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
- 2025-07-16 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 | $7.51 | $7.51 | 28,600 | — | — |
| 2025-12-30 | $8.06 | $8.06 | 191,900 | — | — |
| 2025-12-29 | $8.10 | $8.10 | 417,100 | — | — |
| 2025-12-26 | $8.97 | $8.97 | 49,900 | — | — |
| 2025-12-24 | $9.40 | $9.40 | 130,300 | — | — |
| 2025-12-23 | $8.96 | $8.96 | 218,000 | — | — |
| 2025-12-22 | $12.44 | $12.44 | 420,600 | — | — |
| 2025-12-19 | $7.30 | $7.30 | 105,800 | — | — |
| 2025-12-18 | $8.78 | $8.78 | 1,131,500 | — | — |
| 2025-12-17 | $13.05 | $13.05 | 3,760,600 | — | — |
| 2025-12-16 | $5.35 | $5.35 | 345,200 | — | — |
| 2025-12-15 | $4.60 | $4.60 | 16,700 | — | — |
| 2025-12-12 | $4.77 | $4.77 | 8,300 | — | — |
| 2025-12-11 | $4.77 | $4.77 | 1,800 | — | — |
| 2025-12-10 | $4.52 | $4.52 | 8,000 | — | — |
| 2025-12-09 | $4.92 | $4.92 | 15,000 | — | — |
| 2025-12-08 | $5.45 | $5.45 | 7,200 | — | — |
| 2025-12-05 | $5.54 | $5.54 | 8,300 | — | — |
| 2025-12-04 | $5.56 | $5.56 | 5,900 | — | — |
| 2025-12-03 | $5.22 | $5.22 | 10,300 | — | — |
| 2025-12-02 | $5.85 | $5.85 | 18,000 | — | — |
| 2025-12-01 | $5.72 | $5.72 | 21,400 | — | — |
| 2025-11-28 | $6.05 | $6.05 | 8,500 | — | — |
| 2025-11-26 | $6.42 | $6.42 | 13,800 | — | — |
| 2025-11-25 | $6.46 | $6.46 | 58,800 | — | — |
| 2025-11-24 | $6.91 | $6.91 | 21,300 | — | — |
| 2025-11-21 | $6.99 | $6.99 | 44,800 | — | — |
| 2025-11-20 | $6.45 | $6.45 | 21,600 | — | — |
| 2025-11-19 | $5.99 | $5.99 | 24,500 | — | — |
| 2025-11-18 | $6.50 | $6.50 | 11,200 | — | — |
| 2025-11-17 | $6.65 | $6.65 | 23,400 | — | — |
| 2025-11-14 | $6.31 | $6.31 | 22,800 | — | — |
| 2025-11-13 | $6.06 | $6.06 | 66,500 | — | — |
| 2025-11-12 | $6.14 | $6.14 | 30,400 | — | — |
| 2025-11-11 | $6.11 | $6.11 | 9,700 | — | — |
| 2025-11-10 | $6.40 | $6.40 | 174,200 | — | — |
| 2025-11-07 | $6.36 | $6.36 | 53,800 | — | — |
| 2025-11-06 | $6.09 | $6.09 | 90,800 | — | — |
| 2025-11-05 | $6.07 | $6.07 | 166,400 | — | — |
| 2025-11-04 | $5.08 | $5.08 | 117,100 | — | — |
| 2025-11-03 | $4.94 | $4.94 | 227,700 | — | — |
| 2025-10-31 | $4.91 | $4.91 | 11,800 | — | — |
| 2025-10-30 | $4.82 | $4.82 | 18,800 | — | — |
| 2025-10-29 | $4.95 | $4.95 | 42,200 | — | — |
| 2025-10-28 | $5.00 | $5.00 | 214,900 | — | — |
| 2025-10-27 | $4.52 | $4.52 | 40,900 | — | — |
| 2025-10-24 | $4.80 | $4.80 | 30,900 | — | — |
| 2025-10-23 | $4.89 | $4.89 | 9,200 | — | — |
| 2025-10-22 | $5.08 | $5.08 | 25,200 | — | — |
| 2025-10-21 | $5.01 | $5.01 | 647,000 | — | — |
| 2025-10-20 | $5.05 | $5.05 | 124,600 | — | — |
| 2025-10-17 | $5.24 | $5.24 | 407,200 | — | — |
| 2025-10-16 | $4.34 | $4.34 | 356,100 | — | — |
| 2025-10-15 | $4.61 | $4.61 | 31,200 | — | — |
| 2025-10-14 | $4.70 | $4.70 | 29,100 | — | — |
| 2025-10-13 | $5.31 | $5.31 | 147,300 | — | — |
| 2025-10-10 | $4.38 | $4.38 | 102,900 | — | — |
| 2025-10-09 | $5.86 | $5.86 | 186,800 | — | — |
