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
- 2025-07-23 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 | $12.35 | $12.35 | 102,000 | — | — |
| 2025-12-30 | $13.31 | $13.31 | 61,800 | — | — |
| 2025-12-29 | $13.17 | $13.17 | 72,800 | — | — |
| 2025-12-26 | $13.71 | $13.71 | 118,500 | — | — |
| 2025-12-24 | $13.81 | $13.81 | 49,500 | — | — |
| 2025-12-23 | $13.50 | $13.50 | 61,500 | — | — |
| 2025-12-22 | $12.98 | $12.98 | 47,100 | — | — |
| 2025-12-19 | $12.85 | $12.85 | 115,300 | — | — |
| 2025-12-18 | $12.56 | $12.56 | 33,100 | — | — |
| 2025-12-17 | $12.60 | $12.60 | 25,900 | — | — |
| 2025-12-16 | $12.60 | $12.60 | 71,500 | — | — |
| 2025-12-15 | $12.91 | $12.91 | 29,800 | — | — |
| 2025-12-12 | $12.95 | $12.95 | 57,800 | — | — |
| 2025-12-11 | $13.13 | $13.13 | 53,500 | — | — |
| 2025-12-10 | $12.70 | $12.70 | 64,100 | — | — |
| 2025-12-09 | $12.94 | $12.94 | 55,500 | — | — |
| 2025-12-08 | $12.31 | $12.31 | 103,100 | — | — |
| 2025-12-05 | $13.26 | $13.26 | 250,900 | — | — |
| 2025-12-04 | $14.41 | $14.41 | 192,300 | — | — |
| 2025-12-03 | $16.99 | $16.99 | 98,300 | — | — |
| 2025-12-02 | $15.11 | $15.11 | 79,900 | — | — |
| 2025-12-01 | $14.99 | $14.99 | 101,000 | — | — |
| 2025-11-28 | $16.28 | $16.28 | 60,300 | — | — |
| 2025-11-26 | $16.21 | $16.21 | 88,100 | — | — |
| 2025-11-25 | $14.75 | $14.75 | 55,800 | — | — |
| 2025-11-24 | $13.89 | $13.89 | 142,900 | — | — |
| 2025-11-21 | $12.49 | $12.49 | 35,200 | — | — |
| 2025-11-20 | $11.82 | $11.82 | 34,800 | — | — |
| 2025-11-19 | $11.84 | $11.84 | 60,600 | — | — |
| 2025-11-18 | $12.25 | $12.25 | 33,100 | — | — |
| 2025-11-17 | $12.31 | $12.31 | 19,000 | — | — |
| 2025-11-14 | $13.11 | $13.11 | 71,000 | — | — |
| 2025-11-13 | $12.72 | $12.72 | 68,000 | — | — |
| 2025-11-12 | $12.34 | $12.34 | 50,800 | — | — |
| 2025-11-11 | $12.18 | $12.18 | 55,600 | — | — |
| 2025-11-10 | $12.61 | $12.61 | 112,200 | — | — |
| 2025-11-07 | $13.66 | $13.66 | 123,400 | — | — |
| 2025-11-06 | $11.89 | $11.89 | 36,700 | — | — |
| 2025-11-05 | $12.10 | $12.10 | 34,800 | — | — |
| 2025-11-04 | $12.36 | $12.36 | 72,100 | — | — |
| 2025-11-03 | $12.22 | $12.22 | 45,500 | — | — |
| 2025-10-31 | $12.89 | $12.89 | 72,700 | — | — |
| 2025-10-30 | $12.71 | $12.71 | 41,200 | — | — |
| 2025-10-29 | $12.51 | $12.51 | 67,600 | — | — |
| 2025-10-28 | $13.12 | $13.12 | 37,300 | — | — |
| 2025-10-27 | $13.54 | $13.54 | 30,300 | — | — |
| 2025-10-24 | $13.48 | $13.48 | 45,200 | — | — |
| 2025-10-23 | $13.01 | $13.01 | 38,600 | — | — |
| 2025-10-22 | $13.89 | $13.89 | 55,900 | — | — |
| 2025-10-21 | $14.10 | $14.10 | 26,500 | — | — |
| 2025-10-20 | $14.39 | $14.39 | 37,900 | — | — |
| 2025-10-17 | $13.55 | $13.55 | 120,600 | — | — |
| 2025-10-16 | $13.63 | $13.63 | 52,200 | — | — |
| 2025-10-15 | $13.65 | $13.65 | 68,700 | — | — |
| 2025-10-14 | $13.94 | $13.94 | 84,900 | — | — |
| 2025-10-13 | $13.13 | $13.13 | 40,500 | — | — |
