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
- 2025-06-18 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 | $5.25 | $5.25 | 36,900 | — | — |
| 2025-12-30 | $4.68 | $4.68 | 24,700 | — | — |
| 2025-12-29 | $4.20 | $4.20 | 6,300 | — | — |
| 2025-12-26 | $4.92 | $4.92 | 1,100 | — | — |
| 2025-12-24 | $4.77 | $4.77 | 8,000 | — | — |
| 2025-12-23 | $4.40 | $4.40 | 7,200 | — | — |
| 2025-12-22 | $4.60 | $4.60 | 55,200 | — | — |
| 2025-12-19 | $4.30 | $4.30 | 35,500 | — | — |
| 2025-12-18 | $3.88 | $3.88 | 22,500 | — | — |
| 2025-12-17 | $3.77 | $3.77 | 300 | — | — |
| 2025-12-16 | $3.80 | $3.80 | 2,800 | — | — |
| 2025-12-15 | $3.60 | $3.60 | 1,300 | — | — |
| 2025-12-12 | $3.63 | $3.63 | 1,200 | — | — |
| 2025-12-11 | $3.85 | $3.85 | 900 | — | — |
| 2025-12-10 | $3.88 | $3.88 | 0 | — | — |
| 2025-12-09 | $3.88 | $3.88 | 1,100 | — | — |
| 2025-12-08 | $3.80 | $3.80 | 0 | — | — |
| 2025-12-05 | $3.80 | $3.80 | 2,100 | — | — |
| 2025-12-04 | $3.94 | $3.94 | 4,000 | — | — |
| 2025-12-03 | $3.75 | $3.75 | 11,300 | — | — |
| 2025-12-02 | $3.90 | $3.90 | 5,300 | — | — |
| 2025-12-01 | $3.98 | $3.98 | 9,200 | — | — |
| 2025-11-28 | $3.82 | $3.82 | 1,700 | — | — |
| 2025-11-26 | $3.99 | $3.99 | 8,300 | — | — |
| 2025-11-25 | $3.95 | $3.95 | 14,000 | — | — |
| 2025-11-24 | $3.95 | $3.95 | 2,600 | — | — |
| 2025-11-21 | $4.07 | $4.07 | 17,500 | — | — |
| 2025-11-20 | $4.00 | $4.00 | 7,500 | — | — |
| 2025-11-19 | $4.00 | $4.00 | 4,200 | — | — |
| 2025-11-18 | $4.03 | $4.03 | 7,300 | — | — |
| 2025-11-17 | $4.20 | $4.20 | 14,500 | — | — |
| 2025-11-14 | $4.01 | $4.01 | 12,600 | — | — |
| 2025-11-13 | $3.92 | $3.92 | 5,300 | — | — |
| 2025-11-12 | $4.49 | $4.49 | 3,200 | — | — |
| 2025-11-11 | $4.08 | $4.08 | 2,400 | — | — |
| 2025-11-10 | $4.08 | $4.08 | 4,100 | — | — |
| 2025-11-07 | $3.98 | $3.98 | 82,900 | — | — |
| 2025-11-06 | $4.08 | $4.08 | 3,300 | — | — |
| 2025-11-05 | $4.22 | $4.22 | 3,500 | — | — |
| 2025-11-04 | $3.92 | $3.92 | 6,100 | — | — |
| 2025-11-03 | $4.30 | $4.30 | 8,600 | — | — |
| 2025-10-31 | $3.92 | $3.92 | 11,000 | — | — |
| 2025-10-30 | $4.40 | $4.40 | 5,600 | — | — |
| 2025-10-29 | $4.75 | $4.75 | 17,900 | — | — |
| 2025-10-28 | $4.33 | $4.33 | 9,100 | — | — |
| 2025-10-27 | $4.38 | $4.38 | 35,300 | — | — |
| 2025-10-24 | $4.99 | $4.99 | 522,200 | — | — |
| 2025-10-23 | $3.59 | $3.59 | 42,900 | — | — |
| 2025-10-22 | $3.50 | $3.50 | 4,600 | — | — |
| 2025-10-21 | $3.50 | $3.50 | 7,200 | — | — |
| 2025-10-20 | $3.38 | $3.38 | 8,800 | — | — |
| 2025-10-17 | $3.63 | $3.63 | 32,100 | — | — |
| 2025-10-16 | $3.93 | $3.93 | 29,100 | — | — |
| 2025-10-15 | $4.41 | $4.41 | 20,300 | — | — |
| 2025-10-14 | $5.10 | $5.10 | 41,000 | — | — |
| 2025-10-13 | $5.19 | $5.19 | 14,800 | — | — |
| 2025-10-10 | $5.40 | $5.40 | 6,000 | — | — |
| 2025-10-09 | $5.65 | $5.65 | 7,100 | — | — |
| 2025-10-08 | $5.78 | $5.78 | 70,300 | — | — |
| 2025-10-07 | $5.65 | $5.65 | 175,800 | — | — |
| 2025-10-06 | $5.66 | $5.66 | 120,800 | — | — |
| 2025-10-03 | $5.31 | $5.31 | 232,000 | — | — |
| 2025-10-02 | $5.63 | $5.63 | 7,200 | — | — |
| 2025-10-01 | $6.02 | $6.02 | 17,400 | — | — |
| 2025-09-30 | $5.80 | $5.80 | 31,900 | — | — |
| 2025-09-29 | $5.87 | $5.87 | 359,300 | — | — |
| 2025-09-26 | $7.00 | $7.00 | 339,000 | — | — |
