | $10.15 | $10.15 | 186,600 | — | — |
| 2025-07-25 | $10.46 | $10.46 | 215,500 | — | — |
| 2025-07-24 | $11.92 | $11.92 | 918,000 | — | — |
| 2025-07-23 | $10.25 | $10.25 | 140,600 | — | — |
| 2025-07-22 | $9.82 | $9.82 | 206,700 | — | — |
| 2025-07-21 | $10.48 | $10.48 | 391,500 | — | — |
| 2025-07-18 | $9.25 | $9.25 | 111,300 | — | — |
| 2025-07-17 | $9.19 | $9.19 | 176,900 | — | — |
| 2025-07-16 | $9.36 | $9.36 | 160,800 | — | — |
| 2025-07-15 | $9.10 | $9.10 | 167,000 | — | — |
| 2025-07-14 | $8.78 | $8.78 | 231,000 | — | — |
| 2025-07-11 | $9.35 | $9.35 | 147,400 | — | — |
| 2025-07-10 | $9.19 | $9.19 | 197,800 | — | — |
| 2025-07-09 | $9.30 | $9.30 | 377,700 | — | — |
| 2025-07-08 | $10.51 | $10.51 | 219,900 | — | — |
| 2025-07-07 | $10.98 | $10.98 | 242,900 | — | — |
| 2025-07-03 | $12.15 | $12.15 | 461,200 | — | — |
| 2025-07-02 | $10.54 | $10.54 | 243,200 | — | — |
| 2025-07-01 | $10.57 | $10.57 | 363,900 | — | — |
| 2025-06-30 | $11.68 | $11.68 | 503,800 | — | — |
| 2025-06-27 | $10.60 | $10.60 | 715,100 | — | — |
| 2025-06-26 | $9.25 | $9.25 | 308,000 | — | — |
| 2025-06-25 | $9.13 | $9.13 | 611,400 | — | — |
| 2025-06-24 | $8.12 | $8.12 | 647,500 | — | — |
| 2025-06-23 | $6.76 | $6.76 | 242,800 | — | — |
| 2025-06-20 | $6.99 | $6.99 | 577,800 | — | — |
| 2025-06-18 | $7.61 | $7.61 | 388,400 | — | — |
| 2025-06-17 | $6.72 | $6.72 | 470,500 | — | — |
| 2025-06-16 | $7.25 | $7.25 | 775,900 | — | — |
| 2025-06-13 | $7.75 | $7.75 | 945,700 | — | — |
| 2025-06-12 | $9.32 | $9.32 | 4,412,100 | — | — |
| 2025-06-11 | $8.50 | $8.50 | 2,333,600 | — | — |
| 2025-06-10 | $10.25 | $10.25 | 41,221,000 | — | — |
| 2025-06-09 | $6.30 | $6.30 | 195,500 | — | — |
| 2025-06-06 | $5.50 | $5.50 | 107,100 | — | — |
| 2025-06-05 | $5.30 | $5.30 | 173,500 | — | — |
| 2025-06-04 | $5.77 | $5.77 | 217,000 | — | — |
| 2025-06-03 | $6.49 | $6.49 | 360,200 | — | — |
| 2025-06-02 | $6.19 | $6.19 | 662,700 | — | — |
| 2025-05-30 | $5.84 | $5.84 | 514,600 | — | — |
| 2025-05-29 | $5.25 | $5.25 | 390,800 | — | — |
| 2025-05-28 | $6.15 | $6.15 | 1,946,700 | — | — |
| 2025-05-27 | $5.39 | $5.39 | 217,000 | — | — |
| 2025-05-23 | $6.58 | $6.58 | 112,600 | — | — |
| 2025-05-22 | $7.55 | $7.55 | 286,900 | — | — |
| 2025-05-21 | $9.43 | $9.43 | 94,200 | — | — |
| 2025-05-20 | $9.90 | $9.90 | 78,800 | — | — |
| 2025-05-19 | $10.00 | $10.00 | 104,000 | — | — |
| 2025-05-16 | $10.21 | $10.21 | 349,700 | — | — |
| 2025-05-15 | $13.25 | $13.25 | 204,100 | — | — |