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
- 2024-02-16 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 | $5.51 | $5.51 | 0 |
| 2025-12-30 | $5.51 | $5.51 | 0 |
| 2025-12-29 | $5.51 | $5.51 | 0 |
| 2025-12-26 | $5.51 | $5.51 | 0 |
| 2025-12-24 | $5.51 | $5.51 | 0 |
| 2025-12-23 | $5.51 | $5.51 | 0 |
| 2025-12-22 | $5.51 | $5.51 | 0 |
| 2025-12-19 | $5.51 | $5.51 | 0 |
| 2025-12-18 | $5.51 | $5.51 | 0 |
| 2025-12-17 | $5.51 | $5.51 | 0 |
| 2025-12-16 | $5.51 | $5.51 | 0 |
| 2025-12-15 | $5.51 | $5.51 | 0 |
| 2025-12-12 | $5.51 | $5.51 | 0 |
| 2025-12-11 | $5.51 | $5.51 | 0 |
| 2025-12-10 | $5.51 | $5.51 | 0 |
| 2025-12-09 | $5.51 | $5.51 | 0 |
| 2025-12-08 | $5.51 | $5.51 | 0 |
| 2025-12-05 | $5.51 | $5.51 | 0 |
| 2025-12-04 | $5.51 | $5.51 | 0 |
| 2025-12-03 | $5.51 | $5.51 | 0 |
| 2025-12-02 | $5.51 | $5.51 | 0 |
| 2025-12-01 | $5.51 | $5.51 | 0 |
| 2025-11-28 | $5.51 | $5.51 | 0 |
| 2025-11-26 | $5.51 | $5.51 | 0 |
| 2025-11-25 | $5.51 | $5.51 | 0 |
| 2025-11-24 | $5.51 | $5.51 | 0 |
| 2025-11-21 | $5.51 | $5.51 | 0 |
| 2025-11-20 | $5.51 | $5.51 | 0 |
| 2025-11-19 | $5.51 | $5.51 | 0 |
| 2025-11-18 | $5.51 | $5.51 | 0 |
| 2025-11-17 | $5.51 | $5.51 | 0 |
| 2025-11-14 | $5.51 | $5.51 | 0 |
| 2025-11-13 | $5.51 | $5.51 | 0 |
| 2025-11-12 | $5.51 | $5.51 | 0 |
| 2025-11-11 | $5.51 | $5.51 | 0 |
| 2025-11-10 | $5.51 | $5.51 | 0 |
| 2025-11-07 | $5.51 | $5.51 | 0 |
| 2025-11-06 | $5.51 | $5.51 | 0 |
| 2025-11-05 | $5.51 | $5.51 | 0 |
| 2025-11-04 | $5.51 | $5.51 | 0 |
| 2025-11-03 | $5.51 | $5.51 | 0 |
| 2025-10-31 | $5.51 | $5.51 | 0 |
| 2025-10-30 | $5.51 | $5.51 | 0 |
| 2025-10-29 | $5.51 | $5.51 | 0 |
| 2025-10-28 | $5.51 | $5.51 | 0 |
| 2025-10-27 | $5.51 | $5.51 | 0 |
| 2025-10-24 | $5.51 | $5.51 | 0 |
| 2025-10-23 | $5.51 | $5.51 | 0 |
| 2025-10-22 | $5.51 | $5.51 | 0 |
| 2025-10-21 | $5.51 | $5.51 | 0 |
| 2025-10-20 | $5.51 | $5.51 | 0 |
| 2025-10-17 | $5.51 | $5.51 | 0 |
| 2025-10-16 | $5.51 | $5.51 | 0 |
| 2025-10-15 | $5.51 | $5.51 | 0 |
| 2025-10-14 | $5.51 | $5.51 | 0 |
| 2025-10-13 | $5.51 | $5.51 | 0 |
| 2025-10-10 | $5.51 | $5.51 | 0 |
| 2025-10-09 | $5.51 | $5.51 | 0 |
| 2025-10-08 | $5.51 | $5.51 | 0 |
| 2025-10-07 | $5.51 | $5.51 | 0 |
| 2025-10-06 | $5.51 | $5.51 | 0 |
| 2025-10-03 | $5.51 | $5.51 | 0 |
| 2025-10-02 | $5.51 | $5.51 | 0 |
| 2025-10-01 | $5.51 | $5.51 | 5,441,400 |
| 2025-09-30 | $4.09 | $4.09 | 687,300 |
| 2025-09-29 | $10.35 | $10.35 | 5,100 |
| 2025-09-26 | $10.10 | $10.10 | 6,400 |
