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
- 2025-07-02 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 | $10.69 | $10.69 | 122,800 | — | — |
| 2025-12-30 | $12.39 | $12.39 | 171,800 | — | — |
| 2025-12-29 | $11.58 | $11.58 | 204,600 | — | — |
| 2025-12-26 | $13.01 | $13.01 | 58,800 | — | — |
| 2025-12-24 | $13.88 | $13.88 | 111,700 | — | — |
| 2025-12-23 | $12.90 | $12.90 | 117,800 | — | — |
| 2025-12-22 | $13.09 | $13.09 | 141,400 | — | — |
| 2025-12-19 | $13.23 | $13.23 | 341,100 | — | — |
| 2025-12-18 | $10.55 | $10.55 | 81,400 | — | — |
| 2025-12-17 | $12.15 | $12.15 | 95,500 | — | — |
| 2025-12-16 | $12.00 | $12.00 | 160,100 | — | — |
| 2025-12-15 | $13.78 | $13.78 | 228,100 | — | — |
| 2025-12-12 | $12.85 | $12.85 | 349,600 | — | — |
| 2025-12-11 | $14.42 | $14.42 | 2,809,000 | — | — |
| 2025-12-10 | $11.80 | $11.80 | 2,743,500 | — | — |
| 2025-12-09 | $8.89 | $8.89 | 556,600 | — | — |
| 2025-12-08 | $7.28 | $7.28 | 31,900 | — | — |
| 2025-12-05 | $6.90 | $6.90 | 29,400 | — | — |
| 2025-12-04 | $6.40 | $6.40 | 17,800 | — | — |
| 2025-12-03 | $6.17 | $6.17 | 51,600 | — | — |
| 2025-12-02 | $5.52 | $5.52 | 13,600 | — | — |
| 2025-12-01 | $5.58 | $5.58 | 8,600 | — | — |
| 2025-11-28 | $5.59 | $5.59 | 7,500 | — | — |
| 2025-11-26 | $5.70 | $5.70 | 15,500 | — | — |
| 2025-11-25 | $5.50 | $5.50 | 9,800 | — | — |
| 2025-11-24 | $5.27 | $5.27 | 3,500 | — | — |
| 2025-11-21 | $5.23 | $5.23 | 17,200 | — | — |
| 2025-11-20 | $5.33 | $5.33 | 17,900 | — | — |
| 2025-11-19 | $5.33 | $5.33 | 12,300 | — | — |
| 2025-11-18 | $5.50 | $5.50 | 22,600 | — | — |
| 2025-11-17 | $5.29 | $5.29 | 16,700 | — | — |
| 2025-11-14 | $5.12 | $5.12 | 34,800 | — | — |
| 2025-11-13 | $5.67 | $5.67 | 34,200 | — | — |
| 2025-11-12 | $5.54 | $5.54 | 61,100 | — | — |
| 2025-11-11 | $5.45 | $5.45 | 52,600 | — | — |
| 2025-11-10 | $4.94 | $4.94 | 49,200 | — | — |
| 2025-11-07 | $4.73 | $4.73 | 15,500 | — | — |
| 2025-11-06 | $4.80 | $4.80 | 50,400 | — | — |
| 2025-11-05 | $4.83 | $4.83 | 13,400 | — | — |
| 2025-11-04 | $4.59 | $4.59 | 21,900 | — | — |
| 2025-11-03 | $4.78 | $4.78 | 9,900 | — | — |
| 2025-10-31 | $4.88 | $4.88 | 15,300 | — | — |
| 2025-10-30 | $4.70 | $4.70 | 27,400 | — | — |
| 2025-10-29 | $4.68 | $4.68 | 20,700 | — | — |
| 2025-10-28 | $4.69 | $4.69 | 54,700 | — | — |
| 2025-10-27 | $4.86 | $4.86 | 16,500 | — | — |
| 2025-10-24 | $4.90 | $4.90 | 17,600 | — | — |
| 2025-10-23 | $4.91 | $4.91 | 17,600 | — | — |
| 2025-10-22 | $4.94 | $4.94 | 61,900 | — | — |
| 2025-10-21 | $4.81 | $4.81 | 19,100 | — | — |
| 2025-10-20 | $4.85 | $4.85 | 31,200 | — | — |
| 2025-10-17 | $4.84 | $4.84 | 13,900 | — | — |
| 2025-10-16 | $4.61 | $4.61 | 23,400 | — | — |
| 2025-10-15 | $4.71 | $4.71 | 13,100 | — | — |
| 2025-10-14 | $4.69 | $4.69 | 14,900 | — | — |
| 2025-10-13 | $4.67 | $4.67 | 20,500 | — | — |
| 2025-10-10 | $4.46 | $4.46 | 28,800 | — | — |
| 2025-10-09 | $4.65 | $4.65 | 24,900 | — | — |
| 2025-10-08 | $4.60 | $4.60 | 30,500 | — | — |
| 2025-10-07 | $4.71 | $4.71 | 24,700 | — | — |
| 2025-10-06 | $4.58 | $4.58 | 24,900 | — | — |
| 2025-10-03 | $4.79 | $4.79 | 15,600 | — | — |
