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
- 2025-06-03 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 | $7.47 | $7.47 | 2,600 | — | — |
| 2025-12-30 | $7.46 | $7.46 | 75,800 | — | — |
| 2025-12-29 | $7.56 | $7.56 | 3,500 | — | — |
| 2025-12-26 | $7.24 | $7.24 | 4,500 | — | — |
| 2025-12-24 | $7.45 | $7.45 | 2,400 | — | — |
| 2025-12-23 | $7.25 | $7.25 | 3,700 | — | — |
| 2025-12-22 | $7.36 | $7.36 | 4,700 | — | — |
| 2025-12-19 | $7.51 | $7.51 | 19,900 | — | — |
| 2025-12-18 | $6.93 | $6.93 | 2,900 | — | — |
| 2025-12-17 | $6.91 | $6.91 | 20,200 | — | — |
| 2025-12-16 | $7.00 | $7.00 | 6,000 | — | — |
| 2025-12-15 | $6.91 | $6.91 | 30,100 | — | — |
| 2025-12-12 | $7.01 | $7.01 | 28,500 | — | — |
| 2025-12-11 | $7.00 | $7.00 | 36,700 | — | — |
| 2025-12-10 | $7.07 | $7.07 | 32,800 | — | — |
| 2025-12-09 | $6.90 | $6.90 | 28,800 | — | — |
| 2025-12-08 | $6.98 | $6.98 | 18,200 | — | — |
| 2025-12-05 | $7.07 | $7.07 | 37,500 | — | — |
| 2025-12-04 | $6.39 | $6.39 | 17,600 | — | — |
| 2025-12-03 | $6.76 | $6.76 | 41,500 | — | — |
| 2025-12-02 | $6.35 | $6.35 | 35,300 | — | — |
| 2025-12-01 | $7.40 | $7.40 | 55,400 | — | — |
| 2025-11-28 | $7.89 | $7.89 | 9,000 | — | — |
| 2025-11-26 | $8.10 | $8.10 | 16,000 | — | — |
| 2025-11-25 | $8.18 | $8.18 | 30,400 | — | — |
| 2025-11-24 | $7.83 | $7.83 | 50,700 | — | — |
| 2025-11-21 | $7.02 | $7.02 | 13,300 | — | — |
| 2025-11-20 | $6.95 | $6.95 | 13,400 | — | — |
| 2025-11-19 | $6.58 | $6.58 | 12,200 | — | — |
| 2025-11-18 | $6.69 | $6.69 | 44,600 | — | — |
| 2025-11-17 | $6.08 | $6.08 | 17,600 | — | — |
| 2025-11-14 | $5.82 | $5.82 | 109,200 | — | — |
| 2025-11-13 | $6.43 | $6.43 | 172,100 | — | — |
| 2025-11-12 | $7.99 | $7.99 | 89,300 | — | — |
| 2025-11-11 | $6.77 | $6.77 | 70,900 | — | — |
| 2025-11-10 | $5.57 | $5.57 | 84,600 | — | — |
| 2025-11-07 | $5.25 | $5.25 | 49,700 | — | — |
| 2025-11-06 | $5.32 | $5.32 | 26,900 | — | — |
| 2025-11-05 | $5.16 | $5.16 | 16,900 | — | — |
| 2025-11-04 | $5.10 | $5.10 | 23,600 | — | — |
| 2025-11-03 | $5.09 | $5.09 | 14,600 | — | — |
| 2025-10-31 | $4.98 | $4.98 | 46,600 | — | — |
| 2025-10-30 | $4.99 | $4.99 | 74,900 | — | — |
| 2025-10-29 | $4.85 | $4.85 | 86,700 | — | — |
| 2025-10-28 | $4.62 | $4.62 | 66,900 | — | — |
| 2025-10-27 | $5.45 | $5.45 | 105,400 | — | — |
| 2025-10-24 | $4.55 | $4.55 | 82,200 | — | — |
| 2025-10-23 | $3.89 | $3.89 | 31,700 | — | — |
