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
- 2025-05-13 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 | $4.40 | $4.40 | 4,000 | — | — |
| 2025-12-30 | $4.30 | $4.30 | 31,600 | — | — |
| 2025-12-29 | $4.40 | $4.40 | 30,300 | — | — |
| 2025-12-26 | $4.07 | $4.07 | 27,100 | — | — |
| 2025-12-24 | $4.33 | $4.33 | 2,100 | — | — |
| 2025-12-23 | $4.30 | $4.30 | 6,100 | — | — |
| 2025-12-22 | $4.43 | $4.43 | 5,100 | — | — |
| 2025-12-19 | $4.26 | $4.26 | 25,300 | — | — |
| 2025-12-18 | $4.68 | $4.68 | 13,100 | — | — |
| 2025-12-17 | $4.64 | $4.64 | 85,100 | — | — |
| 2025-12-16 | $4.54 | $4.54 | 53,900 | — | — |
| 2025-12-15 | $4.36 | $4.36 | 26,600 | — | — |
| 2025-12-12 | $4.45 | $4.45 | 15,000 | — | — |
| 2025-12-11 | $4.61 | $4.61 | 11,700 | — | — |
| 2025-12-10 | $4.61 | $4.61 | 15,800 | — | — |
| 2025-12-09 | $4.74 | $4.74 | 13,900 | — | — |
| 2025-12-08 | $4.78 | $4.78 | 44,500 | — | — |
| 2025-12-05 | $4.80 | $4.80 | 89,900 | — | — |
| 2025-12-04 | $4.73 | $4.73 | 43,800 | — | — |
| 2025-12-03 | $4.80 | $4.80 | 17,900 | — | — |
| 2025-12-02 | $4.75 | $4.75 | 21,300 | — | — |
| 2025-12-01 | $4.75 | $4.75 | 18,700 | — | — |
| 2025-11-28 | $4.70 | $4.70 | 9,300 | — | — |
| 2025-11-26 | $4.57 | $4.57 | 8,900 | — | — |
| 2025-11-25 | $4.64 | $4.64 | 12,200 | — | — |
| 2025-11-24 | $4.56 | $4.56 | 85,300 | — | — |
| 2025-11-21 | $4.87 | $4.87 | 145,900 | — | — |
| 2025-11-20 | $5.09 | $5.09 | 21,100 | — | — |
| 2025-11-19 | $5.16 | $5.16 | 79,700 | — | — |
| 2025-11-18 | $4.88 | $4.88 | 39,900 | — | — |
| 2025-11-17 | $4.82 | $4.82 | 38,600 | — | — |
| 2025-11-14 | $4.93 | $4.93 | 15,700 | — | — |
| 2025-11-13 | $4.59 | $4.59 | 32,100 | — | — |
| 2025-11-12 | $5.00 | $5.00 | 36,400 | — | — |
| 2025-11-11 | $5.11 | $5.11 | 20,800 | — | — |
| 2025-11-10 | $5.25 | $5.25 | 40,800 | — | — |
| 2025-11-07 | $5.29 | $5.29 | 45,700 | — | — |
| 2025-11-06 | $5.37 | $5.37 | 74,300 | — | — |
| 2025-11-05 | $5.47 | $5.47 | 45,900 | — | — |
| 2025-11-04 | $5.88 | $5.88 | 55,300 | — | — |
| 2025-11-03 | $5.85 | $5.85 | 69,300 | — | — |
| 2025-10-31 | $5.88 | $5.88 | 70,500 | — | — |
| 2025-10-30 | $5.95 | $5.95 | 113,600 | — | — |
| 2025-10-29 | $6.78 | $6.78 | 246,200 | — | — |
| 2025-10-28 | $6.24 | $6.24 | 176,500 | — | — |
| 2025-10-27 | $5.57 | $5.57 | 139,200 | — | — |
| 2025-10-24 | $5.07 | $5.07 | 56,900 | — | — |
| 2025-10-23 | $4.86 | $4.86 | 83,500 | — | — |
| 2025-10-22 | $4.86 | $4.86 | 195,200 | — | — |
| 2025-10-21 | $4.78 | $4.78 | 1,582,900 | — | — |
| 2025-10-20 | $3.99 | $3.99 | 87,200 | — | — |
| 2025-10-17 | $3.55 | $3.55 | 63,400 | — | — |