| 2025-09-25 | $10.43 | $10.43 | 1,000 |
| 2025-09-24 | $10.10 | $10.10 | 0 |
| 2025-09-23 | $10.10 | $10.10 | 7,500 |
| 2025-09-22 | $10.10 | $10.10 | 12,900 |
| 2025-09-19 | $10.15 | $10.15 | 3,200 |
| 2025-09-18 | $10.10 | $10.10 | 40,700 |
| 2025-09-17 | $10.18 | $10.18 | 6,600 |
| 2025-09-16 | $10.51 | $10.51 | 2,200 |
| 2025-09-15 | $10.88 | $10.88 | 15,000 |
| 2025-09-12 | $8.96 | $8.96 | 4,200 |
| 2025-09-11 | $9.59 | $9.59 | 0 |
| 2025-09-10 | $9.59 | $9.59 | 6,400 |
| 2025-09-09 | $9.55 | $9.55 | 7,600 |
| 2025-09-08 | $9.50 | $9.50 | 22,300 |
| 2025-09-05 | $10.22 | $10.22 | 9,600 |
| 2025-09-04 | $9.50 | $9.50 | 3,500 |
| 2025-09-03 | $11.27 | $11.27 | 7,500 |
| 2025-09-02 | $10.51 | $10.51 | 8,400 |
| 2025-08-29 | $9.77 | $9.77 | 4,900 |
| 2025-08-28 | $11.31 | $11.31 | 9,700 |
| 2025-08-27 | $12.50 | $12.50 | 11,100 |
| 2025-08-26 | $12.00 | $12.00 | 18,500 |
| 2025-08-25 | $11.12 | $11.12 | 32,000 |
| 2025-08-22 | $12.20 | $12.20 | 10,300 |
| 2025-08-21 | $10.83 | $10.83 | 117,900 |
| 2025-08-20 | $10.30 | $10.30 | 105,200 |
| 2025-08-19 | $9.50 | $9.50 | 67,100 |
| 2025-08-18 | $9.09 | $9.09 | 83,800 |
| 2025-08-15 | $7.00 | $7.00 | 51,300 |
| 2025-08-14 | $7.00 | $7.00 | 74,800 |
| 2025-08-13 | $9.00 | $9.00 | 55,300 |
| 2025-08-12 | $11.39 | $11.39 | 800 |
| 2025-08-11 | $11.39 | $11.39 | 500 |
| 2025-08-08 | $10.98 | $10.98 | 500 |
| 2025-08-07 | $11.41 | $11.41 | 600 |
| 2025-08-06 | $11.19 | $11.19 | 7,400 |
| 2025-08-05 | $10.84 | $10.84 | 7,500 |
| 2025-08-04 | $10.75 | $10.75 | 3,000 |
| 2025-08-01 | $10.64 | $10.64 | 25,900 |
| 2025-07-31 | $10.92 | $10.92 | 8,000 |
| 2025-07-30 | $10.70 | $10.70 | 15,200 |
| 2025-07-29 | $10.63 | $10.63 | 27,400 |
| 2025-07-28 | $11.10 | $11.10 | 42,000 |
| 2025-07-25 | $11.21 | $11.21 | 7,500 |
| 2025-07-24 | $11.96 | $11.96 | 12,400 |
| 2025-07-23 | $12.26 | $12.26 | 36,000 |
| 2025-07-22 | $11.15 | $11.15 | 18,300 |
| 2025-07-21 | $10.16 | $10.16 | 33,700 |
| 2025-07-18 | $10.70 | $10.70 | 17,300 |
| 2025-07-17 | $10.60 | $10.60 | 11,100 |
| 2025-07-16 | $9.81 | $9.81 | 20,800 |
| 2025-07-15 | $10.94 | $10.94 | 29,400 |
| 2025-07-14 | $10.77 | $10.77 | 21,900 |
| 2025-07-11 | $10.33 | $10.33 | 49,400 |
| 2025-07-10 | $9.42 | $9.42 | 51,800 |
| 2025-07-09 | $9.50 | $9.50 | 254,700 |
| 2025-07-08 | $10.07 | $10.07 | 5,581,300 |
| 2025-07-07 | $5.97 | $5.97 | 87,200 |
| 2025-07-03 | $8.29 | $8.29 | 10,700 |
| 2025-07-02 | $9.00 | $9.00 | 36,000 |
