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
- 2025-07-01 to 2026-08-27
- 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 | $4.82 | $4.82 | 49,100 | — | — |
| 2025-12-30 | $4.45 | $4.45 | 42,300 | — | — |
| 2025-12-29 | $4.54 | $4.54 | 38,000 | — | — |
| 2025-12-26 | $4.60 | $4.60 | 46,800 | — | — |
| 2025-12-24 | $4.24 | $4.24 | 52,200 | — | — |
| 2025-12-23 | $3.84 | $3.84 | 30,200 | — | — |
| 2025-12-22 | $3.68 | $3.68 | 42,500 | — | — |
| 2025-12-19 | $3.60 | $3.60 | 62,800 | — | — |
| 2025-12-18 | $3.54 | $3.54 | 44,500 | — | — |
| 2025-12-17 | $3.58 | $3.58 | 42,600 | — | — |
| 2025-12-16 | $3.31 | $3.31 | 80,100 | — | — |
| 2025-12-15 | $3.45 | $3.45 | 138,800 | — | — |
| 2025-12-12 | $3.35 | $3.35 | 324,900 | — | — |
| 2025-12-11 | $3.84 | $3.84 | 2,937,800 | — | — |
| 2025-12-10 | $3.25 | $3.25 | 640,900 | — | — |
| 2025-12-09 | $2.40 | $2.40 | 12,200 | — | — |
| 2025-12-08 | $2.24 | $2.24 | 7,000 | — | — |
| 2025-12-05 | $2.15 | $2.15 | 12,900 | — | — |
| 2025-12-04 | $2.15 | $2.15 | 8,000 | — | — |
| 2025-12-03 | $2.29 | $2.29 | 7,700 | — | — |
| 2025-12-02 | $2.02 | $2.02 | 3,500 | — | — |
| 2025-12-01 | $2.10 | $2.10 | 12,100 | — | — |
| 2025-11-28 | $2.13 | $2.13 | 5,200 | — | — |
| 2025-11-26 | $2.21 | $2.21 | 23,600 | — | — |
| 2025-11-25 | $2.46 | $2.46 | 15,800 | — | — |
| 2025-11-24 | $2.21 | $2.21 | 6,500 | — | — |
| 2025-11-21 | $2.08 | $2.08 | 5,100 | — | — |
| 2025-11-20 | $2.24 | $2.24 | 11,800 | — | — |
| 2025-11-19 | $2.09 | $2.09 | 13,300 | — | — |
| 2025-11-18 | $2.24 | $2.24 | 11,400 | — | — |
| 2025-11-17 | $2.39 | $2.39 | 6,800 | — | — |
| 2025-11-14 | $2.39 | $2.39 | 4,100 | — | — |
| 2025-11-13 | $2.49 | $2.49 | 5,100 | — | — |
| 2025-11-12 | $2.68 | $2.68 | 10,000 | — | — |
| 2025-11-11 | $2.89 | $2.89 | 10,600 | — | — |
| 2025-11-10 | $2.63 | $2.63 | 4,400 | — | — |
| 2025-11-07 | $2.75 | $2.75 | 9,000 | — | — |
| 2025-11-06 | $2.80 | $2.80 | 6,900 | — | — |
| 2025-11-05 | $2.94 | $2.94 | 22,500 | — | — |
| 2025-11-04 | $3.12 | $3.12 | 10,200 | — | — |
| 2025-11-03 | $3.09 | $3.09 | 39,900 | — | — |
| 2025-10-31 | $2.49 | $2.49 | 8,300 | — | — |
| 2025-10-30 | $2.70 | $2.70 | 20,100 | — | — |
| 2025-10-29 | $2.83 | $2.83 | 19,900 | — | — |
| 2025-10-28 | $3.07 | $3.07 | 8,300 | — | — |
| 2025-10-27 | $3.03 | $3.03 | 15,100 | — | — |
| 2025-10-24 | $3.02 | $3.02 | 6,700 | — | — |
| 2025-10-23 | $2.86 | $2.86 | 42,500 | — | — |
| 2025-10-22 | $3.35 | $3.35 | 117,600 | — | — |
| 2025-10-21 | $3.00 | $3.00 | 27,400 | — | — |
| 2025-10-20 | $3.07 | $3.07 | 5,700 | — | — |
| 2025-10-17 | $2.91 | $2.91 | 20,200 | — | — |
| 2025-10-16 | $3.11 | $3.11 | 38,100 | — | — |
| 2025-10-15 | $3.12 | $3.12 | 99,700 | — | — |
| 2025-10-14 | $3.17 | $3.17 | 44,800 | — | — |
| 2025-10-13 | $3.12 | $3.12 | 20,500 | — | — |
| 2025-10-10 | $3.00 | $3.00 | 172,400 | — | — |
| 2025-10-09 | $3.39 | $3.39 | 27,300 | — | — |
| 2025-10-08 | $3.32 | $3.32 | 34,800 | — | — |
| 2025-10-07 | $3.33 | $3.33 | 108,800 | — | — |
| 2025-10-06 | $3.73 | $3.73 | 1,323,500 | — | — |
| 2025-10-03 | $3.21 | $3.21 | 9,000 | — | — |
| 2025-10-02 | $3.17 | $3.17 | 46,600 | — | — |