| 2025-10-16 | $3.60 | $3.60 | 38,000 | — | — |
| 2025-10-15 | $3.67 | $3.67 | 13,100 | — | — |
| 2025-10-14 | $3.74 | $3.74 | 52,400 | — | — |
| 2025-10-13 | $3.67 | $3.67 | 31,800 | — | — |
| 2025-10-10 | $3.73 | $3.73 | 30,000 | — | — |
| 2025-10-09 | $3.99 | $3.99 | 19,400 | — | — |
| 2025-10-08 | $3.96 | $3.96 | 29,600 | — | — |
| 2025-10-07 | $3.97 | $3.97 | 91,200 | — | — |
| 2025-10-06 | $4.31 | $4.31 | 146,600 | — | — |
| 2025-10-03 | $3.31 | $3.31 | 182,600 | — | — |
| 2025-10-02 | $4.05 | $4.05 | 103,700 | — | — |
| 2025-10-01 | $4.21 | $4.21 | 129,900 | — | — |
| 2025-09-30 | $4.25 | $4.25 | 92,900 | — | — |
| 2025-09-29 | $4.14 | $4.14 | 141,000 | — | — |
| 2025-09-26 | $4.05 | $4.05 | 124,800 | — | — |
| 2025-09-25 | $4.43 | $4.43 | 130,800 | — | — |
| 2025-09-24 | $4.90 | $4.90 | 120,900 | — | — |
| 2025-09-23 | $4.72 | $4.72 | 144,800 | — | — |
| 2025-09-22 | $4.59 | $4.59 | 117,000 | — | — |
| 2025-09-19 | $4.93 | $4.93 | 99,600 | — | — |
| 2025-09-18 | $5.20 | $5.20 | 88,500 | — | — |
| 2025-09-17 | $5.17 | $5.17 | 108,700 | — | — |
| 2025-09-16 | $5.40 | $5.40 | 63,000 | — | — |
| 2025-09-15 | $5.18 | $5.18 | 113,700 | — | — |
| 2025-09-12 | $5.57 | $5.57 | 83,700 | — | — |
| 2025-09-11 | $5.68 | $5.68 | 120,600 | — | — |
| 2025-09-10 | $5.52 | $5.52 | 88,100 | — | — |
| 2025-09-09 | $5.61 | $5.61 | 81,600 | — | — |
| 2025-09-08 | $5.67 | $5.67 | 82,000 | — | — |
| 2025-09-05 | $5.75 | $5.75 | 137,100 | — | — |
| 2025-09-04 | $5.48 | $5.48 | 189,900 | — | — |
| 2025-09-03 | $6.04 | $6.04 | 135,500 | — | — |
| 2025-09-02 | $6.22 | $6.22 | 121,900 | — | — |
| 2025-08-29 | $6.43 | $6.43 | 113,300 | — | — |
| 2025-08-28 | $6.14 | $6.14 | 128,700 | — | — |
| 2025-08-27 | $6.37 | $6.37 | 122,300 | — | — |
| 2025-08-26 | $6.77 | $6.77 | 96,400 | — | — |
| 2025-08-25 | $6.50 | $6.50 | 116,900 | — | — |
| 2025-08-22 | $6.17 | $6.17 | 161,400 | — | — |
| 2025-08-21 | $6.69 | $6.69 | 108,100 | — | — |
| 2025-08-20 | $6.74 | $6.74 | 99,000 | — | — |
| 2025-08-19 | $6.67 | $6.67 | 126,300 | — | — |
| 2025-08-18 | $6.98 | $6.98 | 81,700 | — | — |
| 2025-08-15 | $6.86 | $6.86 | 85,800 | — | — |
| 2025-08-14 | $6.91 | $6.91 | 108,400 | — | — |
| 2025-08-13 | $7.18 | $7.18 | 108,200 | — | — |
| 2025-08-12 | $7.31 | $7.31 | 99,500 | — | — |
| 2025-08-11 | $7.25 | $7.25 | 137,700 | — | — |
| 2025-08-08 | $6.96 | $6.96 | 66,200 | — | — |
| 2025-08-07 | $7.44 | $7.44 | 86,300 | — | — |
| 2025-08-06 | $6.89 | $6.89 | 77,000 | — | — |
| 2025-08-05 | $6.80 | $6.80 | 52,000 | — | — |
| 2025-08-04 | $6.64 | $6.64 | 41,300 | — | — |
| 2025-08-01 | $6.82 | $6.82 | 59,200 | — | — |
| 2025-07-31 | $7.21 | $7.21 | 85,200 | — | — |
