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
- 2025-03-06 to 2026-09-03
- 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 | $7.31 | $7.31 | 144,400 | — | — |
| 2025-12-30 | $7.08 | $7.08 | 185,800 | — | — |
| 2025-12-29 | $7.41 | $7.41 | 323,800 | — | — |
| 2025-12-26 | $7.74 | $7.74 | 187,400 | — | — |
| 2025-12-24 | $7.05 | $7.05 | 78,200 | — | — |
| 2025-12-23 | $7.53 | $7.53 | 838,800 | — | — |
| 2025-12-22 | $6.91 | $6.91 | 340,400 | — | — |
| 2025-12-19 | $7.03 | $7.03 | 70,200 | — | — |
| 2025-12-18 | $7.26 | $7.26 | 89,600 | — | — |
| 2025-12-17 | $7.18 | $7.18 | 110,600 | — | — |
| 2025-12-16 | $6.89 | $6.89 | 83,400 | — | — |
| 2025-12-15 | $6.92 | $6.92 | 54,800 | — | — |
| 2025-12-12 | $7.49 | $7.49 | 109,400 | — | — |
| 2025-12-11 | $7.63 | $7.63 | 66,800 | — | — |
| 2025-12-10 | $8.04 | $8.04 | 503,200 | — | — |
| 2025-12-09 | $9.53 | $9.53 | 188,600 | — | — |
| 2025-12-08 | $8.44 | $8.44 | 101,000 | — | — |
| 2025-12-05 | $7.59 | $7.59 | 82,800 | — | — |
| 2025-12-04 | $8.80 | $8.80 | 146,000 | — | — |
| 2025-12-03 | $8.82 | $8.82 | 87,600 | — | — |
| 2025-12-02 | $9.13 | $9.13 | 25,800 | — | — |
| 2025-12-01 | $9.39 | $9.39 | 44,800 | — | — |
| 2025-11-28 | $10.24 | $10.24 | 9,000 | — | — |
| 2025-11-26 | $9.77 | $9.77 | 88,800 | — | — |
| 2025-11-25 | $10.41 | $10.41 | 49,000 | — | — |
| 2025-11-24 | $10.10 | $10.10 | 50,800 | — | — |
| 2025-11-21 | $8.94 | $8.94 | 257,600 | — | — |
| 2025-11-20 | $9.40 | $9.40 | 76,400 | — | — |
| 2025-11-19 | $8.28 | $8.28 | 64,600 | — | — |
| 2025-11-18 | $8.32 | $8.32 | 37,600 | — | — |
| 2025-11-17 | $8.48 | $8.48 | 23,600 | — | — |
| 2025-11-14 | $8.46 | $8.46 | 94,600 | — | — |
| 2025-11-13 | $8.39 | $8.39 | 41,200 | — | — |
| 2025-11-12 | $8.29 | $8.29 | 47,600 | — | — |
| 2025-11-11 | $8.35 | $8.35 | 206,400 | — | — |
| 2025-11-10 | $8.87 | $8.87 | 41,400 | — | — |
| 2025-11-07 | $8.38 | $8.38 | 45,200 | — | — |
| 2025-11-06 | $8.38 | $8.38 | 103,800 | — | — |
| 2025-11-05 | $8.33 | $8.33 | 68,000 | — | — |
| 2025-11-04 | $8.33 | $8.33 | 62,800 | — | — |
| 2025-11-03 | $8.18 | $8.18 | 118,600 | — | — |
| 2025-10-31 | $8.27 | $8.27 | 58,600 | — | — |
| 2025-10-30 | $8.35 | $8.35 | 120,200 | — | — |
| 2025-10-29 | $9.00 | $9.00 | 220,600 | — | — |
| 2025-10-28 | $8.26 | $8.26 | 171,000 | — | — |
| 2025-10-27 | $7.60 | $7.60 | 106,400 | — | — |
| 2025-10-24 | $6.47 | $6.47 | 109,400 | — | — |
| 2025-10-23 | $5.84 | $5.84 | 127,000 | — | — |
| 2025-10-22 | $6.03 | $6.03 | 221,800 | — | — |
| 2025-10-21 | $6.87 | $6.87 | 134,800 | — | — |
