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
- 2025-04-10 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 | $7.13 | $7.13 | 0 | — | — |
| 2025-12-30 | $7.13 | $7.13 | 2,400 | — | — |
| 2025-12-29 | $7.03 | $7.03 | 16,800 | — | — |
| 2025-12-26 | $7.03 | $7.03 | 99,600 | — | — |
| 2025-12-24 | $7.03 | $7.03 | 0 | — | — |
| 2025-12-23 | $7.03 | $7.03 | 5,500 | — | — |
| 2025-12-22 | $7.45 | $7.45 | 18,000 | — | — |
| 2025-12-19 | $6.13 | $6.13 | 0 | — | — |
| 2025-12-18 | $6.13 | $6.13 | 0 | — | — |
| 2025-12-17 | $6.13 | $6.13 | 0 | — | — |
| 2025-12-16 | $6.13 | $6.13 | 0 | — | — |
| 2025-12-15 | $6.13 | $6.13 | 800 | — | — |
| 2025-12-12 | $6.40 | $6.40 | 300 | — | — |
| 2025-12-11 | $6.50 | $6.50 | 400 | — | — |
| 2025-12-10 | $6.50 | $6.50 | 400 | — | — |
| 2025-12-09 | $6.80 | $6.80 | 700 | — | — |
| 2025-12-08 | $6.90 | $6.90 | 500 | — | — |
| 2025-12-05 | $6.51 | $6.51 | 500 | — | — |
| 2025-12-04 | $6.50 | $6.50 | 0 | — | — |
| 2025-12-03 | $6.50 | $6.50 | 200 | — | — |
| 2025-12-02 | $6.39 | $6.39 | 0 | — | — |
| 2025-12-01 | $6.39 | $6.39 | 0 | — | — |
| 2025-11-28 | $6.39 | $6.39 | 2,200 | — | — |
| 2025-11-26 | $6.39 | $6.39 | 3,100 | — | — |
| 2025-11-25 | $6.74 | $6.74 | 2,300 | — | — |
| 2025-11-24 | $6.84 | $6.84 | 100 | — | — |
| 2025-11-21 | $6.92 | $6.92 | 1,600 | — | — |
| 2025-11-20 | $6.96 | $6.96 | 7,100 | — | — |
| 2025-11-19 | $6.80 | $6.80 | 800 | — | — |
| 2025-11-18 | $6.74 | $6.74 | 1,800 | — | — |
| 2025-11-17 | $7.00 | $7.00 | 1,200 | — | — |
| 2025-11-14 | $7.00 | $7.00 | 2,000 | — | — |
| 2025-11-13 | $7.92 | $7.92 | 0 | — | — |
| 2025-11-12 | $7.92 | $7.92 | 0 | — | — |
| 2025-11-11 | $7.92 | $7.92 | 300 | — | — |
| 2025-11-10 | $7.50 | $7.50 | 2,500 | — | — |
| 2025-11-07 | $8.29 | $8.29 | 3,300 | — | — |
| 2025-11-06 | $8.60 | $8.60 | 0 | — | — |
| 2025-11-05 | $8.60 | $8.60 | 3,200 | — | — |
| 2025-11-04 | $8.76 | $8.76 | 1,300 | — | — |
| 2025-11-03 | $8.71 | $8.71 | 1,900 | — | — |
| 2025-10-31 | $8.95 | $8.95 | 1,100 | — | — |
| 2025-10-30 | $8.90 | $8.90 | 2,900 | — | — |
| 2025-10-29 | $8.55 | $8.55 | 5,600 | — | — |
| 2025-10-28 | $9.00 | $9.00 | 1,900 | — | — |
| 2025-10-27 | $9.23 | $9.23 | 1,300 | — | — |
| 2025-10-24 | $9.29 | $9.29 | 1,200 | — | — |
| 2025-10-23 | $9.38 | $9.38 | 900 | — | — |
| 2025-10-22 | $9.55 | $9.55 | 8,900 | — | — |
| 2025-10-21 | $9.37 | $9.37 | 3,900 | — | — |
| 2025-10-20 | $9.02 | $9.02 | 3,700 | — | — |
| 2025-10-17 | $9.00 | $9.00 | 2,300 | — | — |
| 2025-10-16 | $8.82 | $8.82 | 1,400 | — | — |
| 2025-10-15 | $8.88 | $8.88 | 2,200 | — | — |
| 2025-10-14 | $8.94 | $8.94 | 3,400 | — | — |
| 2025-10-13 | $9.28 | $9.28 | 5,800 | — | — |
| 2025-10-10 | $9.44 | $9.44 | 11,100 | — | — |
| 2025-10-09 | $9.47 | $9.47 | 2,800 | — | — |
| 2025-10-08 | $9.03 | $9.03 | 9,500 | — | — |
| 2025-10-07 | $9.50 | $9.50 | 4,500 | — | — |
| 2025-10-06 | $9.55 | $9.55 | 14,600 | — | — |
| 2025-10-03 | $8.35 | $8.35 | 20,600 | — | — |