| 2025-10-02 | $4.80 | $4.80 | 15,900 | — | — |
| 2025-10-01 | $4.70 | $4.70 | 21,700 | — | — |
| 2025-09-30 | $4.84 | $4.84 | 53,900 | — | — |
| 2025-09-29 | $4.53 | $4.53 | 12,900 | — | — |
| 2025-09-26 | $4.58 | $4.58 | 46,800 | — | — |
| 2025-09-25 | $4.55 | $4.55 | 15,700 | — | — |
| 2025-09-24 | $4.52 | $4.52 | 20,900 | — | — |
| 2025-09-23 | $4.57 | $4.57 | 39,200 | — | — |
| 2025-09-22 | $4.75 | $4.75 | 22,400 | — | — |
| 2025-09-19 | $4.74 | $4.74 | 540,400 | — | — |
| 2025-09-18 | $4.64 | $4.64 | 74,400 | — | — |
| 2025-09-17 | $4.63 | $4.63 | 54,500 | — | — |
| 2025-09-16 | $4.48 | $4.48 | 42,700 | — | — |
| 2025-09-15 | $4.33 | $4.33 | 32,900 | — | — |
| 2025-09-12 | $4.12 | $4.12 | 49,900 | — | — |
| 2025-09-11 | $3.70 | $3.70 | 10,200 | — | — |
| 2025-09-10 | $3.63 | $3.63 | 19,800 | — | — |
| 2025-09-09 | $3.56 | $3.56 | 19,700 | — | — |
| 2025-09-08 | $3.64 | $3.64 | 34,300 | — | — |
| 2025-09-05 | $3.58 | $3.58 | 37,800 | — | — |
| 2025-09-04 | $3.78 | $3.78 | 81,300 | — | — |
| 2025-09-03 | $3.60 | $3.60 | 18,100 | — | — |
| 2025-09-02 | $3.65 | $3.65 | 18,600 | — | — |
| 2025-08-29 | $3.75 | $3.75 | 69,600 | — | — |
| 2025-08-28 | $3.93 | $3.93 | 12,900 | — | — |
| 2025-08-27 | $3.96 | $3.96 | 26,000 | — | — |
| 2025-08-26 | $3.93 | $3.93 | 26,100 | — | — |
| 2025-08-25 | $3.99 | $3.99 | 30,800 | — | — |
| 2025-08-22 | $4.00 | $4.00 | 18,500 | — | — |
| 2025-08-21 | $3.98 | $3.98 | 11,200 | — | — |
| 2025-08-20 | $3.94 | $3.94 | 11,900 | — | — |
| 2025-08-19 | $3.89 | $3.89 | 22,700 | — | — |
| 2025-08-18 | $4.00 | $4.00 | 25,300 | — | — |
| 2025-08-15 | $3.85 | $3.85 | 28,700 | — | — |
| 2025-08-14 | $4.02 | $4.02 | 11,500 | — | — |
| 2025-08-13 | $4.07 | $4.07 | 13,100 | — | — |
| 2025-08-12 | $4.06 | $4.06 | 20,600 | — | — |
| 2025-08-11 | $4.11 | $4.11 | 11,900 | — | — |
| 2025-08-08 | $3.93 | $3.93 | 120,600 | — | — |
| 2025-08-07 | $4.29 | $4.29 | 26,100 | — | — |
| 2025-08-06 | $4.22 | $4.22 | 34,100 | — | — |
| 2025-08-05 | $4.14 | $4.14 | 37,000 | — | — |
| 2025-08-04 | $4.10 | $4.10 | 74,900 | — | — |
| 2025-08-01 | $3.91 | $3.91 | 50,900 | — | — |
| 2025-07-31 | $3.87 | $3.86 | 117,000 | — | — |
| 2025-07-30 | $4.11 | $4.11 | 71,500 | — | — |
| 2025-07-29 | $4.54 | $4.54 | 86,300 | — | — |
| 2025-07-28 | $4.35 | $4.35 | 84,300 | — | — |
| 2025-07-25 | $4.00 | $4.00 | 88,900 | — | — |
| 2025-07-24 | $4.27 | $4.27 | 47,800 | — | — |
| 2025-07-23 | $4.25 | $4.25 | 78,600 | — | — |
| 2025-07-22 | $4.40 | $4.40 | 48,800 | — | — |
| 2025-07-21 | $4.45 | $4.45 | 174,400 | — | — |
| 2025-07-18 | $4.55 | $4.55 | 68,200 | — | — |
| 2025-07-17 | $4.70 | $4.70 | 86,000 | — | — |
| 2025-07-16 | $4.76 | $4.76 | 97,400 | — | — |
| 2025-07-15 | $4.59 | $4.59 | 78,500 | — | — |
| 2025-07-14 | $4.37 | $4.37 | 79,400 | — | — |
| 2025-07-11 | $4.57 | $4.57 | 94,200 | — | — |
| 2025-07-10 | $4.50 | $4.50 | 99,600 | — | — |
| 2025-07-09 | $4.89 | $4.89 | 369,300 | — | — |
| 2025-07-08 | $4.61 | $4.61 | 280,200 | — | — |
| 2025-07-07 | $4.19 | $4.19 | 435,400 | — | — |
| 2025-07-03 | $4.40 | $4.40 | 6,734,200 | — | — |
| 2025-07-02 | $3.50 | $3.50 | 3,784,400 | — | — |