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
- 2025-10-06 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 | $5.23 | $5.23 | 221,800 |
| 2025-12-30 | $5.24 | $5.24 | 639,500 |
| 2025-12-29 | $5.31 | $5.31 | 1,310,000 |
| 2025-12-26 | $5.18 | $5.18 | 278,600 |
| 2025-12-24 | $5.06 | $5.06 | 293,400 |
| 2025-12-23 | $5.14 | $5.14 | 3,089,600 |
| 2025-12-22 | $5.04 | $5.04 | 1,095,800 |
| 2025-12-19 | $5.10 | $5.10 | 468,900 |
| 2025-12-18 | $5.13 | $5.13 | 324,800 |
| 2025-12-17 | $5.08 | $5.08 | 6,569,600 |
| 2025-12-16 | $5.27 | $5.27 | 2,225,600 |
| 2025-12-15 | $5.39 | $5.39 | 1,720,000 |
| 2025-12-12 | $5.05 | $5.05 | 555,200 |
| 2025-12-11 | $4.98 | $4.98 | 1,253,900 |
| 2025-12-10 | $5.01 | $5.01 | 605,900 |
| 2025-12-09 | $4.92 | $4.92 | 733,500 |
| 2025-12-08 | $4.78 | $4.78 | 310,500 |
| 2025-12-05 | $4.79 | $4.79 | 520,400 |
| 2025-12-04 | $4.81 | $4.81 | 464,100 |
| 2025-12-03 | $4.74 | $4.74 | 971,700 |
| 2025-12-02 | $4.65 | $4.65 | 532,500 |
| 2025-12-01 | $4.69 | $4.69 | 738,500 |
| 2025-11-28 | $4.69 | $4.69 | 350,700 |
| 2025-11-26 | $4.60 | $4.60 | 532,400 |
| 2025-11-25 | $4.59 | $4.59 | 586,700 |
| 2025-11-24 | $4.67 | $4.67 | 1,040,800 |
| 2025-11-21 | $4.72 | $4.72 | 1,909,700 |
| 2025-11-20 | $4.52 | $4.52 | 475,600 |
| 2025-11-19 | $4.65 | $4.65 | 312,400 |
| 2025-11-18 | $4.78 | $4.78 | 335,400 |
| 2025-11-17 | $4.80 | $4.80 | 449,000 |
| 2025-11-14 | $4.93 | $4.93 | 336,200 |
| 2025-11-13 | $5.08 | $5.08 | 536,500 |
| 2025-11-12 | $5.26 | $5.26 | 2,009,000 |
| 2025-11-11 | $5.16 | $5.16 | 622,800 |
| 2025-11-10 | $5.00 | $5.00 | 749,000 |
| 2025-11-07 | $4.88 | $4.88 | 480,300 |
| 2025-11-06 | $4.88 | $4.88 | 364,700 |
| 2025-11-05 | $4.89 | $4.89 | 303,400 |
| 2025-11-04 | $4.94 | $4.94 | 485,800 |
| 2025-11-03 | $5.00 | $5.00 | 1,770,400 |
| 2025-10-31 | $4.97 | $4.97 | 1,755,600 |
| 2025-10-30 | $4.83 | $4.83 | 8,612,200 |
| 2025-10-29 | $4.85 | $4.85 | 1,039,000 |
| 2025-10-28 | $4.90 | $4.90 | 947,700 |
| 2025-10-27 | $4.88 | $4.88 | 3,635,500 |
| 2025-10-24 | $4.86 | $4.86 | 4,120,600 |
| 2025-10-23 | $4.92 | $4.92 | 4,647,300 |
| 2025-10-22 | $4.96 | $4.96 | 2,885,000 |
| 2025-10-21 | $5.04 | $5.04 | 563,700 |
| 2025-10-20 | $5.16 | $5.16 | 1,998,700 |
| 2025-10-17 | $5.09 | $5.09 | 1,936,700 |
| 2025-10-16 | $4.95 | $4.95 | 1,367,600 |
| 2025-10-15 | $5.01 | $5.01 | 693,600 |
| 2025-10-14 | $5.00 | $5.00 | 1,720,400 |
| 2025-10-13 | $4.93 | $4.93 | 2,322,200 |
| 2025-10-10 | $4.86 | $4.86 | 3,809,000 |
| 2025-10-09 | $5.07 | $5.07 | 5,988,100 |
| 2025-10-08 | $5.06 | $5.06 | 12,565,000 |
| 2025-10-07 | $4.97 | $4.97 | 12,445,700 |
| 2025-10-06 | $5.36 | $5.36 | 1,658,400 |