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
- 2025-06-13 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 | $8.18 | $8.18 | 515,200 | — | — |
| 2025-12-30 | $8.15 | $8.15 | 534,000 | — | — |
| 2025-12-29 | $8.30 | $8.30 | 497,000 | — | — |
| 2025-12-26 | $8.74 | $8.74 | 430,600 | — | — |
| 2025-12-24 | $9.35 | $9.35 | 414,000 | — | — |
| 2025-12-23 | $9.20 | $9.20 | 852,100 | — | — |
| 2025-12-22 | $9.10 | $9.10 | 1,233,400 | — | — |
| 2025-12-19 | $8.03 | $8.03 | 914,300 | — | — |
| 2025-12-18 | $7.42 | $7.42 | 635,100 | — | — |
| 2025-12-17 | $7.41 | $7.41 | 683,700 | — | — |
| 2025-12-16 | $7.69 | $7.69 | 571,200 | — | — |
| 2025-12-15 | $7.96 | $7.96 | 749,100 | — | — |
| 2025-12-12 | $8.50 | $8.50 | 843,500 | — | — |
| 2025-12-11 | $9.70 | $9.70 | 516,600 | — | — |
| 2025-12-10 | $9.73 | $9.73 | 700,900 | — | — |
| 2025-12-09 | $9.60 | $9.60 | 349,700 | — | — |
| 2025-12-08 | $9.71 | $9.71 | 589,600 | — | — |
| 2025-12-05 | $9.48 | $9.48 | 437,900 | — | — |
| 2025-12-04 | $9.59 | $9.59 | 879,500 | — | — |
| 2025-12-03 | $8.75 | $8.75 | 438,800 | — | — |
| 2025-12-02 | $8.28 | $8.28 | 266,300 | — | — |
| 2025-12-01 | $8.19 | $8.19 | 420,200 | — | — |
| 2025-11-28 | $8.65 | $8.65 | 423,400 | — | — |
| 2025-11-26 | $8.24 | $8.24 | 794,900 | — | — |
| 2025-11-25 | $7.84 | $7.84 | 830,500 | — | — |
| 2025-11-24 | $7.87 | $7.87 | 774,000 | — | — |
| 2025-11-21 | $7.99 | $7.99 | 807,900 | — | — |
| 2025-11-20 | $7.86 | $7.86 | 1,640,500 | — | — |
| 2025-11-19 | $8.87 | $8.87 | 1,364,900 | — | — |
| 2025-11-18 | $9.86 | $9.86 | 924,300 | — | — |
| 2025-11-17 | $10.33 | $10.33 | 913,400 | — | — |
| 2025-11-14 | $10.10 | $10.10 | 1,883,100 | — | — |
| 2025-11-13 | $12.75 | $12.75 | 734,600 | — | — |
| 2025-11-12 | $13.37 | $13.37 | 453,300 | — | — |
| 2025-11-11 | $13.63 | $13.63 | 327,300 | — | — |
| 2025-11-10 | $13.80 | $13.80 | 403,800 | — | — |
| 2025-11-07 | $13.47 | $13.47 | 703,900 | — | — |
| 2025-11-06 | $13.12 | $13.12 | 743,600 | — | — |
| 2025-11-05 | $14.20 | $14.20 | 445,400 | — | — |
| 2025-11-04 | $14.27 | $14.27 | 944,000 | — | — |
| 2025-11-03 | $16.28 | $16.28 | 510,800 | — | — |
| 2025-10-31 | $16.36 | $16.36 | 507,500 | — | — |
| 2025-10-30 | $16.35 | $16.35 | 402,400 | — | — |
| 2025-10-29 | $16.80 | $16.80 | 743,800 | — | — |
| 2025-10-28 | $16.82 | $16.82 | 503,000 | — | — |
| 2025-10-27 | $17.33 | $17.33 | 429,500 | — | — |