| 2025-10-01 | $3.00 | $3.00 | 13,100 | — | — |
| 2025-09-30 | $2.90 | $2.90 | 142,800 | — | — |
| 2025-09-29 | $3.04 | $3.04 | 525,900 | — | — |
| 2025-09-26 | $3.41 | $3.41 | 214,900 | — | — |
| 2025-09-25 | $3.70 | $3.70 | 78,700 | — | — |
| 2025-09-24 | $3.93 | $3.93 | 41,100 | — | — |
| 2025-09-23 | $4.00 | $4.00 | 54,500 | — | — |
| 2025-09-22 | $4.30 | $4.30 | 59,500 | — | — |
| 2025-09-19 | $3.42 | $3.42 | 58,500 | — | — |
| 2025-09-18 | $3.80 | $3.80 | 8,000 | — | — |
| 2025-09-17 | $3.86 | $3.86 | 26,600 | — | — |
| 2025-09-16 | $4.05 | $4.05 | 3,200 | — | — |
| 2025-09-15 | $4.00 | $4.00 | 6,400 | — | — |
| 2025-09-12 | $3.99 | $3.99 | 2,500 | — | — |
| 2025-09-11 | $3.99 | $3.99 | 34,800 | — | — |
| 2025-09-10 | $4.14 | $4.14 | 11,400 | — | — |
| 2025-09-09 | $3.74 | $3.74 | 42,100 | — | — |
| 2025-09-08 | $4.12 | $4.12 | 14,900 | — | — |
| 2025-09-05 | $4.31 | $4.31 | 6,800 | — | — |
| 2025-09-04 | $4.47 | $4.47 | 39,900 | — | — |
| 2025-09-03 | $4.39 | $4.39 | 53,800 | — | — |
| 2025-09-02 | $4.49 | $4.49 | 28,200 | — | — |
| 2025-08-29 | $3.90 | $3.90 | 20,900 | — | — |
| 2025-08-28 | $4.01 | $4.01 | 79,700 | — | — |
| 2025-08-27 | $3.79 | $3.79 | 25,800 | — | — |
| 2025-08-26 | $3.54 | $3.54 | 48,200 | — | — |
| 2025-08-25 | $4.22 | $4.22 | 41,400 | — | — |
| 2025-08-22 | $4.18 | $4.18 | 103,700 | — | — |
| 2025-08-21 | $4.25 | $4.25 | 24,700 | — | — |
| 2025-08-20 | $4.65 | $4.65 | 17,700 | — | — |
| 2025-08-19 | $4.84 | $4.84 | 20,200 | — | — |
| 2025-08-18 | $4.99 | $4.99 | 5,800 | — | — |
| 2025-08-15 | $4.97 | $4.97 | 69,900 | — | — |
| 2025-08-14 | $5.45 | $5.45 | 95,800 | — | — |
| 2025-08-13 | $4.13 | $4.13 | 224,000 | — | — |
| 2025-08-12 | $4.41 | $4.41 | 337,700 | — | — |
| 2025-08-11 | $4.43 | $4.43 | 267,400 | — | — |
| 2025-08-08 | $4.76 | $4.76 | 84,700 | — | — |
| 2025-08-07 | $4.60 | $4.60 | 59,700 | — | — |
| 2025-08-06 | $4.59 | $4.59 | 96,900 | — | — |
| 2025-08-05 | $4.54 | $4.54 | 118,200 | — | — |
| 2025-08-04 | $4.60 | $4.60 | 127,400 | — | — |
| 2025-08-01 | $4.52 | $4.52 | 82,200 | — | — |
| 2025-07-31 | $4.57 | $4.57 | 58,400 | — | — |
| 2025-07-30 | $4.60 | $4.60 | 147,600 | — | — |
| 2025-07-29 | $4.99 | $4.99 | 6,600 | — | — |
| 2025-07-28 | $5.04 | $5.04 | 34,500 | — | — |
| 2025-07-25 | $4.87 | $4.87 | 31,900 | — | — |
| 2025-07-24 | $4.91 | $4.91 | 14,800 | — | — |
| 2025-07-23 | $4.95 | $4.95 | 93,000 | — | — |
| 2025-07-22 | $5.22 | $5.22 | 75,800 | — | — |
| 2025-07-21 | $4.94 | $4.94 | 178,100 | — | — |
| 2025-07-18 | $5.25 | $5.25 | 141,900 | — | — |
| 2025-07-17 | $5.28 | $5.28 | 152,500 | — | — |
| 2025-07-16 | $5.40 | $5.40 | 372,900 | — | — |
| 2025-07-15 | $6.09 | $6.09 | 210,800 | — | — |
| 2025-07-14 | $5.79 | $5.79 | 278,200 | — | — |
| 2025-07-11 | $5.22 | $5.22 | 93,500 | — | — |
| 2025-07-10 | $5.49 | $5.49 | 330,600 | — | — |
| 2025-07-09 | $5.10 | $5.10 | 488,500 | — | — |
| 2025-07-08 | $5.15 | $5.15 | 316,700 | — | — |
| 2025-07-07 | $4.77 | $4.77 | 81,900 | — | — |
| 2025-07-03 | $5.12 | $5.12 | 1,505,500 | — | — |
| 2025-07-02 | $4.79 | $4.79 | 756,800 | — | — |
| 2025-07-01 | $4.60 | $4.60 | 2,010,200 | — | — |