| 2025-07-01 | $8.20 | $8.20 | 34,400 |
| 2025-06-30 | $10.33 | $10.33 | 70,300 |
| 2025-06-27 | $11.00 | $11.00 | 98,400 |
| 2025-06-26 | $9.88 | $9.88 | 82,700 |
| 2025-06-25 | $9.40 | $9.40 | 22,100 |
| 2025-06-24 | $10.50 | $10.50 | 44,300 |
| 2025-06-23 | $11.80 | $11.80 | 88,400 |
| 2025-06-20 | $12.08 | $12.08 | 59,900 |
| 2025-06-18 | $10.70 | $10.70 | 17,800 |
| 2025-06-17 | $10.46 | $10.46 | 8,700 |
| 2025-06-16 | $10.53 | $10.53 | 66,300 |
| 2025-06-13 | $10.47 | $10.47 | 78,800 |
| 2025-06-12 | $10.48 | $10.48 | 5,200 |
| 2025-06-11 | $10.50 | $10.50 | 279,700 |
| 2025-06-10 | $10.48 | $10.48 | 5,100 |
| 2025-06-09 | $10.50 | $10.50 | 52,600 |
| 2025-06-06 | $10.49 | $10.49 | 73,300 |
| 2025-06-05 | $10.49 | $10.49 | 133,200 |
| 2025-06-04 | $10.50 | $10.50 | 49,300 |
| 2025-06-03 | $10.54 | $10.54 | 1,000 |
| 2025-06-02 | $10.56 | $10.56 | 40,800 |
| 2025-05-30 | $10.56 | $10.56 | 8,000 |
| 2025-05-29 | $10.55 | $10.55 | 2,200 |
| 2025-05-28 | $10.57 | $10.57 | 3,600 |
| 2025-05-27 | $10.53 | $10.53 | 35,200 |
| 2025-05-23 | $10.46 | $10.46 | 165,000 |
| 2025-05-22 | $10.54 | $10.54 | 1,500 |
| 2025-05-21 | $10.53 | $10.53 | 0 |
| 2025-05-20 | $10.53 | $10.53 | 0 |
| 2025-05-19 | $10.53 | $10.53 | 800 |
| 2025-05-16 | $10.53 | $10.53 | 0 |
| 2025-05-15 | $10.53 | $10.53 | 2,200 |
| 2025-05-14 | $10.53 | $10.53 | 0 |
| 2025-05-13 | $10.53 | $10.53 | 15,800 |
| 2025-05-12 | $10.54 | $10.54 | 3,700 |
| 2025-05-09 | $10.51 | $10.51 | 0 |
| 2025-05-08 | $10.51 | $10.51 | 5,000 |
| 2025-05-07 | $10.49 | $10.49 | 0 |
| 2025-05-06 | $10.49 | $10.49 | 0 |
| 2025-05-05 | $10.49 | $10.49 | 0 |
| 2025-05-02 | $10.49 | $10.49 | 0 |
| 2025-05-01 | $10.49 | $10.49 | 900 |
| 2025-04-30 | $10.54 | $10.54 | 0 |
| 2025-04-29 | $10.54 | $10.54 | 10,900 |
| 2025-04-28 | $10.50 | $10.50 | 9,100 |
| 2025-04-25 | $10.50 | $10.50 | 0 |
| 2025-04-24 | $10.50 | $10.50 | 0 |
| 2025-04-23 | $10.50 | $10.50 | 0 |
| 2025-04-22 | $10.50 | $10.50 | 400 |
| 2025-04-21 | $10.49 | $10.49 | 1,300 |
| 2025-04-17 | $10.49 | $10.49 | 2,000 |
| 2025-04-16 | $10.48 | $10.48 | 0 |
| 2025-04-15 | $10.48 | $10.48 | 0 |
| 2025-04-14 | $10.48 | $10.48 | 700 |
| 2025-04-11 | $10.48 | $10.48 | 4,000 |
| 2025-04-10 | $10.48 | $10.48 | 700 |
| 2025-04-09 | $10.48 | $10.48 | 3,600 |
| 2025-04-08 | $10.48 | $10.48 | 3,100 |
| 2025-04-07 | $10.48 | $10.48 | 0 |
| 2025-04-04 | $10.48 | $10.48 | 0 |
| 2025-04-03 | $10.48 | $10.48 | 1,000 |
| 2025-04-02 | $10.48 | $10.48 | 600 |