| 2025-10-22 | $3.80 | $3.80 | 24,700 | — | — |
| 2025-10-21 | $3.85 | $3.84 | 141,100 | — | — |
| 2025-10-20 | $3.57 | $3.57 | 60,500 | — | — |
| 2025-10-17 | $3.56 | $3.56 | 12,600 | — | — |
| 2025-10-16 | $3.57 | $3.57 | 45,000 | — | — |
| 2025-10-15 | $3.54 | $3.54 | 97,200 | — | — |
| 2025-10-14 | $3.48 | $3.48 | 14,500 | — | — |
| 2025-10-13 | $3.39 | $3.39 | 41,600 | — | — |
| 2025-10-10 | $3.43 | $3.43 | 39,200 | — | — |
| 2025-10-09 | $3.20 | $3.20 | 10,400 | — | — |
| 2025-10-08 | $3.19 | $3.19 | 55,300 | — | — |
| 2025-10-07 | $3.10 | $3.10 | 25,500 | — | — |
| 2025-10-06 | $3.14 | $3.14 | 34,900 | — | — |
| 2025-10-03 | $3.07 | $3.07 | 12,400 | — | — |
| 2025-10-02 | $3.05 | $3.05 | 5,700 | — | — |
| 2025-10-01 | $3.00 | $3.00 | 15,600 | — | — |
| 2025-09-30 | $3.06 | $3.06 | 110,900 | — | — |
| 2025-09-29 | $3.02 | $3.02 | 20,300 | — | — |
| 2025-09-26 | $2.99 | $2.99 | 51,200 | — | — |
| 2025-09-25 | $2.98 | $2.98 | 69,800 | — | — |
| 2025-09-24 | $2.99 | $2.99 | 64,200 | — | — |
| 2025-09-23 | $2.98 | $2.98 | 52,000 | — | — |
| 2025-09-22 | $3.00 | $3.00 | 38,800 | — | — |
| 2025-09-19 | $2.99 | $2.99 | 43,000 | — | — |
| 2025-09-18 | $3.05 | $3.05 | 24,300 | — | — |
| 2025-09-17 | $3.06 | $3.06 | 18,700 | — | — |
| 2025-09-16 | $3.00 | $3.00 | 39,200 | — | — |
| 2025-09-15 | $2.98 | $2.98 | 67,700 | — | — |
| 2025-09-12 | $2.94 | $2.94 | 67,600 | — | — |
| 2025-09-11 | $2.96 | $2.96 | 54,600 | — | — |
| 2025-09-10 | $2.96 | $2.96 | 74,400 | — | — |
| 2025-09-09 | $2.94 | $2.94 | 52,000 | — | — |
| 2025-09-08 | $2.90 | $2.90 | 128,900 | — | — |
| 2025-09-05 | $3.09 | $3.09 | 45,500 | — | — |
| 2025-09-04 | $3.08 | $3.08 | 33,900 | — | — |
| 2025-09-03 | $3.08 | $3.08 | 107,800 | — | — |
| 2025-09-02 | $3.02 | $3.02 | 243,300 | — | — |
| 2025-08-29 | $2.69 | $2.69 | 145,800 | — | — |
| 2025-08-28 | $2.52 | $2.52 | 63,500 | — | — |
| 2025-08-27 | $2.51 | $2.51 | 48,500 | — | — |
| 2025-08-26 | $2.46 | $2.46 | 94,200 | — | — |
| 2025-08-25 | $2.24 | $2.24 | 44,100 | — | — |
| 2025-08-22 | $2.23 | $2.23 | 53,000 | — | — |
| 2025-08-21 | $2.14 | $2.14 | 24,400 | — | — |
| 2025-08-20 | $2.12 | $2.12 | 26,400 | — | — |
| 2025-08-19 | $2.22 | $2.22 | 31,600 | — | — |
| 2025-08-18 | $2.27 | $2.27 | 70,000 | — | — |
| 2025-08-15 | $1.97 | $1.97 | 22,600 | — | — |
| 2025-08-14 | $1.99 | $1.99 | 39,200 | — | — |
| 2025-08-13 | $2.08 | $2.08 | 170,500 | — | — |