| 2025-10-24 | $17.48 | $17.48 | 330,600 | — | — |
| 2025-10-23 | $17.25 | $17.25 | 351,900 | — | — |
| 2025-10-22 | $17.10 | $17.10 | 970,600 | — | — |
| 2025-10-21 | $17.98 | $17.98 | 363,000 | — | — |
| 2025-10-20 | $18.27 | $18.27 | 507,200 | — | — |
| 2025-10-17 | $17.50 | $17.50 | 1,864,500 | — | — |
| 2025-10-16 | $18.80 | $18.80 | 2,611,500 | — | — |
| 2025-10-15 | $19.51 | $19.51 | 859,700 | — | — |
| 2025-10-14 | $20.08 | $20.08 | 1,800,900 | — | — |
| 2025-10-13 | $18.55 | $18.55 | 613,500 | — | — |
| 2025-10-10 | $18.15 | $18.15 | 1,099,500 | — | — |
| 2025-10-09 | $19.08 | $19.08 | 1,010,900 | — | — |
| 2025-10-08 | $19.83 | $19.83 | 468,500 | — | — |
| 2025-10-07 | $19.99 | $19.99 | 656,200 | — | — |
| 2025-10-06 | $19.67 | $19.67 | 633,000 | — | — |
| 2025-10-03 | $19.41 | $19.41 | 1,667,900 | — | — |
| 2025-10-02 | $19.78 | $19.78 | 773,900 | — | — |
| 2025-10-01 | $19.53 | $19.53 | 971,000 | — | — |
| 2025-09-30 | $19.20 | $19.20 | 731,600 | — | — |
| 2025-09-29 | $19.02 | $19.02 | 861,400 | — | — |
| 2025-09-26 | $19.08 | $19.08 | 718,400 | — | — |
| 2025-09-25 | $18.90 | $18.90 | 952,700 | — | — |
| 2025-09-24 | $19.33 | $19.33 | 1,491,800 | — | — |
| 2025-09-23 | $19.66 | $19.66 | 998,800 | — | — |
| 2025-09-22 | $20.15 | $20.15 | 1,001,400 | — | — |
| 2025-09-19 | $19.53 | $19.53 | 1,910,100 | — | — |
| 2025-09-18 | $19.89 | $19.89 | 594,900 | — | — |
| 2025-09-17 | $19.11 | $19.11 | 1,090,600 | — | — |
| 2025-09-16 | $19.83 | $19.83 | 446,300 | — | — |
| 2025-09-15 | $20.20 | $20.20 | 713,200 | — | — |
| 2025-09-12 | $20.14 | $20.14 | 868,900 | — | — |
| 2025-09-11 | $19.86 | $19.86 | 3,133,000 | — | — |
| 2025-09-10 | $19.42 | $19.42 | 1,150,900 | — | — |
| 2025-09-09 | $19.15 | $19.15 | 1,797,100 | — | — |
| 2025-09-08 | $20.50 | $20.50 | 764,800 | — | — |
| 2025-09-05 | $20.94 | $20.94 | 514,300 | — | — |
| 2025-09-04 | $20.80 | $20.80 | 639,000 | — | — |
| 2025-09-03 | $20.42 | $20.42 | 1,056,600 | — | — |
| 2025-09-02 | $20.55 | $20.55 | 2,327,900 | — | — |
| 2025-08-29 | $23.55 | $23.55 | 1,025,800 | — | — |
| 2025-08-28 | $25.79 | $25.79 | 1,589,800 | — | — |
| 2025-08-27 | $24.09 | $24.09 | 482,100 | — | — |
| 2025-08-26 | $23.53 | $23.53 | 503,900 | — | — |
| 2025-08-25 | $23.24 | $23.24 | 511,700 | — | — |
| 2025-08-22 | $24.44 | $24.44 | 1,162,500 | — | — |
| 2025-08-21 | $23.29 | $23.29 | 984,300 | — | — |
| 2025-08-20 | $22.04 | $22.04 | 666,600 | — | — |
