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
- 2025-08-14 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 | $6.42 | $6.42 | 131,600 | — | — |
| 2025-12-30 | $8.97 | $8.97 | 1,173,100 | — | — |
| 2025-12-29 | $8.49 | $8.49 | 2,800 | — | — |
| 2025-12-26 | $8.39 | $8.39 | 1,300 | — | — |
| 2025-12-24 | $8.39 | $8.39 | 5,800 | — | — |
| 2025-12-23 | $7.55 | $7.55 | 13,200 | — | — |
| 2025-12-22 | $7.42 | $7.42 | 1,500 | — | — |
| 2025-12-19 | $7.91 | $7.91 | 1,700 | — | — |
| 2025-12-18 | $8.03 | $8.03 | 1,500 | — | — |
| 2025-12-17 | $8.75 | $8.75 | 74,800 | — | — |
| 2025-12-16 | $8.11 | $8.11 | 1,100 | — | — |
| 2025-12-15 | $8.10 | $8.10 | 13,600 | — | — |
| 2025-12-12 | $8.00 | $8.00 | 400 | — | — |
| 2025-12-11 | $7.70 | $7.70 | 3,400 | — | — |
| 2025-12-10 | $7.01 | $7.01 | 2,500 | — | — |
| 2025-12-09 | $7.80 | $7.80 | 0 | — | — |
| 2025-12-08 | $7.80 | $7.80 | 3,200 | — | — |
| 2025-12-05 | $7.98 | $7.98 | 16,900 | — | — |
| 2025-12-04 | $8.50 | $8.50 | 20,300 | — | — |
| 2025-12-03 | $8.41 | $8.41 | 11,000 | — | — |
| 2025-12-02 | $7.50 | $7.50 | 10,200 | — | — |
| 2025-12-01 | $7.00 | $7.00 | 2,400 | — | — |
| 2025-11-28 | $7.05 | $7.05 | 3,700 | — | — |
| 2025-11-26 | $8.02 | $8.02 | 6,300 | — | — |
| 2025-11-25 | $8.40 | $8.40 | 9,200 | — | — |
| 2025-11-24 | $8.00 | $8.00 | 17,600 | — | — |
| 2025-11-21 | $8.42 | $8.42 | 4,400 | — | — |
| 2025-11-20 | $8.10 | $8.10 | 2,000 | — | — |
| 2025-11-19 | $9.37 | $9.37 | 37,100 | — | — |
| 2025-11-18 | $7.50 | $7.50 | 500 | — | — |
| 2025-11-17 | $7.99 | $7.99 | 8,800 | — | — |
| 2025-11-14 | $8.00 | $8.00 | 2,800 | — | — |
| 2025-11-13 | $8.08 | $8.08 | 8,500 | — | — |
| 2025-11-12 | $8.74 | $8.74 | 154,900 | — | — |
| 2025-11-11 | $8.76 | $8.76 | 460,700 | — | — |
| 2025-11-10 | $8.00 | $8.00 | 80,200 | — | — |
| 2025-11-07 | $8.18 | $8.18 | 34,300 | — | — |
| 2025-11-06 | $6.60 | $6.60 | 9,700 | — | — |
| 2025-11-05 | $7.11 | $7.11 | 1,000 | — | — |
| 2025-11-04 | $8.00 | $8.00 | 600 | — | — |
| 2025-11-03 | $7.49 | $7.49 | 0 | — | — |
| 2025-10-31 | $7.49 | $7.49 | 3,400 | — | — |
| 2025-10-30 | $8.00 | $8.00 | 1,000 | — | — |
| 2025-10-29 | $7.75 | $7.75 | 600 | — | — |
| 2025-10-28 | $7.75 | $7.75 | 1,600 | — | — |
| 2025-10-27 | $7.76 | $7.76 | 53,400 | — | — |
| 2025-10-24 | $8.10 | $8.10 | 3,400 | — | — |
| 2025-10-23 | $8.21 | $8.21 | 600 | — | — |
