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
- 2025-05-13 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 | $8.89 | $8.89 | 3,400 | — | — |
| 2025-12-30 | $9.11 | $9.11 | 22,300 | — | — |
| 2025-12-29 | $9.22 | $9.22 | 3,300 | — | — |
| 2025-12-26 | $9.50 | $9.50 | 900 | — | — |
| 2025-12-24 | $9.57 | $9.57 | 500 | — | — |
| 2025-12-23 | $9.50 | $9.50 | 7,300 | — | — |
| 2025-12-22 | $9.60 | $9.60 | 0 | — | — |
| 2025-12-19 | $9.60 | $9.60 | 2,200 | — | — |
| 2025-12-18 | $9.85 | $9.85 | 5,700 | — | — |
| 2025-12-17 | $9.37 | $9.37 | 4,400 | — | — |
| 2025-12-16 | $9.50 | $9.50 | 10,800 | — | — |
| 2025-12-15 | $9.30 | $9.30 | 1,700 | — | — |
| 2025-12-12 | $10.11 | $10.11 | 3,000 | — | — |
| 2025-12-11 | $10.17 | $10.17 | 1,100 | — | — |
| 2025-12-10 | $10.17 | $10.17 | 1,200 | — | — |
| 2025-12-09 | $10.17 | $10.17 | 3,400 | — | — |
| 2025-12-08 | $10.21 | $10.21 | 1,000 | — | — |
| 2025-12-05 | $10.39 | $10.39 | 2,600 | — | — |
| 2025-12-04 | $10.00 | $10.00 | 17,700 | — | — |
| 2025-12-03 | $8.94 | $8.94 | 1,300 | — | — |
| 2025-12-02 | $9.12 | $9.12 | 3,400 | — | — |
| 2025-12-01 | $9.00 | $9.00 | 10,800 | — | — |
| 2025-11-28 | $9.66 | $9.66 | 1,600 | — | — |
| 2025-11-26 | $9.46 | $9.46 | 4,500 | — | — |
| 2025-11-25 | $9.30 | $9.30 | 2,700 | — | — |
| 2025-11-24 | $9.45 | $9.45 | 4,000 | — | — |
| 2025-11-21 | $8.74 | $8.74 | 4,300 | — | — |
| 2025-11-20 | $9.05 | $9.05 | 2,900 | — | — |
| 2025-11-19 | $9.42 | $9.42 | 12,600 | — | — |
| 2025-11-18 | $9.16 | $9.16 | 3,600 | — | — |
| 2025-11-17 | $9.54 | $9.54 | 7,100 | — | — |
| 2025-11-14 | $10.41 | $10.41 | 4,500 | — | — |
| 2025-11-13 | $9.81 | $9.81 | 13,100 | — | — |
| 2025-11-12 | $11.58 | $11.58 | 0 | — | — |
| 2025-11-11 | $11.58 | $11.58 | 2,100 | — | — |
| 2025-11-10 | $11.53 | $11.53 | 2,100 | — | — |
| 2025-11-07 | $10.80 | $10.80 | 4,100 | — | — |
| 2025-11-06 | $11.17 | $11.17 | 1,000 | — | — |
| 2025-11-05 | $11.39 | $11.39 | 3,600 | — | — |
| 2025-11-04 | $11.24 | $11.24 | 13,800 | — | — |
| 2025-11-03 | $10.81 | $10.81 | 25,500 | — | — |
| 2025-10-31 | $11.28 | $11.28 | 3,500 | — | — |
| 2025-10-30 | $11.50 | $11.50 | 16,600 | — | — |
| 2025-10-29 | $11.87 | $11.87 | 8,100 | — | — |
| 2025-10-28 | $11.80 | $11.80 | 6,100 | — | — |
| 2025-10-27 | $11.37 | $11.37 | 6,600 | — | — |
| 2025-10-24 | $11.59 | $11.59 | 8,900 | — | — |
| 2025-10-23 | $11.33 | $11.33 | 4,600 | — | — |
| 2025-10-22 | $11.24 | $11.24 | 15,200 | — | — |
| 2025-10-21 | $11.65 | $11.65 | 13,600 | — | — |
| 2025-10-20 | $11.88 | $11.88 | 10,700 | — | — |
| 2025-10-17 | $11.81 | $11.81 | 7,400 | — | — |
| 2025-10-16 | $11.44 | $11.44 | 28,200 | — | — |
| 2025-10-15 | $11.81 | $11.81 | 17,500 | — | — |