| 2025-08-12 | $1.78 | $1.78 | 101,300 | — | — |
| 2025-08-11 | $1.66 | $1.66 | 98,800 | — | — |
| 2025-08-08 | $1.75 | $1.75 | 53,800 | — | — |
| 2025-08-07 | $1.72 | $1.72 | 44,000 | — | — |
| 2025-08-06 | $1.83 | $1.83 | 42,200 | — | — |
| 2025-08-05 | $1.74 | $1.74 | 135,900 | — | — |
| 2025-08-04 | $1.92 | $1.92 | 124,500 | — | — |
| 2025-08-01 | $2.02 | $2.02 | 139,100 | — | — |
| 2025-07-31 | $2.14 | $2.14 | 140,600 | — | — |
| 2025-07-30 | $2.64 | $2.64 | 67,700 | — | — |
| 2025-07-29 | $2.61 | $2.61 | 185,200 | — | — |
| 2025-07-28 | $2.89 | $2.89 | 412,900 | — | — |
| 2025-07-25 | $2.47 | $2.47 | 46,500 | — | — |
| 2025-07-24 | $2.41 | $2.41 | 33,100 | — | — |
| 2025-07-23 | $2.46 | $2.46 | 90,700 | — | — |
| 2025-07-22 | $2.34 | $2.34 | 176,700 | — | — |
| 2025-07-21 | $2.54 | $2.54 | 300,100 | — | — |
| 2025-07-18 | $2.17 | $2.17 | 323,400 | — | — |
| 2025-07-17 | $2.43 | $2.43 | 234,000 | — | — |
| 2025-07-16 | $2.61 | $2.61 | 217,500 | — | — |
| 2025-07-15 | $2.90 | $2.90 | 264,800 | — | — |
| 2025-07-14 | $3.05 | $3.05 | 201,600 | — | — |
| 2025-07-11 | $3.28 | $3.28 | 187,200 | — | — |
| 2025-07-10 | $3.46 | $3.46 | 245,000 | — | — |
| 2025-07-09 | $3.61 | $3.61 | 520,600 | — | — |
| 2025-07-08 | $3.26 | $3.26 | 549,200 | — | — |
| 2025-07-07 | $3.20 | $3.20 | 358,800 | — | — |
| 2025-07-03 | $3.40 | $3.40 | 626,300 | — | — |
| 2025-07-02 | $3.15 | $3.15 | 1,003,200 | — | — |
| 2025-07-01 | $3.28 | $3.28 | 1,580,500 | — | — |
| 2025-06-30 | $3.64 | $3.64 | 1,334,300 | — | — |
| 2025-06-27 | $10.70 | $10.70 | 37,400 | — | — |
| 2025-06-26 | $9.44 | $9.44 | 22,700 | — | — |
| 2025-06-25 | $10.89 | $10.89 | 267,000 | — | — |
| 2025-06-24 | $12.47 | $12.47 | 13,300 | — | — |
| 2025-06-23 | $10.91 | $10.91 | 300 | — | — |
| 2025-06-20 | $10.82 | $10.82 | 9,800 | — | — |
| 2025-06-18 | $10.88 | $10.88 | 32,400 | — | — |
| 2025-06-17 | $10.85 | $10.85 | 49,000 | — | — |
| 2025-06-16 | $10.84 | $10.84 | 30,000 | — | — |
| 2025-06-13 | $10.86 | $10.86 | 100,800 | — | — |
| 2025-06-12 | $10.86 | $10.86 | 1,200 | — | — |
| 2025-06-11 | $10.85 | $10.85 | 100 | — | — |
| 2025-06-10 | $10.86 | $10.86 | 1,100 | — | — |
| 2025-06-09 | $10.83 | $10.83 | 32,100 | — | — |
| 2025-06-06 | $10.85 | $10.85 | 228,100 | — | — |
| 2025-06-05 | $10.85 | $10.85 | 7,600 | — | — |
| 2025-06-04 | $10.79 | $10.79 | 400 | — | — |
| 2025-06-03 | $10.89 | $10.89 | 400 | — | — |