| 2025-10-20 | $6.48 | $6.48 | 204,600 | — | — |
| 2025-10-17 | $6.97 | $6.97 | 156,200 | — | — |
| 2025-10-16 | $7.11 | $7.10 | 47,400 | — | — |
| 2025-10-15 | $7.68 | $7.68 | 124,000 | — | — |
| 2025-10-14 | $7.80 | $7.80 | 93,000 | — | — |
| 2025-10-13 | $7.38 | $7.38 | 56,200 | — | — |
| 2025-10-10 | $7.19 | $7.19 | 133,600 | — | — |
| 2025-10-09 | $7.14 | $7.14 | 265,000 | — | — |
| 2025-10-08 | $6.67 | $6.67 | 164,800 | — | — |
| 2025-10-07 | $6.64 | $6.64 | 269,200 | — | — |
| 2025-10-06 | $7.33 | $7.33 | 167,200 | — | — |
| 2025-10-03 | $7.71 | $7.71 | 443,200 | — | — |
| 2025-10-02 | $7.64 | $7.64 | 568,800 | — | — |
| 2025-10-01 | $6.95 | $6.95 | 691,600 | — | — |
| 2025-09-30 | $6.46 | $6.46 | 1,275,600 | — | — |
| 2025-09-29 | $6.35 | $6.35 | 51,282,600 | — | — |
| 2025-09-26 | $3.43 | $3.43 | 19,716,400 | — | — |
| 2025-09-25 | $2.66 | $2.66 | 40,400 | — | — |
| 2025-09-24 | $3.03 | $3.03 | 19,800 | — | — |
| 2025-09-23 | $2.90 | $2.90 | 19,600 | — | — |
| 2025-09-22 | $3.03 | $3.03 | 27,200 | — | — |
| 2025-09-19 | $2.99 | $2.99 | 198,800 | — | — |
| 2025-09-18 | $2.61 | $2.61 | 77,800 | — | — |
| 2025-09-17 | $2.91 | $2.91 | 12,400 | — | — |
| 2025-09-16 | $3.08 | $3.08 | 47,200 | — | — |
| 2025-09-15 | $3.03 | $3.03 | 50,000 | — | — |
| 2025-09-12 | $2.92 | $2.92 | 108,800 | — | — |
| 2025-09-11 | $2.67 | $2.67 | 96,000 | — | — |
| 2025-09-10 | $2.71 | $2.71 | 24,400 | — | — |
| 2025-09-09 | $2.54 | $2.54 | 67,200 | — | — |
| 2025-09-08 | $2.83 | $2.83 | 82,400 | — | — |
| 2025-09-05 | $3.34 | $3.34 | 37,200 | — | — |
| 2025-09-04 | $3.59 | $3.59 | 31,400 | — | — |
| 2025-09-03 | $3.59 | $3.59 | 33,400 | — | — |
| 2025-09-02 | $3.45 | $3.45 | 35,400 | — | — |
| 2025-08-29 | $3.10 | $3.10 | 64,200 | — | — |
| 2025-08-28 | $3.47 | $3.47 | 27,800 | — | — |
| 2025-08-27 | $3.58 | $3.58 | 19,400 | — | — |
| 2025-08-26 | $3.59 | $3.59 | 15,600 | — | — |
| 2025-08-25 | $3.59 | $3.59 | 19,400 | — | — |
| 2025-08-22 | $3.69 | $3.69 | 25,200 | — | — |
| 2025-08-21 | $3.66 | $3.66 | 11,200 | — | — |
| 2025-08-20 | $3.61 | $3.61 | 115,200 | — | — |
| 2025-08-19 | $3.71 | $3.71 | 98,800 | — | — |
| 2025-08-18 | $3.69 | $3.69 | 20,400 | — | — |
| 2025-08-15 | $3.59 | $3.59 | 15,800 | — | — |
| 2025-08-14 | $3.59 | $3.59 | 19,200 | — | — |
| 2025-08-13 | $3.54 | $3.54 | 84,200 | — | — |
| 2025-08-12 | $3.67 | $3.67 | 111,000 | — | — |
| 2025-08-11 | $4.00 | $4.00 | 68,000 | — | — |
| 2025-08-08 | $4.25 | $4.25 | 72,200 | — | — |
| 2025-08-07 | $5.20 | $5.20 | 116,800 | — | — |