| 2025-10-08 | $4.80 | $4.80 | 140,200 | — | — |
| 2025-10-07 | $4.77 | $4.77 | 236,900 | — | — |
| 2025-10-06 | $4.84 | $4.84 | 18,300 | — | — |
| 2025-10-03 | $4.85 | $4.85 | 186,700 | — | — |
| 2025-10-02 | $4.50 | $4.50 | 60,700 | — | — |
| 2025-10-01 | $4.57 | $4.57 | 44,700 | — | — |
| 2025-09-30 | $4.67 | $4.67 | 157,300 | — | — |
| 2025-09-29 | $4.48 | $4.48 | 2,500 | — | — |
| 2025-09-26 | $4.20 | $4.20 | 6,800 | — | — |
| 2025-09-25 | $4.60 | $4.60 | 16,600 | — | — |
| 2025-09-24 | $4.38 | $4.38 | 27,300 | — | — |
| 2025-09-23 | $4.05 | $4.05 | 36,900 | — | — |
| 2025-09-22 | $3.90 | $3.90 | 60,700 | — | — |
| 2025-09-19 | $4.11 | $4.11 | 31,700 | — | — |
| 2025-09-18 | $4.39 | $4.39 | 12,000 | — | — |
| 2025-09-17 | $4.20 | $4.20 | 13,700 | — | — |
| 2025-09-16 | $4.22 | $4.22 | 17,800 | — | — |
| 2025-09-15 | $4.10 | $4.10 | 48,600 | — | — |
| 2025-09-12 | $4.52 | $4.52 | 689,000 | — | — |
| 2025-09-11 | $3.52 | $3.52 | 7,200 | — | — |
| 2025-09-10 | $3.58 | $3.58 | 12,700 | — | — |
| 2025-09-09 | $3.69 | $3.69 | 39,800 | — | — |
| 2025-09-08 | $3.44 | $3.44 | 22,100 | — | — |
| 2025-09-05 | $3.38 | $3.38 | 114,800 | — | — |
| 2025-09-04 | $3.50 | $3.50 | 58,400 | — | — |
| 2025-09-03 | $3.32 | $3.32 | 15,100 | — | — |
| 2025-09-02 | $3.47 | $3.47 | 11,300 | — | — |
| 2025-08-29 | $3.50 | $3.50 | 17,600 | — | — |
| 2025-08-28 | $3.63 | $3.63 | 37,600 | — | — |
| 2025-08-27 | $3.55 | $3.55 | 243,300 | — | — |
| 2025-08-26 | $3.38 | $3.38 | 16,500 | — | — |
| 2025-08-25 | $3.38 | $3.38 | 158,900 | — | — |
| 2025-08-22 | $3.33 | $3.33 | 3,400 | — | — |
| 2025-08-21 | $3.20 | $3.20 | 45,300 | — | — |
| 2025-08-20 | $3.26 | $3.26 | 11,700 | — | — |
| 2025-08-19 | $3.44 | $3.44 | 143,100 | — | — |
| 2025-08-18 | $3.38 | $3.38 | 95,700 | — | — |
| 2025-08-15 | $3.45 | $3.45 | 279,000 | — | — |
| 2025-08-14 | $3.02 | $3.02 | 189,300 | — | — |
| 2025-08-13 | $3.17 | $3.17 | 50,200 | — | — |
| 2025-08-12 | $3.01 | $3.01 | 158,600 | — | — |
| 2025-08-11 | $2.80 | $2.80 | 49,900 | — | — |
| 2025-08-08 | $2.85 | $2.85 | 296,300 | — | — |
| 2025-08-07 | $3.69 | $3.69 | 311,100 | — | — |
| 2025-08-06 | $3.84 | $3.84 | 429,200 | — | — |
| 2025-08-05 | $2.92 | $2.92 | 74,400 | — | — |
| 2025-08-04 | $3.04 | $3.04 | 152,600 | — | — |
| 2025-08-01 | $3.26 | $3.26 | 903,700 | — | — |
| 2025-07-31 | $2.46 | $2.46 | 77,800 | — | — |
| 2025-07-30 | $2.63 | $2.63 | 193,800 | — | — |
| 2025-07-29 | $2.87 | $2.87 | 1,464,300 | — | — |
| 2025-07-28 | $2.28 | $2.28 | 1,741,600 | — | — |
| 2025-07-25 | $3.33 | $3.33 | 452,600 | — | — |
| 2025-07-24 | $3.21 | $3.21 | 2,128,000 | — | — |
| 2025-07-23 | $3.49 | $3.49 | 1,551,400 | — | — |
| 2025-07-22 | $3.36 | $3.36 | 158,000 | — | — |
| 2025-07-21 | $3.23 | $3.23 | 263,700 | — | — |
| 2025-07-18 | $3.47 | $3.47 | 929,200 | — | — |
| 2025-07-17 | $3.44 | $3.44 | 244,700 | — | — |
| 2025-07-16 | $3.81 | $3.81 | 1,627,100 | — | — |