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
- 2025-04-10 to 2026-09-02
- 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 | $6.20 | $6.20 | 12,900 | — | — |
| 2025-12-30 | $6.26 | $6.26 | 6,200 | — | — |
| 2025-12-29 | $6.30 | $6.30 | 15,100 | — | — |
| 2025-12-26 | $5.84 | $5.84 | 24,400 | — | — |
| 2025-12-24 | $6.08 | $6.08 | 1,500 | — | — |
| 2025-12-23 | $6.12 | $6.12 | 4,300 | — | — |
| 2025-12-22 | $5.97 | $5.97 | 4,000 | — | — |
| 2025-12-19 | $6.12 | $6.12 | 14,500 | — | — |
| 2025-12-18 | $5.87 | $5.87 | 6,400 | — | — |
| 2025-12-17 | $6.00 | $6.00 | 21,700 | — | — |
| 2025-12-16 | $6.01 | $6.01 | 4,400 | — | — |
| 2025-12-15 | $6.03 | $6.03 | 7,700 | — | — |
| 2025-12-12 | $6.48 | $6.48 | 10,000 | — | — |
| 2025-12-11 | $6.45 | $6.45 | 4,900 | — | — |
| 2025-12-10 | $5.86 | $5.86 | 13,600 | — | — |
| 2025-12-09 | $5.86 | $5.86 | 4,900 | — | — |
| 2025-12-08 | $5.80 | $5.80 | 18,300 | — | — |
| 2025-12-05 | $6.46 | $6.46 | 10,800 | — | — |
| 2025-12-04 | $6.20 | $6.20 | 14,800 | — | — |
| 2025-12-03 | $6.50 | $6.50 | 7,400 | — | — |
| 2025-12-02 | $6.00 | $6.00 | 5,400 | — | — |
| 2025-12-01 | $5.99 | $5.99 | 4,800 | — | — |
| 2025-11-28 | $6.06 | $6.06 | 1,200 | — | — |
| 2025-11-26 | $5.87 | $5.87 | 1,600 | — | — |
| 2025-11-25 | $6.10 | $6.10 | 25,500 | — | — |
| 2025-11-24 | $5.90 | $5.90 | 24,900 | — | — |
| 2025-11-21 | $5.56 | $5.56 | 12,000 | — | — |
| 2025-11-20 | $6.11 | $6.11 | 8,700 | — | — |
| 2025-11-19 | $6.10 | $6.10 | 9,000 | — | — |
| 2025-11-18 | $6.12 | $6.12 | 2,500 | — | — |
| 2025-11-17 | $6.13 | $6.13 | 1,900 | — | — |
| 2025-11-14 | $6.16 | $6.16 | 21,300 | — | — |
| 2025-11-13 | $5.86 | $5.86 | 48,500 | — | — |
| 2025-11-12 | $5.90 | $5.90 | 2,600 | — | — |
| 2025-11-11 | $5.79 | $5.79 | 6,600 | — | — |
| 2025-11-10 | $5.86 | $5.86 | 5,200 | — | — |
| 2025-11-07 | $5.75 | $5.75 | 4,400 | — | — |
| 2025-11-06 | $5.99 | $5.99 | 9,400 | — | — |
| 2025-11-05 | $5.88 | $5.88 | 4,700 | — | — |
| 2025-11-04 | $5.92 | $5.91 | 4,300 | — | — |
| 2025-11-03 | $6.12 | $6.12 | 5,100 | — | — |
| 2025-10-31 | $6.19 | $6.19 | 10,700 | — | — |
| 2025-10-30 | $5.98 | $5.98 | 21,400 | — | — |
| 2025-10-29 | $5.80 | $5.80 | 5,800 | — | — |
| 2025-10-28 | $5.95 | $5.95 | 3,800 | — | — |
| 2025-10-27 | $5.84 | $5.84 | 10,200 | — | — |
| 2025-10-24 | $6.20 | $6.20 | 8,600 | — | — |
| 2025-10-23 | $6.12 | $6.12 | 5,900 | — | — |
| 2025-10-22 | $6.08 | $6.08 | 17,400 | — | — |
| 2025-10-21 | $6.00 | $6.00 | 30,000 | — | — |
| 2025-10-20 | $5.74 | $5.74 | 14,100 | — | — |
| 2025-10-17 | $5.98 | $5.98 | 9,800 | — | — |
| 2025-10-16 | $5.93 | $5.93 | 28,100 | — | — |
| 2025-10-15 | $5.78 | $5.78 | 14,800 | — | — |
| 2025-10-14 | $5.89 | $5.89 | 13,800 | — | — |
| 2025-10-13 | $5.88 | $5.88 | 18,800 | — | — |
| 2025-10-10 | $5.78 | $5.78 | 21,000 | — | — |
| 2025-10-09 | $5.54 | $5.54 | 22,200 | — | — |
| 2025-10-08 | $5.32 | $5.32 | 5,000 | — | — |
| 2025-10-07 | $5.40 | $5.40 | 22,200 | — | — |
| 2025-10-06 | $5.42 | $5.42 | 21,000 | — | — |