| 2025-10-02 | $9.70 | $9.70 | 9,800 | — | — |
| 2025-10-01 | $8.87 | $8.87 | 7,600 | — | — |
| 2025-09-30 | $9.00 | $9.00 | 9,800 | — | — |
| 2025-09-29 | $9.25 | $9.25 | 5,900 | — | — |
| 2025-09-26 | $9.74 | $9.74 | 9,100 | — | — |
| 2025-09-25 | $9.44 | $9.44 | 7,400 | — | — |
| 2025-09-24 | $9.55 | $9.55 | 20,900 | — | — |
| 2025-09-23 | $9.33 | $9.33 | 41,500 | — | — |
| 2025-09-22 | $9.25 | $9.25 | 17,900 | — | — |
| 2025-09-19 | $9.79 | $9.79 | 9,300 | — | — |
| 2025-09-18 | $9.40 | $9.40 | 10,000 | — | — |
| 2025-09-17 | $9.77 | $9.77 | 52,400 | — | — |
| 2025-09-16 | $9.80 | $9.80 | 12,400 | — | — |
| 2025-09-15 | $10.50 | $10.50 | 21,000 | — | — |
| 2025-09-12 | $9.35 | $9.35 | 25,300 | — | — |
| 2025-09-11 | $10.22 | $10.22 | 19,200 | — | — |
| 2025-09-10 | $10.55 | $10.55 | 15,000 | — | — |
| 2025-09-09 | $11.00 | $11.00 | 58,100 | — | — |
| 2025-09-08 | $12.09 | $12.09 | 45,200 | — | — |
| 2025-09-05 | $11.65 | $11.65 | 62,000 | — | — |
| 2025-09-04 | $10.86 | $10.86 | 47,900 | — | — |
| 2025-09-03 | $10.35 | $10.35 | 37,100 | — | — |
| 2025-09-02 | $11.98 | $11.98 | 132,800 | — | — |
| 2025-08-29 | $10.12 | $10.12 | 83,000 | — | — |
| 2025-08-28 | $12.69 | $12.69 | 260,000 | — | — |
| 2025-08-27 | $8.67 | $8.67 | 119,100 | — | — |
| 2025-08-26 | $7.67 | $7.67 | 212,900 | — | — |
| 2025-08-25 | $6.40 | $6.40 | 58,700 | — | — |
| 2025-08-22 | $6.17 | $6.17 | 132,800 | — | — |
| 2025-08-21 | $5.57 | $5.57 | 113,600 | — | — |
| 2025-08-20 | $5.76 | $5.76 | 309,300 | — | — |
| 2025-08-19 | $6.20 | $6.20 | 467,500 | — | — |
| 2025-08-18 | $6.41 | $6.41 | 12,757,300 | — | — |
| 2025-08-15 | $3.55 | $3.55 | 221,300 | — | — |
| 2025-08-14 | $4.40 | $4.40 | 256,900 | — | — |
| 2025-08-13 | $7.31 | $7.31 | 161,100 | — | — |
| 2025-08-12 | $14.01 | $14.01 | 20,800 | — | — |
| 2025-08-11 | $14.25 | $14.25 | 22,100 | — | — |
| 2025-08-08 | $14.88 | $14.88 | 27,100 | — | — |
| 2025-08-07 | $14.84 | $14.84 | 9,200 | — | — |
| 2025-08-06 | $14.82 | $14.82 | 20,000 | — | — |
| 2025-08-05 | $14.50 | $14.50 | 13,100 | — | — |
| 2025-08-04 | $14.36 | $14.36 | 50,200 | — | — |
| 2025-08-01 | $14.63 | $14.63 | 11,600 | — | — |
| 2025-07-31 | $14.75 | $14.75 | 27,200 | — | — |
| 2025-07-30 | $14.69 | $14.69 | 11,800 | — | — |
| 2025-07-29 | $14.10 | $14.10 | 23,400 | — | — |
| 2025-07-28 | $14.29 | $14.29 | 22,100 | — | — |
| 2025-07-25 | $13.95 | $13.95 | 22,400 | — | — |
| 2025-07-24 | $14.88 | $14.88 | 38,500 | — | — |
| 2025-07-23 | $15.24 | $15.24 | 29,500 | — | — |
| 2025-07-22 | $15.20 | $15.20 | 30,200 | — | — |
| 2025-07-21 | $14.80 | $14.80 | 31,600 | — | — |
| 2025-07-18 | $14.33 | $14.33 | 40,300 | — | — |
| 2025-07-17 | $14.00 | $14.00 | 48,700 | — | — |
| 2025-07-16 | $12.75 | $12.75 | 80,700 | — | — |
| 2025-07-15 | $11.09 | $11.09 | 40,200 | — | — |
| 2025-07-14 | $11.92 | $11.92 | 131,900 | — | — |
| 2025-07-11 | $12.95 | $12.95 | 106,500 | — | — |
| 2025-07-10 | $11.15 | $11.15 | 345,100 | — | — |