| 2025-04-01 | $10.48 | $10.48 | 0 |
| 2025-03-31 | $10.48 | $10.48 | 0 |
| 2025-03-28 | $10.48 | $10.48 | 1,000 |
| 2025-03-27 | $10.50 | $10.50 | 0 |
| 2025-03-26 | $10.50 | $10.50 | 0 |
| 2025-03-25 | $10.50 | $10.50 | 1,200 |
| 2025-03-24 | $10.53 | $10.53 | 0 |
| 2025-03-21 | $10.53 | $10.53 | 0 |
| 2025-03-20 | $10.53 | $10.53 | 0 |
| 2025-03-19 | $10.53 | $10.53 | 700 |
| 2025-03-18 | $10.48 | $10.48 | 13,400 |
| 2025-03-17 | $10.50 | $10.50 | 443,100 |
| 2025-03-14 | $10.54 | $10.54 | 100 |
| 2025-03-13 | $10.51 | $10.51 | 800 |
| 2025-03-12 | $10.48 | $10.48 | 900 |
| 2025-03-11 | $10.48 | $10.48 | 1,000 |
| 2025-03-10 | $10.50 | $10.50 | 700 |
| 2025-03-07 | $10.48 | $10.48 | 8,400 |
| 2025-03-06 | $10.56 | $10.56 | 1,000 |
| 2025-03-05 | $10.48 | $10.48 | 11,900 |
| 2025-03-04 | $10.48 | $10.48 | 1,100 |
| 2025-03-03 | $10.48 | $10.48 | 78,300 |
| 2025-02-28 | $10.46 | $10.46 | 400 |
| 2025-02-27 | $10.46 | $10.46 | 34,900 |
| 2025-02-26 | $10.46 | $10.46 | 19,500 |
| 2025-02-25 | $10.46 | $10.46 | 12,000 |
| 2025-02-24 | $10.43 | $10.43 | 5,500 |
| 2025-02-21 | $10.41 | $10.41 | 3,800 |
| 2025-02-20 | $10.41 | $10.41 | 18,400 |
| 2025-02-19 | $10.39 | $10.39 | 800 |
| 2025-02-18 | $10.38 | $10.38 | 800 |
| 2025-02-14 | $10.39 | $10.39 | 1,000 |
| 2025-02-13 | $10.39 | $10.39 | 800 |
| 2025-02-12 | $10.39 | $10.39 | 3,300 |
| 2025-02-11 | $10.38 | $10.38 | 7,100 |
| 2025-02-10 | $10.37 | $10.37 | 4,400 |
| 2025-02-07 | $10.39 | $10.39 | 396,100 |
| 2025-02-06 | $10.38 | $10.38 | 1,400 |
| 2025-02-05 | $10.39 | $10.39 | 21,100 |
| 2025-02-04 | $10.39 | $10.39 | 7,700 |
| 2025-02-03 | $10.39 | $10.39 | 7,600 |
| 2025-01-31 | $10.39 | $10.39 | 5,100 |
| 2025-01-30 | $10.40 | $10.40 | 19,700 |
| 2025-01-29 | $10.41 | $10.41 | 40,300 |
| 2025-01-28 | $10.41 | $10.41 | 54,000 |
| 2025-01-27 | $10.36 | $10.36 | 17,100 |
| 2025-01-24 | $10.35 | $10.35 | 1,000 |
| 2025-01-23 | $10.35 | $10.35 | 4,800 |
| 2025-01-22 | $10.34 | $10.34 | 15,500 |
| 2025-01-21 | $10.34 | $10.34 | 1,700 |
| 2025-01-17 | $10.33 | $10.33 | 7,000 |
| 2025-01-16 | $10.34 | $10.34 | 61,200 |
| 2025-01-15 | $10.34 | $10.34 | 17,300 |
| 2025-01-14 | $10.33 | $10.33 | 171,700 |
| 2025-01-13 | $10.33 | $10.33 | 16,200 |
| 2025-01-10 | $10.31 | $10.31 | 14,500 |
| 2025-01-08 | $10.29 | $10.29 | 7,500 |
| 2025-01-07 | $10.29 | $10.29 | 8,200 |
| 2025-01-06 | $10.30 | $10.30 | 17,500 |
| 2025-01-03 | $10.29 | $10.29 | 16,300 |
| 2025-01-02 | $10.29 | $10.29 | 11,600 |