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
- 2025-06-26 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 | $4.03 | $4.03 | 21,700 | — | — |
| 2025-12-30 | $3.82 | $3.82 | 20,400 | — | — |
| 2025-12-29 | $3.75 | $3.75 | 19,700 | — | — |
| 2025-12-26 | $4.34 | $4.34 | 97,200 | — | — |
| 2025-12-24 | $3.69 | $3.69 | 11,100 | — | — |
| 2025-12-23 | $3.61 | $3.61 | 46,900 | — | — |
| 2025-12-22 | $3.67 | $3.67 | 142,800 | — | — |
| 2025-12-19 | $3.60 | $3.60 | 1,111,500 | — | — |
| 2025-12-18 | $3.05 | $3.05 | 82,900 | — | — |
| 2025-12-17 | $3.12 | $3.12 | 65,100 | — | — |
| 2025-12-16 | $3.32 | $3.32 | 68,300 | — | — |
| 2025-12-15 | $3.15 | $3.15 | 43,400 | — | — |
| 2025-12-12 | $3.90 | $3.90 | 109,000 | — | — |
| 2025-12-11 | $4.05 | $4.05 | 20,400 | — | — |
| 2025-12-10 | $3.83 | $3.83 | 30,100 | — | — |
| 2025-12-09 | $4.35 | $4.35 | 58,100 | — | — |
| 2025-12-08 | $4.39 | $4.39 | 72,900 | — | — |
| 2025-12-05 | $4.45 | $4.45 | 38,500 | — | — |
| 2025-12-04 | $4.36 | $4.36 | 4,800 | — | — |
| 2025-12-03 | $4.40 | $4.40 | 147,900 | — | — |
| 2025-12-02 | $4.18 | $4.18 | 28,500 | — | — |
| 2025-12-01 | $4.05 | $4.05 | 24,600 | — | — |
| 2025-11-28 | $4.04 | $4.04 | 66,200 | — | — |
| 2025-11-26 | $3.93 | $3.93 | 162,100 | — | — |
| 2025-11-25 | $3.72 | $3.72 | 37,400 | — | — |
| 2025-11-24 | $3.45 | $3.45 | 48,000 | — | — |
| 2025-11-21 | $3.17 | $3.17 | 45,600 | — | — |
| 2025-11-20 | $3.14 | $3.14 | 167,500 | — | — |
| 2025-11-19 | $3.06 | $3.06 | 96,500 | — | — |
| 2025-11-18 | $3.28 | $3.28 | 100,800 | — | — |
| 2025-11-17 | $4.27 | $4.27 | 389,900 | — | — |
| 2025-11-14 | $4.03 | $4.03 | 141,500 | — | — |
| 2025-11-13 | $3.91 | $3.91 | 190,800 | — | — |
| 2025-11-12 | $4.01 | $4.01 | 42,800 | — | — |
| 2025-11-11 | $3.99 | $3.99 | 30,100 | — | — |
| 2025-11-10 | $3.95 | $3.95 | 176,500 | — | — |
| 2025-11-07 | $3.86 | $3.86 | 2,900 | — | — |
| 2025-11-06 | $3.99 | $3.99 | 68,200 | — | — |
| 2025-11-05 | $3.90 | $3.90 | 56,700 | — | — |
| 2025-11-04 | $4.06 | $4.06 | 192,600 | — | — |
| 2025-11-03 | $3.96 | $3.96 | 179,000 | — | — |
| 2025-10-31 | $3.96 | $3.96 | 55,300 | — | — |
| 2025-10-30 | $3.71 | $3.71 | 134,000 | — | — |
| 2025-10-29 | $3.80 | $3.80 | 437,800 | — | — |
| 2025-10-28 | $4.19 | $4.19 | 222,800 | — | — |
| 2025-10-27 | $4.11 | $4.11 | 89,100 | — | — |
| 2025-10-24 | $3.81 | $3.81 | 94,700 | — | — |
| 2025-10-23 | $3.49 | $3.49 | 6,700 | — | — |
| 2025-10-22 | $3.30 | $3.30 | 5,600 | — | — |
| 2025-10-21 | $3.44 | $3.44 | 6,000 | — | — |
| 2025-10-20 | $3.49 | $3.49 | 5,100 | — | — |
| 2025-10-17 | $3.61 | $3.61 | 70,000 | — | — |
| 2025-10-16 | $3.86 | $3.86 | 5,300 | — | — |
| 2025-10-15 | $3.92 | $3.92 | 9,700 | — | — |
| 2025-10-14 | $3.91 | $3.91 | 9,400 | — | — |
| 2025-10-13 | $4.06 | $4.06 | 5,500 | — | — |
| 2025-10-10 | $4.14 | $4.14 | 7,600 | — | — |
| 2025-10-09 | $4.21 | $4.21 | 25,800 | — | — |
| 2025-10-08 | $4.11 | $4.11 | 5,300 | — | — |
| 2025-10-07 | $4.17 | $4.17 | 7,400 | — | — |
| 2025-10-06 | $4.23 | $4.23 | 13,100 | — | — |
| 2025-10-03 | $4.30 | $4.30 | 5,900 | — | — |
| 2025-10-02 | $4.46 | $4.46 | 10,700 | — | — |
| 2025-10-01 | $4.68 | $4.68 | 67,200 | — | — |
