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
- 2025-10-09 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 | $5.19 | $5.19 | 38,800 | — | — |
| 2025-12-30 | $5.28 | $5.28 | 57,600 | — | — |
| 2025-12-29 | $5.18 | $5.18 | 66,400 | — | — |
| 2025-12-26 | $5.38 | $5.38 | 19,000 | — | — |
| 2025-12-24 | $5.50 | $5.50 | 12,000 | — | — |
| 2025-12-23 | $5.51 | $5.51 | 16,400 | — | — |
| 2025-12-22 | $5.66 | $5.66 | 109,600 | — | — |
| 2025-12-19 | $5.94 | $5.94 | 183,400 | — | — |
| 2025-12-18 | $5.02 | $5.02 | 65,900 | — | — |
| 2025-12-17 | $5.05 | $5.05 | 84,300 | — | — |
| 2025-12-16 | $4.82 | $4.82 | 97,200 | — | — |
| 2025-12-15 | $4.80 | $4.80 | 72,500 | — | — |
| 2025-12-12 | $5.00 | $5.00 | 103,400 | — | — |
| 2025-12-11 | $5.07 | $5.07 | 111,500 | — | — |
| 2025-12-10 | $4.58 | $4.58 | 85,500 | — | — |
| 2025-12-09 | $5.14 | $5.14 | 64,100 | — | — |
| 2025-12-08 | $5.11 | $5.11 | 30,500 | — | — |
| 2025-12-05 | $5.06 | $5.06 | 126,000 | — | — |
| 2025-12-04 | $5.07 | $5.07 | 22,400 | — | — |
| 2025-12-03 | $5.25 | $5.25 | 85,500 | — | — |
| 2025-12-02 | $5.57 | $5.57 | 113,900 | — | — |
| 2025-12-01 | $5.28 | $5.28 | 115,600 | — | — |
| 2025-11-28 | $5.00 | $5.00 | 9,000 | — | — |
| 2025-11-26 | $5.06 | $5.06 | 71,800 | — | — |
| 2025-11-25 | $5.03 | $5.03 | 43,000 | — | — |
| 2025-11-24 | $5.12 | $5.12 | 45,200 | — | — |
| 2025-11-21 | $4.96 | $4.96 | 181,100 | — | — |
| 2025-11-20 | $5.18 | $5.18 | 57,600 | — | — |
| 2025-11-19 | $5.31 | $5.31 | 21,900 | — | — |
| 2025-11-18 | $5.09 | $5.09 | 30,800 | — | — |
| 2025-11-17 | $5.22 | $5.22 | 239,400 | — | — |
| 2025-11-14 | $3.96 | $3.96 | 73,400 | — | — |
| 2025-11-13 | $3.73 | $3.73 | 110,000 | — | — |
| 2025-11-12 | $3.89 | $3.89 | 40,900 | — | — |
| 2025-11-11 | $4.23 | $4.23 | 239,200 | — | — |
| 2025-11-10 | $4.57 | $4.57 | 180,000 | — | — |
| 2025-11-07 | $4.12 | $4.12 | 62,700 | — | — |
| 2025-11-06 | $4.32 | $4.32 | 119,100 | — | — |
| 2025-11-05 | $4.61 | $4.61 | 546,300 | — | — |
| 2025-11-04 | $4.05 | $4.05 | 179,400 | — | — |
| 2025-11-03 | $4.30 | $4.30 | 86,800 | — | — |
| 2025-10-31 | $4.59 | $4.59 | 30,400 | — | — |
| 2025-10-30 | $4.46 | $4.46 | 54,700 | — | — |
| 2025-10-29 | $4.42 | $4.42 | 115,000 | — | — |
| 2025-10-28 | $5.36 | $5.36 | 109,400 | — | — |
| 2025-10-27 | $5.08 | $5.08 | 76,000 | — | — |
| 2025-10-24 | $5.19 | $5.19 | 80,400 | — | — |
| 2025-10-23 | $5.10 | $5.10 | 94,000 | — | — |
| 2025-10-22 | $5.14 | $5.14 | 332,900 | — | — |
| 2025-10-21 | $4.75 | $4.75 | 194,600 | — | — |
| 2025-10-20 | $4.80 | $4.80 | 253,700 | — | — |
| 2025-10-17 | $5.04 | $5.04 | 142,500 | — | — |
| 2025-10-16 | $4.82 | $4.82 | 190,600 | — | — |
| 2025-10-15 | $5.30 | $5.30 | 245,200 | — | — |
| 2025-10-14 | $5.70 | $5.70 | 837,000 | — | — |
| 2025-10-13 | $4.87 | $4.87 | 801,300 | — | — |
| 2025-10-10 | $6.56 | $6.56 | 9,496,200 | — | — |
| 2025-10-09 | $5.42 | $5.42 | 8,367,300 | — | — |