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
- 2024-09-25 to 2026-08-27
- 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 |
|---|---|---|---|
| 2025-12-31 | $9.40 | $9.40 | 0 |
| 2025-12-30 | $9.40 | $9.40 | 0 |
| 2025-12-29 | $9.40 | $9.40 | 0 |
| 2025-12-26 | $9.40 | $9.40 | 0 |
| 2025-12-24 | $9.40 | $9.40 | 0 |
| 2025-12-23 | $9.40 | $9.40 | 0 |
| 2025-12-22 | $9.40 | $9.40 | 0 |
| 2025-12-19 | $9.40 | $9.40 | 0 |
| 2025-12-18 | $9.40 | $9.40 | 0 |
| 2025-12-17 | $9.40 | $9.40 | 0 |
| 2025-12-16 | $9.40 | $9.40 | 0 |
| 2025-12-15 | $9.40 | $9.40 | 0 |
| 2025-12-12 | $9.40 | $9.40 | 0 |
| 2025-12-11 | $9.40 | $9.40 | 0 |
| 2025-12-10 | $9.40 | $9.40 | 0 |
| 2025-12-09 | $9.40 | $9.40 | 0 |
| 2025-12-08 | $9.40 | $9.40 | 0 |
| 2025-12-05 | $9.40 | $9.40 | 0 |
| 2025-12-04 | $9.40 | $9.40 | 0 |
| 2025-12-03 | $9.40 | $9.40 | 0 |
| 2025-12-02 | $9.40 | $9.40 | 0 |
| 2025-12-01 | $9.40 | $9.40 | 0 |
| 2025-11-28 | $9.40 | $9.40 | 0 |
| 2025-11-26 | $9.40 | $9.40 | 0 |
| 2025-11-25 | $9.40 | $9.40 | 0 |
| 2025-11-24 | $9.40 | $9.40 | 0 |
| 2025-11-21 | $9.40 | $9.40 | 0 |
| 2025-11-20 | $9.40 | $9.40 | 0 |
| 2025-11-19 | $9.40 | $9.40 | 0 |
| 2025-11-18 | $9.40 | $9.40 | 0 |
| 2025-11-17 | $9.40 | $9.40 | 0 |
| 2025-11-14 | $9.40 | $9.40 | 0 |
| 2025-11-13 | $9.40 | $9.40 | 0 |
| 2025-11-12 | $9.40 | $9.40 | 0 |
| 2025-11-11 | $9.40 | $9.40 | 0 |
| 2025-11-10 | $9.40 | $9.40 | 0 |
| 2025-11-07 | $9.40 | $9.40 | 0 |
| 2025-11-06 | $9.40 | $9.40 | 0 |
| 2025-11-05 | $9.40 | $9.40 | 0 |
| 2025-11-04 | $9.40 | $9.40 | 0 |
| 2025-11-03 | $9.40 | $9.40 | 0 |
| 2025-10-31 | $9.40 | $9.40 | 0 |
| 2025-10-30 | $9.40 | $9.40 | 0 |
| 2025-10-29 | $9.40 | $9.40 | 0 |
| 2025-10-28 | $9.40 | $9.40 | 0 |
| 2025-10-27 | $9.40 | $9.40 | 0 |
| 2025-10-24 | $9.40 | $9.40 | 0 |
| 2025-10-23 | $9.40 | $9.40 | 0 |
| 2025-10-22 | $9.40 | $9.40 | 0 |
| 2025-10-21 | $9.40 | $9.40 | 0 |
| 2025-10-20 | $9.40 | $9.40 | 0 |
| 2025-10-17 | $9.40 | $9.40 | 0 |
| 2025-10-16 | $9.40 | $9.40 | 531,400 |
| 2025-10-15 | $9.35 | $9.35 | 796,100 |
| 2025-10-14 | $10.00 | $10.00 | 737,100 |
| 2025-10-13 | $9.74 | $9.74 | 203,600 |
| 2025-10-10 | $9.70 | $9.70 | 226,100 |
| 2025-10-09 | $9.88 | $9.88 | 416,100 |
| 2025-10-08 | $9.61 | $9.61 | 184,700 |
| 2025-10-07 | $9.20 | $9.20 | 366,500 |
| 2025-10-06 | $9.92 | $9.92 | 862,100 |
| 2025-10-03 | $11.05 | $11.05 | 914,700 |
| 2025-10-02 | $12.69 | $12.69 | 815,000 |