| 2025-10-14 | $12.13 | $12.13 | 20,200 | — | — |
| 2025-10-13 | $11.87 | $11.87 | 43,900 | — | — |
| 2025-10-10 | $12.29 | $12.29 | 67,700 | — | — |
| 2025-10-09 | $12.42 | $12.42 | 6,400 | — | — |
| 2025-10-08 | $12.73 | $12.73 | 15,700 | — | — |
| 2025-10-07 | $12.47 | $12.47 | 53,200 | — | — |
| 2025-10-06 | $13.55 | $13.55 | 64,600 | — | — |
| 2025-10-03 | $12.69 | $12.69 | 43,800 | — | — |
| 2025-10-02 | $12.00 | $12.00 | 8,300 | — | — |
| 2025-10-01 | $11.80 | $11.80 | 26,800 | — | — |
| 2025-09-30 | $12.20 | $12.20 | 37,500 | — | — |
| 2025-09-29 | $12.40 | $12.40 | 36,800 | — | — |
| 2025-09-26 | $11.93 | $11.93 | 10,000 | — | — |
| 2025-09-25 | $11.88 | $11.88 | 12,400 | — | — |
| 2025-09-24 | $11.98 | $11.98 | 27,600 | — | — |
| 2025-09-23 | $11.71 | $11.71 | 11,500 | — | — |
| 2025-09-22 | $11.82 | $11.82 | 8,000 | — | — |
| 2025-09-19 | $11.71 | $11.71 | 6,600 | — | — |
| 2025-09-18 | $11.80 | $11.80 | 13,000 | — | — |
| 2025-09-17 | $11.80 | $11.80 | 6,200 | — | — |
| 2025-09-16 | $11.64 | $11.64 | 3,300 | — | — |
| 2025-09-15 | $11.86 | $11.86 | 7,700 | — | — |
| 2025-09-12 | $11.91 | $11.91 | 6,900 | — | — |
| 2025-09-11 | $11.98 | $11.98 | 13,800 | — | — |
| 2025-09-10 | $12.29 | $12.29 | 22,300 | — | — |
| 2025-09-09 | $11.98 | $11.98 | 26,500 | — | — |
| 2025-09-08 | $12.81 | $12.81 | 17,900 | — | — |
| 2025-09-05 | $12.45 | $12.45 | 28,400 | — | — |
| 2025-09-04 | $13.13 | $13.13 | 10,300 | — | — |
| 2025-09-03 | $13.25 | $13.25 | 28,400 | — | — |
| 2025-09-02 | $13.46 | $13.46 | 40,300 | — | — |
| 2025-08-29 | $13.19 | $13.19 | 13,800 | — | — |
| 2025-08-28 | $13.05 | $13.05 | 8,900 | — | — |
| 2025-08-27 | $13.08 | $13.08 | 10,900 | — | — |
| 2025-08-26 | $13.45 | $13.45 | 28,400 | — | — |
| 2025-08-25 | $12.62 | $12.62 | 9,300 | — | — |
| 2025-08-22 | $12.61 | $12.61 | 40,600 | — | — |
| 2025-08-21 | $12.02 | $12.02 | 36,100 | — | — |
| 2025-08-20 | $11.45 | $11.45 | 28,900 | — | — |
| 2025-08-19 | $11.50 | $11.50 | 26,100 | — | — |
| 2025-08-18 | $11.87 | $11.87 | 7,300 | — | — |
| 2025-08-15 | $11.99 | $11.98 | 19,700 | — | — |
| 2025-08-14 | $12.01 | $12.01 | 20,600 | — | — |
| 2025-08-13 | $12.70 | $12.70 | 62,500 | — | — |
| 2025-08-12 | $12.40 | $12.40 | 41,500 | — | — |
| 2025-08-11 | $12.75 | $12.75 | 54,500 | — | — |
| 2025-08-08 | $12.22 | $12.22 | 15,200 | — | — |
| 2025-08-07 | $12.11 | $12.11 | 4,500 | — | — |
| 2025-08-06 | $12.29 | $12.29 | 29,600 | — | — |
| 2025-08-05 | $12.11 | $12.11 | 29,500 | — | — |
| 2025-08-04 | $12.24 | $12.24 | 25,600 | — | — |
| 2025-08-01 | $11.67 | $11.67 | 73,500 | — | — |
| 2025-07-31 | $11.75 | $11.75 | 23,300 | — | — |
| 2025-07-30 | $12.21 | $12.21 | 22,600 | — | — |