| 2025-09-25 | $6.38 | $6.38 | 35,600 | — | — |
| 2025-09-24 | $6.09 | $6.09 | 23,400 | — | — |
| 2025-09-23 | $5.83 | $5.83 | 7,700 | — | — |
| 2025-09-22 | $5.93 | $5.93 | 18,600 | — | — |
| 2025-09-19 | $5.60 | $5.60 | 6,700 | — | — |
| 2025-09-18 | $5.55 | $5.55 | 12,600 | — | — |
| 2025-09-17 | $5.60 | $5.60 | 56,600 | — | — |
| 2025-09-16 | $5.50 | $5.50 | 15,600 | — | — |
| 2025-09-15 | $5.74 | $5.74 | 35,100 | — | — |
| 2025-09-12 | $5.71 | $5.71 | 16,400 | — | — |
| 2025-09-11 | $6.00 | $6.00 | 6,000 | — | — |
| 2025-09-10 | $5.64 | $5.64 | 2,500 | — | — |
| 2025-09-09 | $5.51 | $5.51 | 2,700 | — | — |
| 2025-09-08 | $5.83 | $5.83 | 3,500 | — | — |
| 2025-09-05 | $6.11 | $6.11 | 5,000 | — | — |
| 2025-09-04 | $6.01 | $6.01 | 9,100 | — | — |
| 2025-09-03 | $5.76 | $5.76 | 2,600 | — | — |
| 2025-09-02 | $5.69 | $5.69 | 7,300 | — | — |
| 2025-08-29 | $5.65 | $5.65 | 3,400 | — | — |
| 2025-08-28 | $5.83 | $5.83 | 4,400 | — | — |
| 2025-08-27 | $5.80 | $5.80 | 5,500 | — | — |
| 2025-08-26 | $5.91 | $5.91 | 8,000 | — | — |
| 2025-08-25 | $6.33 | $6.33 | 8,000 | — | — |
| 2025-08-22 | $6.00 | $6.00 | 7,300 | — | — |
| 2025-08-21 | $5.85 | $5.85 | 7,400 | — | — |
| 2025-08-20 | $6.40 | $6.40 | 6,800 | — | — |
| 2025-08-19 | $6.80 | $6.80 | 26,700 | — | — |
| 2025-08-18 | $6.15 | $6.15 | 5,700 | — | — |
| 2025-08-15 | $6.52 | $6.52 | 47,900 | — | — |
| 2025-08-14 | $7.28 | $7.28 | 308,000 | — | — |
| 2025-08-13 | $5.67 | $5.67 | 7,100 | — | — |
| 2025-08-12 | $5.39 | $5.39 | 5,000 | — | — |
| 2025-08-11 | $5.29 | $5.29 | 3,800 | — | — |
| 2025-08-08 | $5.30 | $5.30 | 7,800 | — | — |
| 2025-08-07 | $5.48 | $5.48 | 5,800 | — | — |
| 2025-08-06 | $5.50 | $5.50 | 8,300 | — | — |
| 2025-08-05 | $5.62 | $5.62 | 83,900 | — | — |
| 2025-08-04 | $5.15 | $5.15 | 9,300 | — | — |
| 2025-08-01 | $4.50 | $4.50 | 20,900 | — | — |
| 2025-07-31 | $5.20 | $5.20 | 77,100 | — | — |
| 2025-07-30 | $5.21 | $5.21 | 13,300 | — | — |
| 2025-07-29 | $5.40 | $5.40 | 15,200 | — | — |
| 2025-07-28 | $5.71 | $5.71 | 26,400 | — | — |
| 2025-07-25 | $5.66 | $5.66 | 30,300 | — | — |
| 2025-07-24 | $5.79 | $5.79 | 20,700 | — | — |
| 2025-07-23 | $5.86 | $5.86 | 40,900 | — | — |
| 2025-07-22 | $6.16 | $6.16 | 28,400 | — | — |
| 2025-07-21 | $6.03 | $6.03 | 45,700 | — | — |
| 2025-07-18 | $6.14 | $6.14 | 20,300 | — | — |
| 2025-07-17 | $6.04 | $6.04 | 101,900 | — | — |
| 2025-07-16 | $6.25 | $6.25 | 132,000 | — | — |
| 2025-07-15 | $6.02 | $6.02 | 53,900 | — | — |
| 2025-07-14 | $6.30 | $6.30 | 117,300 | — | — |
| 2025-07-11 | $6.09 | $6.09 | 146,400 | — | — |
| 2025-07-10 | $7.60 | $7.60 | 313,900 | — | — |
| 2025-07-09 | $8.77 | $8.77 | 2,871,800 | — | — |
| 2025-07-08 | $6.00 | $6.00 | 388,500 | — | — |
| 2025-07-07 | $4.85 | $4.85 | 494,400 | — | — |
| 2025-07-03 | $5.68 | $5.68 | 8,831,700 | — | — |
| 2025-07-02 | $3.70 | $3.70 | 609,100 | — | — |
| 2025-07-01 | $3.37 | $3.37 | 138,900 | — | — |
| 2025-06-30 | $3.47 | $3.47 | 77,600 | — | — |
| 2025-06-27 | $3.47 | $3.47 | 303,900 | — | — |
| 2025-06-26 | $3.39 | $3.39 | 547,600 | — | — |
| 2025-06-25 | $3.54 | $3.54 | 529,300 | — | — |
| 2025-06-24 | $2.98 | $2.98 | 831,800 | — | — |
| 2025-06-23 | $3.86 | $3.86 | 316,500 | — | — |
| 2025-06-20 | $4.67 | $4.67 | 269,300 | — | — |
| 2025-06-18 | $6.53 | $6.53 | 1,510,100 | — | — |