| 2025-10-01 | $10.32 | $10.32 | 84,900 |
| 2025-09-30 | $9.03 | $9.03 | 30,400 |
| 2025-09-29 | $9.36 | $9.36 | 1,689,100 |
| 2025-09-26 | $8.99 | $8.99 | 379,100 |
| 2025-09-25 | $8.73 | $8.73 | 837,100 |
| 2025-09-24 | $8.29 | $8.29 | 1,552,500 |
| 2025-09-23 | $8.53 | $8.53 | 556,000 |
| 2025-09-22 | $8.62 | $8.62 | 1,192,000 |
| 2025-09-19 | $8.40 | $8.40 | 205,300 |
| 2025-09-18 | $8.53 | $8.53 | 722,600 |
| 2025-09-17 | $8.16 | $8.16 | 364,100 |
| 2025-09-16 | $8.07 | $8.07 | 1,379,700 |
| 2025-09-15 | $7.68 | $7.68 | 127,200 |
| 2025-09-12 | $7.03 | $7.03 | 10,700 |
| 2025-09-11 | $7.43 | $7.43 | 287,600 |
| 2025-09-10 | $7.14 | $7.14 | 452,900 |
| 2025-09-09 | $6.80 | $6.80 | 228,600 |
| 2025-09-08 | $7.01 | $7.01 | 180,500 |
| 2025-09-05 | $7.05 | $7.05 | 351,200 |
| 2025-09-04 | $7.00 | $7.00 | 2,000 |
| 2025-09-03 | $7.20 | $7.20 | 246,200 |
| 2025-09-02 | $6.86 | $6.86 | 23,100 |
| 2025-08-29 | $6.84 | $6.84 | 50,500 |
| 2025-08-28 | $6.99 | $6.99 | 8,500 |
| 2025-08-27 | $7.03 | $7.03 | 2,300 |
| 2025-08-26 | $6.80 | $6.80 | 42,900 |
| 2025-08-25 | $6.94 | $6.94 | 85,100 |
| 2025-08-22 | $6.58 | $6.58 | 1,800 |
| 2025-08-21 | $6.95 | $6.95 | 14,900 |
| 2025-08-20 | $6.95 | $6.95 | 84,000 |
| 2025-08-19 | $6.26 | $6.26 | 6,700 |
| 2025-08-18 | $6.87 | $6.87 | 54,800 |
| 2025-08-15 | $5.96 | $5.96 | 0 |
| 2025-08-14 | $5.96 | $5.96 | 4,100 |
| 2025-08-13 | $6.27 | $6.27 | 4,700 |
| 2025-08-12 | $6.95 | $6.95 | 26,600 |
| 2025-08-11 | $7.19 | $7.19 | 22,900 |
| 2025-08-08 | $7.63 | $7.63 | 8,800 |
| 2025-08-07 | $7.44 | $7.44 | 12,900 |
| 2025-08-06 | $7.79 | $7.79 | 248,900 |
| 2025-08-05 | $7.83 | $7.83 | 404,600 |
| 2025-08-04 | $7.41 | $7.41 | 518,100 |
| 2025-08-01 | $7.76 | $7.76 | 267,600 |
| 2025-07-31 | $7.84 | $7.84 | 278,100 |
| 2025-07-30 | $7.63 | $7.63 | 797,400 |
| 2025-07-29 | $6.30 | $6.30 | 184,400 |
| 2025-07-28 | $7.14 | $7.14 | 191,400 |
| 2025-07-25 | $5.95 | $5.95 | 178,600 |
| 2025-07-24 | $5.88 | $5.88 | 13,200 |
| 2025-07-23 | $6.19 | $6.19 | 34,900 |
| 2025-07-22 | $5.80 | $5.80 | 99,600 |
| 2025-07-21 | $5.54 | $5.54 | 17,389 |
| 2025-07-18 | $5.49 | $5.49 | 7,244 |
| 2025-07-17 | $5.54 | $5.54 | 2,044 |
| 2025-07-16 | $5.58 | $5.58 | 14,178 |
| 2025-07-15 | $6.12 | $6.12 | 1,356 |
| 2025-07-14 | $6.30 | $6.30 | 6,222 |
| 2025-07-11 | $6.38 | $6.38 | 1,111 |
| 2025-07-10 | $6.25 | $6.25 | 4,533 |
| 2025-07-09 | $6.47 | $6.47 | 467 |
| 2025-07-08 | $6.38 | $6.38 | 6,000 |