| 2025-07-29 | $11.90 | $11.90 | 12,800 | — | — |
| 2025-07-28 | $11.79 | $11.79 | 13,500 | — | — |
| 2025-07-25 | $12.45 | $12.45 | 18,200 | — | — |
| 2025-07-24 | $12.05 | $12.05 | 60,700 | — | — |
| 2025-07-23 | $13.18 | $13.18 | 135,100 | — | — |
| 2025-07-22 | $11.70 | $11.70 | 26,400 | — | — |
| 2025-07-21 | $11.68 | $11.68 | 63,300 | — | — |
| 2025-07-18 | $11.80 | $11.80 | 46,500 | — | — |
| 2025-07-17 | $11.48 | $11.48 | 12,100 | — | — |
| 2025-07-16 | $11.20 | $11.20 | 27,500 | — | — |
| 2025-07-15 | $11.26 | $11.26 | 15,600 | — | — |
| 2025-07-14 | $11.57 | $11.57 | 33,500 | — | — |
| 2025-07-11 | $11.59 | $11.59 | 74,700 | — | — |
| 2025-07-10 | $11.30 | $11.30 | 20,700 | — | — |
| 2025-07-09 | $11.55 | $11.55 | 16,900 | — | — |
| 2025-07-08 | $11.68 | $11.68 | 17,000 | — | — |
| 2025-07-07 | $11.60 | $11.60 | 30,800 | — | — |
| 2025-07-03 | $11.67 | $11.67 | 29,800 | — | — |
| 2025-07-02 | $11.50 | $11.50 | 28,100 | — | — |
| 2025-07-01 | $11.27 | $11.27 | 21,100 | — | — |
| 2025-06-30 | $11.53 | $11.53 | 55,700 | — | — |
| 2025-06-27 | $11.00 | $11.00 | 48,500 | — | — |
| 2025-06-26 | $11.41 | $11.41 | 46,400 | — | — |
| 2025-06-25 | $10.95 | $10.95 | 39,400 | — | — |
| 2025-06-24 | $11.87 | $11.87 | 110,600 | — | — |
| 2025-06-23 | $10.83 | $10.83 | 69,000 | — | — |
| 2025-06-20 | $11.36 | $11.36 | 169,000 | — | — |
| 2025-06-18 | $11.46 | $11.46 | 195,000 | — | — |
| 2025-06-17 | $12.19 | $12.19 | 128,800 | — | — |
| 2025-06-16 | $12.79 | $12.79 | 221,800 | — | — |
| 2025-06-13 | $12.20 | $12.20 | 48,800 | — | — |
| 2025-06-12 | $12.40 | $12.40 | 34,600 | — | — |
| 2025-06-11 | $11.93 | $11.93 | 32,700 | — | — |
| 2025-06-10 | $12.03 | $12.03 | 51,700 | — | — |
| 2025-06-09 | $12.48 | $12.48 | 56,800 | — | — |
| 2025-06-06 | $12.77 | $12.77 | 48,000 | — | — |
| 2025-06-05 | $11.91 | $11.91 | 267,800 | — | — |
| 2025-06-04 | $13.10 | $13.10 | 479,200 | — | — |
| 2025-06-03 | $13.88 | $13.88 | 121,100 | — | — |
| 2025-06-02 | $12.65 | $12.65 | 140,900 | — | — |
| 2025-05-30 | $12.69 | $12.69 | 100,700 | — | — |
| 2025-05-29 | $11.11 | $11.11 | 123,400 | — | — |
| 2025-05-28 | $11.06 | $11.06 | 179,400 | — | — |
| 2025-05-27 | $11.20 | $11.20 | 196,500 | — | — |
| 2025-05-23 | $11.72 | $11.72 | 185,400 | — | — |
| 2025-05-22 | $12.49 | $12.49 | 171,200 | — | — |
| 2025-05-21 | $12.72 | $12.72 | 173,800 | — | — |
| 2025-05-20 | $12.90 | $12.90 | 231,000 | — | — |
| 2025-05-19 | $13.32 | $13.32 | 316,700 | — | — |
| 2025-05-16 | $12.02 | $12.02 | 604,800 | — | — |
| 2025-05-15 | $11.84 | $11.84 | 1,583,700 | — | — |
| 2025-05-14 | $16.38 | $16.38 | 5,622,700 | — | — |
| 2025-05-13 | $12.80 | $12.80 | 0 | — | — |