| 2025-09-30 | $4.70 | $4.70 | 106,700 | — | — |
| 2025-09-29 | $4.30 | $4.30 | 129,300 | — | — |
| 2025-09-26 | $3.99 | $3.99 | 80,400 | — | — |
| 2025-09-25 | $3.93 | $3.93 | 9,200 | — | — |
| 2025-09-24 | $4.05 | $4.05 | 4,000 | — | — |
| 2025-09-23 | $4.14 | $4.14 | 8,800 | — | — |
| 2025-09-22 | $4.20 | $4.20 | 2,500 | — | — |
| 2025-09-19 | $4.09 | $4.09 | 3,500 | — | — |
| 2025-09-18 | $4.16 | $4.16 | 2,000 | — | — |
| 2025-09-17 | $4.19 | $4.19 | 8,100 | — | — |
| 2025-09-16 | $4.16 | $4.16 | 19,600 | — | — |
| 2025-09-15 | $4.18 | $4.18 | 44,300 | — | — |
| 2025-09-12 | $4.13 | $4.13 | 36,600 | — | — |
| 2025-09-11 | $4.15 | $4.15 | 102,700 | — | — |
| 2025-09-10 | $4.05 | $4.05 | 2,000 | — | — |
| 2025-09-09 | $4.03 | $4.03 | 4,200 | — | — |
| 2025-09-08 | $4.05 | $4.05 | 3,500 | — | — |
| 2025-09-05 | $4.10 | $4.10 | 15,800 | — | — |
| 2025-09-04 | $4.23 | $4.23 | 30,400 | — | — |
| 2025-09-03 | $4.27 | $4.27 | 11,400 | — | — |
| 2025-09-02 | $4.44 | $4.44 | 74,600 | — | — |
| 2025-08-29 | $3.98 | $3.98 | 3,800 | — | — |
| 2025-08-28 | $4.15 | $4.15 | 36,900 | — | — |
| 2025-08-27 | $4.09 | $4.09 | 76,400 | — | — |
| 2025-08-26 | $4.03 | $4.03 | 90,600 | — | — |
| 2025-08-25 | $4.05 | $4.05 | 6,900 | — | — |
| 2025-08-22 | $4.05 | $4.05 | 64,100 | — | — |
| 2025-08-21 | $4.31 | $4.31 | 113,000 | — | — |
| 2025-08-20 | $3.69 | $3.69 | 6,500 | — | — |
| 2025-08-19 | $3.75 | $3.75 | 3,500 | — | — |
| 2025-08-18 | $3.80 | $3.80 | 12,800 | — | — |
| 2025-08-15 | $3.66 | $3.66 | 10,200 | — | — |
| 2025-08-14 | $3.76 | $3.76 | 10,300 | — | — |
| 2025-08-13 | $3.92 | $3.92 | 12,400 | — | — |
| 2025-08-12 | $3.86 | $3.86 | 21,500 | — | — |
| 2025-08-11 | $3.86 | $3.86 | 15,000 | — | — |
| 2025-08-08 | $3.98 | $3.98 | 10,600 | — | — |
| 2025-08-07 | $4.27 | $4.27 | 14,500 | — | — |
| 2025-08-06 | $4.14 | $4.14 | 1,200 | — | — |
| 2025-08-05 | $4.03 | $4.03 | 20,100 | — | — |
| 2025-08-04 | $4.01 | $4.01 | 26,300 | — | — |
| 2025-08-01 | $4.09 | $4.09 | 51,500 | — | — |
| 2025-07-31 | $4.24 | $4.24 | 15,000 | — | — |
| 2025-07-30 | $4.48 | $4.48 | 49,200 | — | — |
| 2025-07-29 | $4.35 | $4.35 | 45,200 | — | — |
| 2025-07-28 | $4.71 | $4.71 | 54,400 | — | — |
| 2025-07-25 | $4.97 | $4.97 | 23,300 | — | — |
| 2025-07-24 | $4.90 | $4.90 | 48,700 | — | — |
| 2025-07-23 | $4.98 | $4.98 | 32,900 | — | — |
| 2025-07-22 | $4.98 | $4.98 | 144,900 | — | — |
| 2025-07-21 | $4.06 | $4.06 | 18,500 | — | — |
| 2025-07-18 | $3.80 | $3.80 | 8,400 | — | — |
| 2025-07-17 | $3.91 | $3.91 | 13,100 | — | — |
| 2025-07-16 | $3.81 | $3.81 | 14,300 | — | — |
| 2025-07-15 | $3.90 | $3.90 | 24,400 | — | — |
| 2025-07-14 | $4.10 | $4.10 | 58,400 | — | — |
| 2025-07-11 | $4.16 | $4.16 | 68,900 | — | — |
| 2025-07-10 | $3.74 | $3.74 | 54,900 | — | — |
| 2025-07-09 | $3.88 | $3.88 | 215,500 | — | — |
| 2025-07-08 | $3.34 | $3.34 | 111,100 | — | — |
| 2025-07-07 | $3.61 | $3.61 | 115,700 | — | — |
| 2025-07-03 | $3.80 | $3.80 | 547,800 | — | — |
| 2025-07-02 | $3.34 | $3.34 | 42,600 | — | — |
| 2025-07-01 | $3.45 | $3.45 | 78,800 | — | — |
| 2025-06-30 | $3.84 | $3.84 | 352,600 | — | — |
| 2025-06-27 | $4.51 | $4.51 | 434,500 | — | — |
| 2025-06-26 | $4.23 | $4.23 | 768,600 | — | — |