| 2025-10-03 | $5.60 | $5.60 | 12,200 | — | — |
| 2025-10-02 | $5.67 | $5.67 | 32,700 | — | — |
| 2025-10-01 | $5.97 | $5.97 | 39,400 | — | — |
| 2025-09-30 | $6.02 | $6.02 | 179,000 | — | — |
| 2025-09-29 | $5.18 | $5.18 | 92,800 | — | — |
| 2025-09-26 | $4.96 | $4.96 | 59,200 | — | — |
| 2025-09-25 | $4.76 | $4.76 | 17,200 | — | — |
| 2025-09-24 | $4.91 | $4.91 | 20,200 | — | — |
| 2025-09-23 | $5.00 | $5.00 | 7,500 | — | — |
| 2025-09-22 | $5.25 | $5.25 | 29,100 | — | — |
| 2025-09-19 | $5.14 | $5.14 | 12,300 | — | — |
| 2025-09-18 | $5.09 | $5.09 | 13,500 | — | — |
| 2025-09-17 | $5.11 | $5.11 | 15,900 | — | — |
| 2025-09-16 | $5.39 | $5.39 | 22,400 | — | — |
| 2025-09-15 | $5.12 | $5.12 | 27,200 | — | — |
| 2025-09-12 | $5.22 | $5.22 | 13,000 | — | — |
| 2025-09-11 | $5.43 | $5.43 | 24,100 | — | — |
| 2025-09-10 | $5.12 | $5.12 | 43,800 | — | — |
| 2025-09-09 | $5.42 | $5.42 | 67,700 | — | — |
| 2025-09-08 | $4.75 | $4.75 | 134,700 | — | — |
| 2025-09-05 | $5.72 | $5.72 | 30,700 | — | — |
| 2025-09-04 | $6.24 | $6.24 | 31,200 | — | — |
| 2025-09-03 | $6.69 | $6.69 | 21,500 | — | — |
| 2025-09-02 | $7.02 | $7.02 | 21,600 | — | — |
| 2025-08-29 | $6.80 | $6.80 | 10,100 | — | — |
| 2025-08-28 | $6.73 | $6.73 | 15,200 | — | — |
| 2025-08-27 | $7.07 | $7.07 | 145,500 | — | — |
| 2025-08-26 | $7.22 | $7.22 | 117,800 | — | — |
| 2025-08-25 | $6.88 | $6.88 | 240,900 | — | — |
| 2025-08-22 | $8.15 | $8.15 | 211,600 | — | — |
| 2025-08-21 | $8.71 | $8.71 | 16,800 | — | — |
| 2025-08-20 | $9.35 | $9.35 | 26,200 | — | — |
| 2025-08-19 | $9.34 | $9.34 | 28,400 | — | — |
| 2025-08-18 | $9.80 | $9.80 | 61,800 | — | — |
| 2025-08-15 | $9.15 | $9.15 | 19,900 | — | — |
| 2025-08-14 | $8.95 | $8.95 | 19,600 | — | — |
| 2025-08-13 | $8.74 | $8.74 | 30,100 | — | — |
| 2025-08-12 | $8.82 | $8.82 | 45,800 | — | — |
| 2025-08-11 | $8.45 | $8.45 | 82,300 | — | — |
| 2025-08-08 | $8.50 | $8.50 | 51,700 | — | — |
| 2025-08-07 | $9.01 | $9.01 | 33,600 | — | — |
| 2025-08-06 | $9.13 | $9.13 | 37,800 | — | — |
| 2025-08-05 | $9.23 | $9.23 | 29,100 | — | — |
| 2025-08-04 | $9.01 | $9.01 | 25,400 | — | — |
| 2025-08-01 | $9.20 | $9.20 | 77,100 | — | — |
| 2025-07-31 | $9.45 | $9.45 | 85,900 | — | — |
| 2025-07-30 | $8.84 | $8.84 | 16,900 | — | — |
| 2025-07-29 | $8.90 | $8.90 | 68,800 | — | — |
| 2025-07-28 | $8.85 | $8.85 | 81,700 | — | — |
| 2025-07-25 | $9.09 | $9.09 | 223,300 | — | — |
| 2025-07-24 | $8.90 | $8.90 | 1,701,400 | — | — |
| 2025-07-23 | $6.32 | $6.32 | 389,500 | — | — |
| 2025-07-22 | $8.31 | $8.31 | 143,700 | — | — |
| 2025-07-21 | $10.21 | $10.21 | 232,900 | — | — |
| 2025-07-18 | $13.06 | $13.06 | 24,400 | — | — |
| 2025-07-17 | $13.26 | $13.26 | 15,200 | — | — |
| 2025-07-16 | $12.28 | $12.28 | 12,900 | — | — |
| 2025-07-15 | $12.04 | $12.04 | 16,100 | — | — |
| 2025-07-14 | $12.40 | $12.40 | 35,100 | — | — |
| 2025-07-11 | $13.29 | $13.29 | 50,100 | — | — |
| 2025-07-10 | $13.44 | $13.44 | 14,700 | — | — |
| 2025-07-09 | $12.14 | $12.14 | 5,200 | — | — |