| 2025-08-19 | $22.92 | $22.92 | 999,400 | — | — |
| 2025-08-18 | $24.07 | $24.07 | 1,050,500 | — | — |
| 2025-08-15 | $22.11 | $22.11 | 881,800 | — | — |
| 2025-08-14 | $22.94 | $22.94 | 2,130,800 | — | — |
| 2025-08-13 | $21.74 | $21.74 | 572,600 | — | — |
| 2025-08-12 | $20.92 | $20.92 | 354,900 | — | — |
| 2025-08-11 | $20.40 | $20.40 | 492,400 | — | — |
| 2025-08-08 | $20.49 | $20.49 | 440,500 | — | — |
| 2025-08-07 | $20.76 | $20.76 | 369,300 | — | — |
| 2025-08-06 | $20.64 | $20.64 | 516,100 | — | — |
| 2025-08-05 | $21.94 | $21.94 | 517,000 | — | — |
| 2025-08-04 | $22.82 | $22.82 | 895,400 | — | — |
| 2025-08-01 | $20.12 | $20.12 | 713,700 | — | — |
| 2025-07-31 | $21.22 | $21.22 | 573,100 | — | — |
| 2025-07-30 | $21.12 | $21.12 | 416,000 | — | — |
| 2025-07-29 | $20.97 | $20.97 | 558,900 | — | — |
| 2025-07-28 | $21.86 | $21.86 | 643,100 | — | — |
| 2025-07-25 | $22.92 | $22.92 | 580,500 | — | — |
| 2025-07-24 | $23.47 | $23.47 | 573,700 | — | — |
| 2025-07-23 | $23.10 | $23.10 | 690,800 | — | — |
| 2025-07-22 | $23.84 | $23.84 | 662,700 | — | — |
| 2025-07-21 | $22.89 | $22.89 | 1,587,200 | — | — |
| 2025-07-18 | $24.97 | $24.97 | 1,388,300 | — | — |
| 2025-07-17 | $26.29 | $26.29 | 1,310,000 | — | — |
| 2025-07-16 | $26.05 | $26.05 | 1,953,300 | — | — |
| 2025-07-15 | $27.46 | $27.46 | 1,618,600 | — | — |
| 2025-07-14 | $28.28 | $28.28 | 1,941,700 | — | — |
| 2025-07-11 | $28.80 | $28.80 | 4,332,200 | — | — |
| 2025-07-10 | $22.20 | $22.20 | 1,268,500 | — | — |
| 2025-07-09 | $21.48 | $21.48 | 763,700 | — | — |
| 2025-07-08 | $21.67 | $21.67 | 581,400 | — | — |
| 2025-07-07 | $21.29 | $21.29 | 677,800 | — | — |
| 2025-07-03 | $21.90 | $21.90 | 788,700 | — | — |
| 2025-07-02 | $21.62 | $21.62 | 983,700 | — | — |
| 2025-07-01 | $22.25 | $22.25 | 1,783,600 | — | — |
| 2025-06-30 | $24.07 | $24.07 | 1,213,800 | — | — |
| 2025-06-27 | $23.33 | $23.33 | 1,644,400 | — | — |
| 2025-06-26 | $25.26 | $25.26 | 2,398,100 | — | — |
| 2025-06-25 | $21.90 | $21.90 | 2,425,900 | — | — |
| 2025-06-24 | $24.27 | $24.27 | 2,256,000 | — | — |
| 2025-06-23 | $26.90 | $26.90 | 4,818,900 | — | — |
| 2025-06-20 | $22.24 | $22.24 | 3,072,900 | — | — |
| 2025-06-18 | $26.26 | $26.26 | 2,770,900 | — | — |
| 2025-06-17 | $29.76 | $29.76 | 4,026,900 | — | — |
| 2025-06-16 | $31.00 | $31.00 | 11,880,800 | — | — |
| 2025-06-13 | $24.00 | $24.00 | 14,713,400 | — | — |