| 2025-08-06 | $5.00 | $5.00 | 271,400 | — | — |
| 2025-08-05 | $5.00 | $5.00 | 476,800 | — | — |
| 2025-08-04 | $4.10 | $4.10 | 177,200 | — | — |
| 2025-08-01 | $3.50 | $3.50 | 26,000 | — | — |
| 2025-07-31 | $3.47 | $3.47 | 35,000 | — | — |
| 2025-07-30 | $3.40 | $3.40 | 22,000 | — | — |
| 2025-07-29 | $3.55 | $3.54 | 40,400 | — | — |
| 2025-07-28 | $4.00 | $4.00 | 103,200 | — | — |
| 2025-07-25 | $3.85 | $3.85 | 34,200 | — | — |
| 2025-07-24 | $3.57 | $3.57 | 62,000 | — | — |
| 2025-07-23 | $3.52 | $3.52 | 31,600 | — | — |
| 2025-07-22 | $3.39 | $3.39 | 73,400 | — | — |
| 2025-07-21 | $3.18 | $3.18 | 52,200 | — | — |
| 2025-07-18 | $3.44 | $3.44 | 47,400 | — | — |
| 2025-07-17 | $3.27 | $3.27 | 80,400 | — | — |
| 2025-07-16 | $3.64 | $3.64 | 73,600 | — | — |
| 2025-07-15 | $4.01 | $4.01 | 92,000 | — | — |
| 2025-07-14 | $4.29 | $4.29 | 461,000 | — | — |
| 2025-07-11 | $3.68 | $3.68 | 51,800 | — | — |
| 2025-07-10 | $3.65 | $3.65 | 40,800 | — | — |
| 2025-07-09 | $3.71 | $3.71 | 41,400 | — | — |
| 2025-07-08 | $3.57 | $3.57 | 52,400 | — | — |
| 2025-07-07 | $3.48 | $3.48 | 53,200 | — | — |
| 2025-07-03 | $3.51 | $3.51 | 76,000 | — | — |
| 2025-07-02 | $3.47 | $3.47 | 106,400 | — | — |
| 2025-07-01 | $3.55 | $3.54 | 85,400 | — | — |
| 2025-06-30 | $3.35 | $3.35 | 94,600 | — | — |
| 2025-06-27 | $3.20 | $3.20 | 117,200 | — | — |
| 2025-06-26 | $3.13 | $3.13 | 76,200 | — | — |
| 2025-06-25 | $3.11 | $3.11 | 71,000 | — | — |
| 2025-06-24 | $3.03 | $3.03 | 106,000 | — | — |
| 2025-06-23 | $2.82 | $2.82 | 74,000 | — | — |
| 2025-06-20 | $2.66 | $2.66 | 99,200 | — | — |
| 2025-06-18 | $2.57 | $2.57 | 51,000 | — | — |
| 2025-06-17 | $2.30 | $2.30 | 12,200 | — | — |
| 2025-06-16 | $2.51 | $2.51 | 46,400 | — | — |
| 2025-06-13 | $2.40 | $2.40 | 11,400 | — | — |
| 2025-06-12 | $2.51 | $2.51 | 19,400 | — | — |
| 2025-06-11 | $2.41 | $2.41 | 23,600 | — | — |
| 2025-06-10 | $2.56 | $2.56 | 26,000 | — | — |
| 2025-06-09 | $2.65 | $2.65 | 47,400 | — | — |
| 2025-06-06 | $2.64 | $2.64 | 15,800 | — | — |
| 2025-06-05 | $2.68 | $2.68 | 11,600 | — | — |
| 2025-06-04 | $2.70 | $2.70 | 24,600 | — | — |
| 2025-06-03 | $2.70 | $2.70 | 22,400 | — | — |
| 2025-06-02 | $2.74 | $2.74 | 24,200 | — | — |
| 2025-05-30 | $2.68 | $2.68 | 144,800 | — | — |
| 2025-05-29 | $3.25 | $3.25 | 156,000 | — | — |
| 2025-05-28 | $3.12 | $3.12 | 288,400 | — | — |
| 2025-05-27 | $2.62 | $2.61 | 19,400 | — | — |
| 2025-05-23 | $2.40 | $2.40 | 17,800 | — | — |
| 2025-05-22 | $2.52 | $2.52 | 9,000 | — | — |
| 2025-05-21 | $2.46 | $2.46 | 21,800 | — | — |
