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
- 2025-06-09 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 | $3.53 | $3.53 | 1,109,600 | — | — |
| 2025-12-30 | $3.30 | $3.30 | 1,474,700 | — | — |
| 2025-12-29 | $3.34 | $3.34 | 1,249,300 | — | — |
| 2025-12-26 | $3.02 | $3.02 | 407,700 | — | — |
| 2025-12-24 | $3.17 | $3.17 | 558,300 | — | — |
| 2025-12-23 | $2.91 | $2.91 | 1,391,900 | — | — |
| 2025-12-22 | $2.98 | $2.98 | 939,600 | — | — |
| 2025-12-19 | $3.09 | $3.09 | 3,037,200 | — | — |
| 2025-12-18 | $3.20 | $3.20 | 826,800 | — | — |
| 2025-12-17 | $3.21 | $3.21 | 826,900 | — | — |
| 2025-12-16 | $3.17 | $3.17 | 418,800 | — | — |
| 2025-12-15 | $3.31 | $3.31 | 1,515,200 | — | — |
| 2025-12-12 | $3.35 | $3.35 | 3,374,600 | — | — |
| 2025-12-11 | $3.83 | $3.83 | 1,017,700 | — | — |
| 2025-12-10 | $3.48 | $3.48 | 1,672,100 | — | — |
| 2025-12-09 | $3.59 | $3.59 | 3,489,900 | — | — |
| 2025-12-08 | $3.74 | $3.74 | 4,689,400 | — | — |
| 2025-12-05 | $4.36 | $4.36 | 4,799,400 | — | — |
| 2025-12-04 | $5.33 | $5.33 | 1,214,700 | — | — |
| 2025-12-03 | $5.18 | $5.18 | 1,988,800 | — | — |
| 2025-12-02 | $5.41 | $5.41 | 2,184,900 | — | — |
| 2025-12-01 | $5.77 | $5.77 | 2,555,100 | — | — |
| 2025-11-28 | $10.15 | $10.15 | 1,115,100 | — | — |
| 2025-11-26 | $10.16 | $10.16 | 1,107,400 | — | — |
| 2025-11-25 | $10.15 | $10.15 | 1,902,500 | — | — |
| 2025-11-24 | $10.14 | $10.14 | 2,122,800 | — | — |
| 2025-11-21 | $10.14 | $10.14 | 983,200 | — | — |
| 2025-11-20 | $10.14 | $10.14 | 580,900 | — | — |
| 2025-11-19 | $10.15 | $10.15 | 1,325,500 | — | — |
| 2025-11-18 | $10.15 | $10.15 | 1,017,500 | — | — |
| 2025-11-17 | $10.15 | $10.15 | 514,600 | — | — |
| 2025-11-14 | $10.17 | $10.17 | 290,200 | — | — |
| 2025-11-13 | $10.18 | $10.18 | 396,800 | — | — |
| 2025-11-12 | $10.16 | $10.16 | 664,800 | — | — |
| 2025-11-11 | $10.18 | $10.18 | 447,600 | — | — |
| 2025-11-10 | $10.21 | $10.21 | 508,100 | — | — |
| 2025-11-07 | $10.21 | $10.21 | 566,000 | — | — |
| 2025-11-06 | $10.22 | $10.22 | 863,700 | — | — |
| 2025-11-05 | $10.21 | $10.21 | 1,315,400 | — | — |
| 2025-11-04 | $10.21 | $10.21 | 431,700 | — | — |
| 2025-11-03 | $10.22 | $10.22 | 157,100 | — | — |
| 2025-10-31 | $10.21 | $10.21 | 293,900 | — | — |
| 2025-10-30 | $10.21 | $10.21 | 63,400 | — | — |
| 2025-10-29 | $10.22 | $10.22 | 642,600 | — | — |
| 2025-10-28 | $10.23 | $10.23 | 391,700 | — | — |
| 2025-10-27 | $10.22 | $10.22 | 429,600 | — | — |