| 2025-07-07 | $6.56 | $6.56 | 944 |
| 2025-07-03 | $6.66 | $6.66 | 711 |
| 2025-07-02 | $6.75 | $6.75 | 1,833 |
| 2025-07-01 | $6.21 | $6.21 | 14,867 |
| 2025-06-30 | $6.07 | $6.07 | 46,767 |
| 2025-06-27 | $5.93 | $5.93 | 59,144 |
| 2025-06-26 | $6.04 | $6.04 | 184,744 |
| 2025-06-25 | $6.43 | $6.43 | 150,978 |
| 2025-06-24 | $6.33 | $6.33 | 3,789 |
| 2025-06-23 | $6.42 | $6.42 | 6,833 |
| 2025-06-20 | $6.30 | $6.30 | 17,378 |
| 2025-06-18 | $6.74 | $6.74 | 633 |
| 2025-06-17 | $6.59 | $6.59 | 2,022 |
| 2025-06-16 | $6.48 | $6.48 | 367 |
| 2025-06-13 | $6.24 | $6.24 | 6,344 |
| 2025-06-12 | $6.30 | $6.30 | 489 |
| 2025-06-11 | $6.35 | $6.35 | 1,222 |
| 2025-06-10 | $6.84 | $6.84 | 29,544 |
| 2025-06-09 | $6.41 | $6.41 | 33,722 |
| 2025-06-06 | $6.48 | $6.48 | 75,467 |
| 2025-06-05 | $7.02 | $7.02 | 130,700 |
| 2025-06-04 | $8.01 | $8.01 | 2,778 |
| 2025-06-03 | $8.16 | $8.16 | 933 |
| 2025-06-02 | $8.24 | $8.24 | 1,567 |
| 2025-05-30 | $8.19 | $8.19 | 79,200 |
| 2025-05-29 | $8.60 | $8.60 | 43,067 |
| 2025-05-28 | $8.39 | $8.39 | 3,733 |
| 2025-05-27 | $8.42 | $8.42 | 1,289 |
| 2025-05-23 | $8.35 | $8.35 | 6,800 |
| 2025-05-22 | $8.62 | $8.62 | 40,167 |
| 2025-05-21 | $8.87 | $8.87 | 23,111 |
| 2025-05-20 | $8.64 | $8.64 | 53,633 |
| 2025-05-19 | $8.56 | $8.56 | 8,700 |
| 2025-05-16 | $9.00 | $9.00 | 6,578 |
| 2025-05-15 | $8.46 | $8.46 | 17,856 |
| 2025-05-14 | $8.28 | $8.28 | 4,656 |
| 2025-05-13 | $8.55 | $8.55 | 21,278 |
| 2025-05-12 | $8.06 | $8.06 | 12,222 |
| 2025-05-09 | $8.57 | $8.57 | 12,667 |
| 2025-05-08 | $8.90 | $8.90 | 13,600 |
| 2025-05-07 | $8.88 | $8.88 | 11,211 |
| 2025-05-06 | $7.83 | $7.83 | 1,111 |
| 2025-05-05 | $8.64 | $8.64 | 178 |
| 2025-05-02 | $8.60 | $8.60 | 400 |
| 2025-05-01 | $8.78 | $8.78 | 333 |
| 2025-04-30 | $8.83 | $8.83 | 367 |
| 2025-04-29 | $8.91 | $8.91 | 322 |
| 2025-04-28 | $9.26 | $9.26 | 5,778 |
| 2025-04-25 | $9.00 | $9.00 | 10,700 |
| 2025-04-24 | $8.35 | $8.35 | 45,433 |
| 2025-04-23 | $8.42 | $8.42 | 2,500 |
| 2025-04-22 | $8.19 | $8.19 | 167 |
| 2025-04-21 | $8.35 | $8.35 | 1,533 |
| 2025-04-17 | $8.10 | $8.10 | 133 |
| 2025-04-16 | $8.10 | $8.10 | 1,767 |
| 2025-04-15 | $8.25 | $8.25 | 2,467 |
| 2025-04-14 | $7.88 | $7.88 | 967 |
| 2025-04-11 | $8.00 | $8.00 | 1,311 |
| 2025-04-10 | $7.65 | $7.65 | 7,656 |
| 2025-04-09 | $7.65 | $7.65 | 49,389 |
| 2025-04-08 | $7.47 | $7.47 | 119,478 |
| 2025-04-07 | $8.01 | $8.01 | 711 |
| 2025-04-04 | $8.01 | $8.01 | 1,456 |