| 2025-07-08 | $12.68 | $12.68 | 17,000 | — | — |
| 2025-07-07 | $12.50 | $12.50 | 12,500 | — | — |
| 2025-07-03 | $12.40 | $12.40 | 18,700 | — | — |
| 2025-07-02 | $13.73 | $13.73 | 5,400 | — | — |
| 2025-07-01 | $13.30 | $13.30 | 11,600 | — | — |
| 2025-06-30 | $13.65 | $13.65 | 11,400 | — | — |
| 2025-06-27 | $14.45 | $14.45 | 17,400 | — | — |
| 2025-06-26 | $13.67 | $13.67 | 19,300 | — | — |
| 2025-06-25 | $14.00 | $14.00 | 16,300 | — | — |
| 2025-06-24 | $14.06 | $14.06 | 45,300 | — | — |
| 2025-06-23 | $13.14 | $13.14 | 52,300 | — | — |
| 2025-06-20 | $11.19 | $11.19 | 168,800 | — | — |
| 2025-06-18 | $12.60 | $12.60 | 49,500 | — | — |
| 2025-06-17 | $13.58 | $13.58 | 35,600 | — | — |
| 2025-06-16 | $15.10 | $15.10 | 31,300 | — | — |
| 2025-06-13 | $15.42 | $15.42 | 29,200 | — | — |
| 2025-06-12 | $13.32 | $13.32 | 41,000 | — | — |
| 2025-06-11 | $14.30 | $14.30 | 60,800 | — | — |
| 2025-06-10 | $15.09 | $15.09 | 26,500 | — | — |
| 2025-06-09 | $14.90 | $14.90 | 22,400 | — | — |
| 2025-06-06 | $14.71 | $14.71 | 47,000 | — | — |
| 2025-06-05 | $15.46 | $15.46 | 23,700 | — | — |
| 2025-06-04 | $15.75 | $15.75 | 16,900 | — | — |
| 2025-06-03 | $16.14 | $16.14 | 12,600 | — | — |
| 2025-06-02 | $16.04 | $16.04 | 35,400 | — | — |
| 2025-05-30 | $16.38 | $16.38 | 36,500 | — | — |
| 2025-05-29 | $16.22 | $16.22 | 24,700 | — | — |
| 2025-05-28 | $16.80 | $16.80 | 14,800 | — | — |
| 2025-05-27 | $16.56 | $16.56 | 58,600 | — | — |
| 2025-05-23 | $16.11 | $16.11 | 153,200 | — | — |
| 2025-05-22 | $17.39 | $17.39 | 169,800 | — | — |
| 2025-05-21 | $16.16 | $16.16 | 277,600 | — | — |
| 2025-05-20 | $12.40 | $12.40 | 71,000 | — | — |
| 2025-05-19 | $11.15 | $11.15 | 38,400 | — | — |
| 2025-05-16 | $10.57 | $10.57 | 42,200 | — | — |
| 2025-05-15 | $10.28 | $10.28 | 47,000 | — | — |
| 2025-05-14 | $10.08 | $10.08 | 25,300 | — | — |
| 2025-05-13 | $8.88 | $8.88 | 171,600 | — | — |
| 2025-05-12 | $10.47 | $10.47 | 36,600 | — | — |
| 2025-05-09 | $10.65 | $10.65 | 57,300 | — | — |
| 2025-05-08 | $9.73 | $9.73 | 18,600 | — | — |
| 2025-05-07 | $9.94 | $9.94 | 26,700 | — | — |
| 2025-05-06 | $10.27 | $10.27 | 151,400 | — | — |
| 2025-05-05 | $11.08 | $11.08 | 137,500 | — | — |
| 2025-05-02 | $9.65 | $9.65 | 143,800 | — | — |
| 2025-05-01 | $7.90 | $7.90 | 43,400 | — | — |
| 2025-04-30 | $7.68 | $7.68 | 60,700 | — | — |
| 2025-04-29 | $6.90 | $6.90 | 107,700 | — | — |
| 2025-04-28 | $6.20 | $6.20 | 66,400 | — | — |
| 2025-04-25 | $5.85 | $5.85 | 15,600 | — | — |
| 2025-04-24 | $5.70 | $5.70 | 63,300 | — | — |
| 2025-04-23 | $6.25 | $6.24 | 137,600 | — | — |
| 2025-04-22 | $5.07 | $5.07 | 29,700 | — | — |
| 2025-04-21 | $5.04 | $5.04 | 71,800 | — | — |
| 2025-04-17 | $5.26 | $5.26 | 101,300 | — | — |
| 2025-04-16 | $5.15 | $5.15 | 106,900 | — | — |
| 2025-04-15 | $5.11 | $5.11 | 141,100 | — | — |
| 2025-04-14 | $5.60 | $5.60 | 359,500 | — | — |
| 2025-04-11 | $5.50 | $5.50 | 592,600 | — | — |
| 2025-04-10 | $5.75 | $5.75 | 4,617,000 | — | — |