| 2025-07-30 | $7.46 | $7.46 | 80,300 | — | — |
| 2025-07-29 | $7.70 | $7.70 | 70,200 | — | — |
| 2025-07-28 | $7.54 | $7.54 | 78,100 | — | — |
| 2025-07-25 | $7.05 | $7.05 | 109,300 | — | — |
| 2025-07-24 | $7.18 | $7.18 | 92,100 | — | — |
| 2025-07-23 | $6.61 | $6.61 | 124,000 | — | — |
| 2025-07-22 | $6.36 | $6.36 | 116,100 | — | — |
| 2025-07-21 | $6.17 | $6.17 | 165,600 | — | — |
| 2025-07-18 | $6.95 | $6.95 | 50,600 | — | — |
| 2025-07-17 | $6.86 | $6.86 | 48,400 | — | — |
| 2025-07-16 | $6.68 | $6.68 | 72,000 | — | — |
| 2025-07-15 | $6.71 | $6.71 | 122,500 | — | — |
| 2025-07-14 | $6.63 | $6.63 | 53,600 | — | — |
| 2025-07-11 | $6.78 | $6.78 | 54,800 | — | — |
| 2025-07-10 | $7.08 | $7.08 | 46,600 | — | — |
| 2025-07-09 | $6.87 | $6.87 | 75,900 | — | — |
| 2025-07-08 | $7.29 | $7.29 | 53,100 | — | — |
| 2025-07-07 | $7.06 | $7.06 | 110,600 | — | — |
| 2025-07-03 | $7.00 | $7.00 | 7,100 | — | — |
| 2025-07-02 | $6.86 | $6.86 | 25,500 | — | — |
| 2025-07-01 | $6.65 | $6.65 | 39,900 | — | — |
| 2025-06-30 | $6.73 | $6.73 | 53,500 | — | — |
| 2025-06-27 | $7.23 | $7.23 | 27,900 | — | — |
| 2025-06-26 | $7.13 | $7.13 | 45,700 | — | — |
| 2025-06-25 | $6.48 | $6.48 | 106,700 | — | — |
| 2025-06-24 | $7.66 | $7.66 | 21,500 | — | — |
| 2025-06-23 | $7.38 | $7.38 | 59,400 | — | — |
| 2025-06-20 | $8.07 | $8.07 | 120,500 | — | — |
| 2025-06-18 | $7.81 | $7.81 | 79,200 | — | — |
| 2025-06-17 | $7.50 | $7.50 | 85,600 | — | — |
| 2025-06-16 | $6.80 | $6.80 | 37,200 | — | — |
| 2025-06-13 | $6.78 | $6.78 | 62,400 | — | — |
| 2025-06-12 | $7.06 | $7.06 | 26,300 | — | — |
| 2025-06-11 | $7.07 | $7.07 | 21,300 | — | — |
| 2025-06-10 | $6.73 | $6.73 | 205,600 | — | — |
| 2025-06-09 | $7.15 | $7.15 | 159,400 | — | — |
| 2025-06-06 | $8.30 | $8.30 | 72,300 | — | — |
| 2025-06-05 | $8.65 | $8.65 | 94,100 | — | — |
| 2025-06-04 | $8.87 | $8.87 | 74,100 | — | — |
| 2025-06-03 | $8.91 | $8.91 | 148,100 | — | — |
| 2025-06-02 | $8.77 | $8.77 | 136,700 | — | — |
| 2025-05-30 | $8.51 | $8.51 | 117,400 | — | — |
| 2025-05-29 | $8.96 | $8.96 | 106,000 | — | — |
| 2025-05-28 | $9.18 | $9.18 | 327,000 | — | — |
| 2025-05-27 | $8.44 | $8.44 | 101,700 | — | — |
| 2025-05-23 | $8.71 | $8.71 | 130,500 | — | — |
| 2025-05-22 | $8.96 | $8.96 | 170,300 | — | — |
| 2025-05-21 | $8.03 | $8.03 | 112,300 | — | — |
| 2025-05-20 | $8.76 | $8.76 | 175,600 | — | — |
| 2025-05-19 | $8.90 | $8.90 | 314,900 | — | — |
| 2025-05-16 | $7.87 | $7.87 | 163,800 | — | — |
| 2025-05-15 | $7.74 | $7.74 | 74,500 | — | — |
| 2025-05-14 | $7.89 | $7.89 | 374,600 | — | — |
| 2025-05-13 | $7.51 | $7.51 | 1,861,600 | — | — |