| 2025-04-03 | $8.10 | $8.10 | 533 |
| 2025-04-02 | $8.10 | $8.10 | 26,233 |
| 2025-04-01 | $8.10 | $8.10 | 5,311 |
| 2025-03-31 | $8.05 | $8.05 | 3,378 |
| 2025-03-28 | $8.01 | $8.01 | 2,011 |
| 2025-03-27 | $8.46 | $8.46 | 244 |
| 2025-03-26 | $8.12 | $8.12 | 700 |
| 2025-03-25 | $8.19 | $8.19 | 1,389 |
| 2025-03-24 | $7.92 | $7.92 | 1,878 |
| 2025-03-21 | $8.37 | $8.37 | 1,089 |
| 2025-03-20 | $8.28 | $8.28 | 6,522 |
| 2025-03-19 | $7.43 | $7.43 | 1,889 |
| 2025-03-18 | $7.70 | $7.70 | 1,100 |
| 2025-03-17 | $7.47 | $7.47 | 956 |
| 2025-03-14 | $7.92 | $7.92 | 1,100 |
| 2025-03-13 | $7.92 | $7.92 | 10,856 |
| 2025-03-12 | $8.03 | $8.03 | 944 |
| 2025-03-11 | $7.92 | $7.92 | 1,633 |
| 2025-03-10 | $7.92 | $7.92 | 2,622 |
| 2025-03-07 | $8.17 | $8.17 | 1,911 |
| 2025-03-06 | $8.39 | $8.39 | 4,656 |
| 2025-03-05 | $8.10 | $8.10 | 12,889 |
| 2025-03-04 | $7.83 | $7.83 | 2,500 |
| 2025-03-03 | $7.92 | $7.92 | 10,289 |
| 2025-02-28 | $7.92 | $7.92 | 1,189 |
| 2025-02-27 | $8.00 | $8.00 | 9,311 |
| 2025-02-26 | $7.74 | $7.74 | 4,722 |
| 2025-02-25 | $7.54 | $7.54 | 4,200 |
| 2025-02-24 | $7.89 | $7.89 | 3,989 |
| 2025-02-21 | $8.13 | $8.13 | 7,989 |
| 2025-02-20 | $8.74 | $8.74 | 10,989 |
| 2025-02-19 | $8.54 | $8.54 | 73,911 |
| 2025-02-18 | $7.11 | $7.11 | 2,422 |
| 2025-02-14 | $7.25 | $7.25 | 4,133 |
| 2025-02-13 | $7.37 | $7.37 | 43,089 |
| 2025-02-12 | $7.29 | $7.29 | 11,989 |
| 2025-02-11 | $7.46 | $7.46 | 16,300 |
| 2025-02-10 | $6.62 | $6.62 | 922 |
| 2025-02-07 | $6.95 | $6.95 | 14,756 |
| 2025-02-06 | $7.02 | $7.02 | 6,511 |
| 2025-02-05 | $6.75 | $6.75 | 83,244 |
| 2025-02-04 | $6.39 | $6.39 | 3,867 |
| 2025-02-03 | $6.48 | $6.48 | 18,278 |
| 2025-01-31 | $5.94 | $5.94 | 2,022 |
| 2025-01-30 | $6.17 | $6.17 | 3,956 |
| 2025-01-29 | $6.08 | $6.08 | 5,000 |
| 2025-01-28 | $5.66 | $5.66 | 9,322 |
| 2025-01-27 | $6.04 | $6.04 | 12,433 |
| 2025-01-24 | $6.38 | $6.38 | 11,811 |
| 2025-01-23 | $6.39 | $6.39 | 17,278 |
| 2025-01-22 | $7.63 | $7.63 | 41,511 |
| 2025-01-21 | $6.98 | $6.98 | 25,978 |
| 2025-01-17 | $6.49 | $6.49 | 2,078 |
| 2025-01-16 | $6.47 | $6.47 | 3,900 |
| 2025-01-15 | $6.48 | $6.48 | 9,911 |
| 2025-01-14 | $6.42 | $6.42 | 13,278 |
| 2025-01-13 | $6.71 | $6.71 | 8,222 |
| 2025-01-10 | $6.56 | $6.56 | 6,933 |
| 2025-01-08 | $6.57 | $6.57 | 25,744 |
| 2025-01-07 | $7.32 | $7.32 | 23,644 |
| 2025-01-06 | $7.20 | $7.20 | 13,978 |
| 2025-01-03 | $7.61 | $7.61 | 77,556 |
| 2025-01-02 | $6.48 | $6.48 | 7,689 |