| 2025-07-09 | $9.95 | $9.95 | 147,500 | — | — |
| 2025-07-08 | $8.98 | $8.98 | 1,274,500 | — | — |
| 2025-07-07 | $8.80 | $8.80 | 53,600 | — | — |
| 2025-07-03 | $8.20 | $8.20 | 81,300 | — | — |
| 2025-07-02 | $7.52 | $7.52 | 11,100 | — | — |
| 2025-07-01 | $8.94 | $8.94 | 37,200 | — | — |
| 2025-06-30 | $8.60 | $8.60 | 6,800 | — | — |
| 2025-06-27 | $8.67 | $8.67 | 17,400 | — | — |
| 2025-06-26 | $8.53 | $8.53 | 12,700 | — | — |
| 2025-06-25 | $8.44 | $8.44 | 24,200 | — | — |
| 2025-06-24 | $8.26 | $8.26 | 30,900 | — | — |
| 2025-06-23 | $8.85 | $8.85 | 21,900 | — | — |
| 2025-06-20 | $8.70 | $8.70 | 69,600 | — | — |
| 2025-06-18 | $8.50 | $8.50 | 56,100 | — | — |
| 2025-06-17 | $8.58 | $8.58 | 65,900 | — | — |
| 2025-06-16 | $8.22 | $8.22 | 39,800 | — | — |
| 2025-06-13 | $7.45 | $7.45 | 24,100 | — | — |
| 2025-06-12 | $7.14 | $7.14 | 52,000 | — | — |
| 2025-06-11 | $6.46 | $6.46 | 118,800 | — | — |
| 2025-06-10 | $6.31 | $6.31 | 132,600 | — | — |
| 2025-06-09 | $7.34 | $7.34 | 286,600 | — | — |
| 2025-06-06 | $7.75 | $7.75 | 315,700 | — | — |
| 2025-06-05 | $5.17 | $5.17 | 40,700 | — | — |
| 2025-06-04 | $4.93 | $4.93 | 26,100 | — | — |
| 2025-06-03 | $4.41 | $4.41 | 27,200 | — | — |
| 2025-06-02 | $4.45 | $4.45 | 6,200 | — | — |
| 2025-05-30 | $4.40 | $4.40 | 9,600 | — | — |
| 2025-05-29 | $4.36 | $4.36 | 9,600 | — | — |
| 2025-05-28 | $4.21 | $4.21 | 52,900 | — | — |
| 2025-05-27 | $4.39 | $4.39 | 13,000 | — | — |
| 2025-05-23 | $4.37 | $4.37 | 30,000 | — | — |
| 2025-05-22 | $3.83 | $3.83 | 14,100 | — | — |
| 2025-05-21 | $4.00 | $4.00 | 48,000 | — | — |
| 2025-05-20 | $4.03 | $4.03 | 11,800 | — | — |
| 2025-05-19 | $4.06 | $4.06 | 10,500 | — | — |
| 2025-05-16 | $3.91 | $3.91 | 24,000 | — | — |
| 2025-05-15 | $3.99 | $3.99 | 91,900 | — | — |
| 2025-05-14 | $4.15 | $4.15 | 38,800 | — | — |
| 2025-05-13 | $3.77 | $3.77 | 20,700 | — | — |
| 2025-05-12 | $3.75 | $3.75 | 27,400 | — | — |
| 2025-05-09 | $3.27 | $3.27 | 4,000 | — | — |
| 2025-05-08 | $3.30 | $3.30 | 4,300 | — | — |
| 2025-05-07 | $3.48 | $3.48 | 15,800 | — | — |
| 2025-05-06 | $3.29 | $3.29 | 9,400 | — | — |
| 2025-05-05 | $3.17 | $3.17 | 22,800 | — | — |
| 2025-05-02 | $3.20 | $3.20 | 12,000 | — | — |
| 2025-05-01 | $3.20 | $3.20 | 26,400 | — | — |
| 2025-04-30 | $3.28 | $3.28 | 23,300 | — | — |
| 2025-04-29 | $3.27 | $3.27 | 12,700 | — | — |
| 2025-04-28 | $3.27 | $3.27 | 86,300 | — | — |
| 2025-04-25 | $3.05 | $3.05 | 28,600 | — | — |
| 2025-04-24 | $3.05 | $3.05 | 29,900 | — | — |
| 2025-04-23 | $3.00 | $3.00 | 38,000 | — | — |
| 2025-04-22 | $3.15 | $3.15 | 106,900 | — | — |
| 2025-04-21 | $3.25 | $3.25 | 63,500 | — | — |
| 2025-04-17 | $3.08 | $3.08 | 295,500 | — | — |
| 2025-04-16 | $3.38 | $3.38 | 382,700 | — | — |
| 2025-04-15 | $3.94 | $3.94 | 312,900 | — | — |
| 2025-04-14 | $4.52 | $4.52 | 3,759,100 | — | — |
| 2025-04-11 | $3.20 | $3.20 | 2,460,000 | — | — |
| 2025-04-10 | $4.10 | $4.10 | 4,853,600 | — | — |