| 2025-10-24 | $10.22 | $10.22 | 162,900 | — | — |
| 2025-10-23 | $10.22 | $10.22 | 254,600 | — | — |
| 2025-10-22 | $10.22 | $10.22 | 567,700 | — | — |
| 2025-10-21 | $10.27 | $10.27 | 3,747,500 | — | — |
| 2025-10-20 | $10.19 | $10.19 | 81,300 | — | — |
| 2025-10-17 | $10.20 | $10.20 | 271,700 | — | — |
| 2025-10-16 | $10.24 | $10.24 | 178,600 | — | — |
| 2025-10-15 | $10.22 | $10.22 | 79,200 | — | — |
| 2025-10-14 | $10.26 | $10.26 | 246,700 | — | — |
| 2025-10-13 | $10.30 | $10.30 | 367,300 | — | — |
| 2025-10-10 | $10.25 | $10.25 | 574,700 | — | — |
| 2025-10-09 | $10.27 | $10.27 | 386,200 | — | — |
| 2025-10-08 | $10.18 | $10.18 | 230,800 | — | — |
| 2025-10-07 | $10.18 | $10.18 | 104,800 | — | — |
| 2025-10-06 | $10.16 | $10.16 | 137,800 | — | — |
| 2025-10-03 | $10.14 | $10.14 | 134,700 | — | — |
| 2025-10-02 | $10.14 | $10.14 | 364,300 | — | — |
| 2025-10-01 | $10.12 | $10.12 | 90,100 | — | — |
| 2025-09-30 | $10.12 | $10.12 | 146,100 | — | — |
| 2025-09-29 | $10.12 | $10.12 | 122,400 | — | — |
| 2025-09-26 | $10.11 | $10.11 | 209,300 | — | — |
| 2025-09-25 | $10.12 | $10.12 | 148,000 | — | — |
| 2025-09-24 | $10.13 | $10.13 | 159,900 | — | — |
| 2025-09-23 | $10.13 | $10.13 | 189,200 | — | — |
| 2025-09-22 | $10.14 | $10.14 | 367,500 | — | — |
| 2025-09-19 | $10.13 | $10.13 | 219,300 | — | — |
| 2025-09-18 | $10.13 | $10.13 | 161,700 | — | — |
| 2025-09-17 | $10.13 | $10.13 | 85,200 | — | — |
| 2025-09-16 | $10.19 | $10.19 | 202,600 | — | — |
| 2025-09-15 | $10.15 | $10.15 | 22,200 | — | — |
| 2025-09-12 | $10.18 | $10.18 | 138,300 | — | — |
| 2025-09-11 | $10.15 | $10.15 | 22,100 | — | — |
| 2025-09-10 | $10.14 | $10.14 | 77,500 | — | — |
| 2025-09-09 | $10.14 | $10.14 | 30,400 | — | — |
| 2025-09-08 | $10.12 | $10.12 | 65,400 | — | — |
| 2025-09-05 | $10.14 | $10.14 | 90,500 | — | — |
| 2025-09-04 | $10.12 | $10.12 | 641,600 | — | — |
| 2025-09-03 | $10.16 | $10.16 | 81,700 | — | — |
| 2025-09-02 | $10.16 | $10.16 | 93,700 | — | — |
| 2025-08-29 | $10.14 | $10.14 | 231,100 | — | — |
| 2025-08-28 | $10.14 | $10.14 | 65,900 | — | — |
| 2025-08-27 | $10.14 | $10.14 | 216,400 | — | — |
| 2025-08-26 | $10.15 | $10.15 | 217,800 | — | — |
| 2025-08-25 | $10.19 | $10.19 | 145,100 | — | — |
| 2025-08-22 | $10.20 | $10.20 | 517,500 | — | — |
| 2025-08-21 | $10.14 | $10.14 | 111,500 | — | — |
| 2025-08-20 | $10.15 | $10.15 | 393,100 | — | — |
| 2025-08-19 | $10.10 | $10.10 | 260,700 | — | — |
| 2025-08-18 | $10.10 | $10.10 | 261,100 | — | — |