| 2025-10-22 | $8.10 | $8.10 | 1,600 | — | — |
| 2025-10-21 | $8.11 | $8.11 | 2,100 | — | — |
| 2025-10-20 | $8.31 | $8.31 | 1,000 | — | — |
| 2025-10-17 | $8.45 | $8.45 | 400 | — | — |
| 2025-10-16 | $8.40 | $8.40 | 0 | — | — |
| 2025-10-15 | $8.40 | $8.40 | 0 | — | — |
| 2025-10-14 | $8.40 | $8.40 | 2,500 | — | — |
| 2025-10-13 | $8.24 | $8.24 | 7,800 | — | — |
| 2025-10-10 | $8.10 | $8.10 | 8,800 | — | — |
| 2025-10-09 | $8.12 | $8.12 | 66,900 | — | — |
| 2025-10-08 | $8.45 | $8.45 | 21,800 | — | — |
| 2025-10-07 | $8.43 | $8.43 | 4,100 | — | — |
| 2025-10-06 | $8.50 | $8.50 | 25,000 | — | — |
| 2025-10-03 | $8.54 | $8.54 | 1,900 | — | — |
| 2025-10-02 | $8.56 | $8.56 | 28,800 | — | — |
| 2025-10-01 | $8.61 | $8.61 | 4,200 | — | — |
| 2025-09-30 | $8.15 | $8.15 | 7,500 | — | — |
| 2025-09-29 | $9.08 | $9.08 | 63,700 | — | — |
| 2025-09-26 | $8.45 | $8.45 | 76,500 | — | — |
| 2025-09-25 | $8.29 | $8.29 | 3,000 | — | — |
| 2025-09-24 | $8.01 | $8.01 | 8,800 | — | — |
| 2025-09-23 | $8.16 | $8.16 | 14,600 | — | — |
| 2025-09-22 | $8.03 | $8.03 | 6,000 | — | — |
| 2025-09-19 | $7.80 | $7.80 | 15,100 | — | — |
| 2025-09-18 | $7.60 | $7.60 | 11,500 | — | — |
| 2025-09-17 | $7.86 | $7.86 | 29,300 | — | — |
| 2025-09-16 | $8.14 | $8.14 | 27,200 | — | — |
| 2025-09-15 | $7.30 | $7.30 | 117,200 | — | — |
| 2025-09-12 | $7.04 | $7.04 | 61,500 | — | — |
| 2025-09-11 | $6.70 | $6.70 | 26,800 | — | — |
| 2025-09-10 | $6.66 | $6.66 | 48,400 | — | — |
| 2025-09-09 | $6.13 | $6.13 | 126,700 | — | — |
| 2025-09-08 | $5.34 | $5.34 | 66,800 | — | — |
| 2025-09-05 | $6.56 | $6.56 | 29,200 | — | — |
| 2025-09-04 | $6.62 | $6.62 | 197,500 | — | — |
| 2025-09-03 | $6.96 | $6.96 | 34,200 | — | — |
| 2025-09-02 | $6.69 | $6.69 | 14,100 | — | — |
| 2025-08-29 | $6.50 | $6.50 | 65,200 | — | — |
| 2025-08-28 | $6.54 | $6.54 | 65,700 | — | — |
| 2025-08-27 | $5.88 | $5.88 | 127,400 | — | — |
| 2025-08-26 | $7.38 | $7.38 | 148,200 | — | — |
| 2025-08-25 | $6.69 | $6.69 | 164,200 | — | — |
| 2025-08-22 | $5.40 | $5.40 | 91,000 | — | — |
| 2025-08-21 | $4.65 | $4.65 | 128,700 | — | — |
| 2025-08-20 | $4.30 | $4.30 | 69,400 | — | — |
| 2025-08-19 | $4.16 | $4.16 | 110,500 | — | — |
| 2025-08-18 | $4.24 | $4.24 | 192,900 | — | — |
| 2025-08-15 | $4.13 | $4.13 | 1,229,200 | — | — |
| 2025-08-14 | $4.00 | $4.00 | 1,682,200 | — | — |