| 2025-10-10 | $13.12 | $13.12 | 77,100 | — | — |
| 2025-10-09 | $13.67 | $13.67 | 57,900 | — | — |
| 2025-10-08 | $13.82 | $13.82 | 108,000 | — | — |
| 2025-10-07 | $13.59 | $13.59 | 63,700 | — | — |
| 2025-10-06 | $14.48 | $14.48 | 73,300 | — | — |
| 2025-10-03 | $12.97 | $12.97 | 151,000 | — | — |
| 2025-10-02 | $13.33 | $13.33 | 148,300 | — | — |
| 2025-10-01 | $13.32 | $13.32 | 61,800 | — | — |
| 2025-09-30 | $13.39 | $13.39 | 73,400 | — | — |
| 2025-09-29 | $13.45 | $13.45 | 90,200 | — | — |
| 2025-09-26 | $13.67 | $13.67 | 67,400 | — | — |
| 2025-09-25 | $13.25 | $13.25 | 147,400 | — | — |
| 2025-09-24 | $14.33 | $14.33 | 43,300 | — | — |
| 2025-09-23 | $14.43 | $14.43 | 61,000 | — | — |
| 2025-09-22 | $14.50 | $14.50 | 136,900 | — | — |
| 2025-09-19 | $14.15 | $14.15 | 1,077,000 | — | — |
| 2025-09-18 | $15.35 | $15.35 | 149,100 | — | — |
| 2025-09-17 | $15.06 | $15.06 | 177,700 | — | — |
| 2025-09-16 | $15.30 | $15.30 | 109,900 | — | — |
| 2025-09-15 | $14.65 | $14.65 | 108,800 | — | — |
| 2025-09-12 | $14.79 | $14.79 | 110,500 | — | — |
| 2025-09-11 | $13.74 | $13.74 | 88,100 | — | — |
| 2025-09-10 | $13.60 | $13.60 | 81,800 | — | — |
| 2025-09-09 | $13.45 | $13.45 | 61,100 | — | — |
| 2025-09-08 | $13.38 | $13.38 | 52,000 | — | — |
| 2025-09-05 | $12.74 | $12.74 | 34,500 | — | — |
| 2025-09-04 | $12.91 | $12.91 | 43,500 | — | — |
| 2025-09-03 | $12.96 | $12.96 | 51,600 | — | — |
| 2025-09-02 | $13.53 | $13.53 | 65,700 | — | — |
| 2025-08-29 | $13.30 | $13.30 | 157,000 | — | — |
| 2025-08-28 | $13.69 | $13.69 | 114,500 | — | — |
| 2025-08-27 | $13.90 | $13.90 | 75,200 | — | — |
| 2025-08-26 | $13.75 | $13.75 | 76,600 | — | — |
| 2025-08-25 | $14.34 | $14.34 | 185,200 | — | — |
| 2025-08-22 | $13.04 | $13.04 | 126,000 | — | — |
| 2025-08-21 | $12.88 | $12.88 | 67,600 | — | — |
| 2025-08-20 | $12.07 | $12.07 | 118,200 | — | — |
| 2025-08-19 | $12.55 | $12.55 | 139,300 | — | — |
| 2025-08-18 | $13.18 | $13.18 | 131,200 | — | — |
| 2025-08-15 | $13.58 | $13.58 | 48,400 | — | — |
| 2025-08-14 | $13.95 | $13.95 | 83,400 | — | — |
| 2025-08-13 | $13.78 | $13.78 | 102,100 | — | — |
| 2025-08-12 | $13.25 | $13.25 | 99,800 | — | — |
| 2025-08-11 | $13.06 | $13.06 | 118,400 | — | — |
| 2025-08-08 | $12.72 | $12.72 | 170,100 | — | — |
| 2025-08-07 | $12.15 | $12.15 | 104,700 | — | — |
| 2025-08-06 | $12.11 | $12.11 | 268,200 | — | — |
| 2025-08-05 | $12.25 | $12.25 | 453,900 | — | — |
| 2025-08-04 | $12.99 | $12.99 | 360,700 | — | — |
| 2025-08-01 | $13.60 | $13.60 | 154,400 | — | — |
| 2025-07-31 | $14.06 | $14.06 | 304,500 | — | — |
| 2025-07-30 | $14.61 | $14.61 | 307,500 | — | — |
| 2025-07-29 | $14.50 | $14.50 | 190,900 | — | — |
| 2025-07-28 | $14.50 | $14.50 | 399,100 | — | — |
| 2025-07-25 | $14.50 | $14.50 | 465,000 | — | — |
| 2025-07-24 | $14.45 | $14.45 | 661,100 | — | — |
| 2025-07-23 | $14.50 | $14.50 | 2,950,400 | — | — |