| 2025-08-15 | $10.07 | $10.07 | 503,600 | — | — |
| 2025-08-14 | $10.13 | $10.13 | 284,100 | — | — |
| 2025-08-13 | $10.20 | $10.20 | 206,900 | — | — |
| 2025-08-12 | $10.18 | $10.18 | 251,900 | — | — |
| 2025-08-11 | $10.20 | $10.20 | 286,500 | — | — |
| 2025-08-08 | $10.18 | $10.18 | 1,050,800 | — | — |
| 2025-08-07 | $10.30 | $10.30 | 158,800 | — | — |
| 2025-08-06 | $10.34 | $10.34 | 178,000 | — | — |
| 2025-08-05 | $10.35 | $10.35 | 251,500 | — | — |
| 2025-08-04 | $10.36 | $10.36 | 562,900 | — | — |
| 2025-08-01 | $10.30 | $10.30 | 407,800 | — | — |
| 2025-07-31 | $10.38 | $10.38 | 139,300 | — | — |
| 2025-07-30 | $10.34 | $10.34 | 318,900 | — | — |
| 2025-07-29 | $10.37 | $10.37 | 454,900 | — | — |
| 2025-07-28 | $10.37 | $10.37 | 1,512,000 | — | — |
| 2025-07-25 | $10.32 | $10.32 | 301,500 | — | — |
| 2025-07-24 | $10.38 | $10.38 | 519,900 | — | — |
| 2025-07-23 | $10.34 | $10.34 | 682,300 | — | — |
| 2025-07-22 | $10.49 | $10.49 | 1,644,400 | — | — |
| 2025-07-21 | $10.34 | $10.34 | 445,300 | — | — |
| 2025-07-18 | $10.36 | $10.36 | 474,200 | — | — |
| 2025-07-17 | $10.50 | $10.50 | 419,800 | — | — |
| 2025-07-16 | $10.61 | $10.61 | 499,800 | — | — |
| 2025-07-15 | $10.73 | $10.73 | 276,900 | — | — |
| 2025-07-14 | $10.65 | $10.65 | 499,500 | — | — |
| 2025-07-11 | $10.68 | $10.68 | 512,100 | — | — |
| 2025-07-10 | $10.74 | $10.74 | 382,800 | — | — |
| 2025-07-09 | $10.71 | $10.71 | 623,900 | — | — |
| 2025-07-08 | $10.74 | $10.74 | 1,635,800 | — | — |
| 2025-07-07 | $10.55 | $10.55 | 371,700 | — | — |
| 2025-07-03 | $10.54 | $10.54 | 447,200 | — | — |
| 2025-07-02 | $10.52 | $10.52 | 503,400 | — | — |
| 2025-07-01 | $10.52 | $10.52 | 755,900 | — | — |
| 2025-06-30 | $10.62 | $10.62 | 534,500 | — | — |
| 2025-06-27 | $10.73 | $10.73 | 653,200 | — | — |
| 2025-06-26 | $10.71 | $10.71 | 1,370,200 | — | — |
| 2025-06-25 | $10.82 | $10.82 | 4,002,600 | — | — |
| 2025-06-24 | $11.40 | $11.40 | 3,173,000 | — | — |
| 2025-06-23 | $11.99 | $11.99 | 5,007,600 | — | — |
| 2025-06-20 | $15.76 | $15.76 | 583,400 | — | — |
| 2025-06-18 | $14.56 | $14.56 | 422,800 | — | — |
| 2025-06-17 | $14.12 | $14.12 | 493,900 | — | — |
| 2025-06-16 | $13.18 | $13.18 | 910,800 | — | — |
| 2025-06-13 | $13.01 | $13.01 | 2,164,800 | — | — |
| 2025-06-12 | $10.50 | $10.50 | 195,500 | — | — |
| 2025-06-11 | $10.23 | $10.23 | 141,600 | — | — |
| 2025-06-10 | $10.15 | $10.15 | 183,100 | — | — |
| 2025-06-09 | $10.14 | $10.14 | 130,800 | — | — |