| 2025-05-20 | $2.56 | $2.56 | 55,200 | — | — |
| 2025-05-19 | $2.55 | $2.54 | 3,600 | — | — |
| 2025-05-16 | $2.51 | $2.51 | 8,000 | — | — |
| 2025-05-15 | $2.60 | $2.60 | 7,200 | — | — |
| 2025-05-14 | $2.69 | $2.69 | 16,000 | — | — |
| 2025-05-13 | $2.68 | $2.68 | 120,000 | — | — |
| 2025-05-12 | $2.37 | $2.37 | 16,600 | — | — |
| 2025-05-09 | $2.37 | $2.36 | 18,800 | — | — |
| 2025-05-08 | $2.32 | $2.32 | 9,400 | — | — |
| 2025-05-07 | $2.37 | $2.37 | 28,600 | — | — |
| 2025-05-06 | $2.24 | $2.24 | 33,000 | — | — |
| 2025-05-05 | $2.11 | $2.11 | 2,200 | — | — |
| 2025-05-02 | $2.30 | $2.30 | 51,800 | — | — |
| 2025-05-01 | $2.28 | $2.28 | 144,000 | — | — |
| 2025-04-30 | $2.07 | $2.07 | 219,400 | — | — |
| 2025-04-29 | $2.20 | $2.20 | 135,000 | — | — |
| 2025-04-28 | $2.00 | $1.99 | 14,200 | — | — |
| 2025-04-25 | $2.00 | $2.00 | 11,000 | — | — |
| 2025-04-24 | $1.98 | $1.98 | 134,000 | — | — |
| 2025-04-23 | $2.11 | $2.11 | 9,800 | — | — |
| 2025-04-22 | $2.14 | $2.14 | 43,000 | — | — |
| 2025-04-21 | $2.08 | $2.08 | 35,200 | — | — |
| 2025-04-17 | $2.20 | $2.20 | 27,800 | — | — |
| 2025-04-16 | $2.22 | $2.22 | 97,600 | — | — |
| 2025-04-15 | $2.01 | $2.01 | 16,000 | — | — |
| 2025-04-14 | $2.02 | $2.02 | 146,200 | — | — |
| 2025-04-11 | $2.00 | $2.00 | 59,200 | — | — |
| 2025-04-10 | $1.88 | $1.88 | 11,000 | — | — |
| 2025-04-09 | $1.82 | $1.82 | 5,600 | — | — |
| 2025-04-08 | $1.80 | $1.80 | 26,800 | — | — |
| 2025-04-07 | $1.85 | $1.85 | 16,000 | — | — |
| 2025-04-04 | $2.13 | $2.13 | 11,600 | — | — |
| 2025-04-03 | $2.02 | $2.02 | 23,000 | — | — |
| 2025-04-02 | $2.03 | $2.03 | 7,000 | — | — |
| 2025-04-01 | $2.22 | $2.22 | 9,200 | — | — |
| 2025-03-31 | $2.12 | $2.12 | 23,400 | — | — |
| 2025-03-28 | $2.06 | $2.06 | 36,400 | — | — |
| 2025-03-27 | $2.04 | $2.04 | 17,000 | — | — |
| 2025-03-26 | $2.08 | $2.08 | 4,400 | — | — |
| 2025-03-25 | $2.08 | $2.08 | 52,600 | — | — |
| 2025-03-24 | $2.11 | $2.11 | 134,000 | — | — |
| 2025-03-21 | $2.18 | $2.18 | 87,200 | — | — |
| 2025-03-20 | $2.07 | $2.07 | 317,800 | — | — |
| 2025-03-19 | $1.83 | $1.83 | 45,400 | — | — |
| 2025-03-18 | $1.88 | $1.88 | 14,400 | — | — |
| 2025-03-17 | $1.80 | $1.80 | 133,600 | — | — |
| 2025-03-14 | $1.91 | $1.91 | 290,600 | — | — |
| 2025-03-13 | $1.79 | $1.79 | 90,600 | — | — |
| 2025-03-12 | $1.81 | $1.81 | 117,400 | — | — |
| 2025-03-11 | $1.76 | $1.76 | 87,600 | — | — |
| 2025-03-10 | $1.71 | $1.71 | 113,200 | — | — |
| 2025-03-07 | $1.80 | $1.80 | 571,200 | — | — |
| 2025-03-06 | $1.75 | $1.75 | 505,600 | — | — |