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
- 2025-07-24 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 | $7.64 | $7.64 | 253,800 | — | — |
| 2025-12-30 | $8.10 | $8.10 | 432,300 | — | — |
| 2025-12-29 | $7.78 | $7.78 | 982,600 | — | — |
| 2025-12-26 | $7.23 | $7.23 | 302,200 | — | — |
| 2025-12-24 | $7.45 | $7.45 | 641,900 | — | — |
| 2025-12-23 | $8.11 | $8.11 | 3,284,600 | — | — |
| 2025-12-22 | $9.75 | $9.75 | 4,740,000 | — | — |
| 2025-12-19 | $12.80 | $12.80 | 1,528,900 | — | — |
| 2025-12-18 | $11.19 | $11.19 | 6,553,400 | — | — |
| 2025-12-17 | $9.29 | $9.29 | 3,063,800 | — | — |
| 2025-12-16 | $12.80 | $12.80 | 68,600 | — | — |
| 2025-12-15 | $12.89 | $12.89 | 60,600 | — | — |
| 2025-12-12 | $12.70 | $12.70 | 41,800 | — | — |
| 2025-12-11 | $12.70 | $12.70 | 65,700 | — | — |
| 2025-12-10 | $12.25 | $12.25 | 148,500 | — | — |
| 2025-12-09 | $14.40 | $14.40 | 164,700 | — | — |
| 2025-12-08 | $14.13 | $14.13 | 135,900 | — | — |
| 2025-12-05 | $12.16 | $12.16 | 135,200 | — | — |
| 2025-12-04 | $13.01 | $13.01 | 312,300 | — | — |
| 2025-12-03 | $15.59 | $15.59 | 137,900 | — | — |
| 2025-12-02 | $14.15 | $14.15 | 126,600 | — | — |
| 2025-12-01 | $13.11 | $13.11 | 58,400 | — | — |
| 2025-11-28 | $12.51 | $12.51 | 49,900 | — | — |
| 2025-11-26 | $12.43 | $12.43 | 109,100 | — | — |
| 2025-11-25 | $11.80 | $11.80 | 62,000 | — | — |
| 2025-11-24 | $11.44 | $11.44 | 52,200 | — | — |
| 2025-11-21 | $10.99 | $10.99 | 56,400 | — | — |
| 2025-11-20 | $10.89 | $10.89 | 29,300 | — | — |
| 2025-11-19 | $10.88 | $10.88 | 92,800 | — | — |
| 2025-11-18 | $11.20 | $11.20 | 73,900 | — | — |
| 2025-11-17 | $10.54 | $10.54 | 116,400 | — | — |
| 2025-11-14 | $11.18 | $11.18 | 294,700 | — | — |
| 2025-11-13 | $10.92 | $10.92 | 244,200 | — | — |
| 2025-11-12 | $10.87 | $10.87 | 43,400 | — | — |
| 2025-11-11 | $10.78 | $10.78 | 90,600 | — | — |
| 2025-11-10 | $10.97 | $10.97 | 167,400 | — | — |
| 2025-11-07 | $10.81 | $10.81 | 103,800 | — | — |
| 2025-11-06 | $10.75 | $10.75 | 295,700 | — | — |
| 2025-11-05 | $10.38 | $10.38 | 266,900 | — | — |
| 2025-11-04 | $9.80 | $9.80 | 422,300 | — | — |
| 2025-11-03 | $10.60 | $10.60 | 268,400 | — | — |
| 2025-10-31 | $10.37 | $10.37 | 44,400 | — | — |
| 2025-10-30 | $10.20 | $10.20 | 89,500 | — | — |
| 2025-10-29 | $10.73 | $10.73 | 91,400 | — | — |
| 2025-10-28 | $10.98 | $10.98 | 165,200 | — | — |
| 2025-10-27 | $10.34 | $10.34 | 78,500 | — | — |
| 2025-10-24 | $10.49 | $10.49 | 98,400 | — | — |
| 2025-10-23 | $10.40 | $10.40 | 221,700 | — | — |
| 2025-10-22 | $10.24 | $10.24 | 168,200 | — | — |
| 2025-10-21 | $10.19 | $10.19 | 119,000 | — | — |
| 2025-10-20 | $10.29 | $10.29 | 428,800 | — | — |
| 2025-10-17 | $10.99 | $10.99 | 255,700 | — | — |
| 2025-10-16 | $10.07 | $10.07 | 871,600 | — | — |
| 2025-10-15 | $9.49 | $9.49 | 436,600 | — | — |
| 2025-10-14 | $9.49 | $9.49 | 399,400 | — | — |
| 2025-10-13 | $9.13 | $9.13 | 222,300 | — | — |
| 2025-10-10 | $8.74 | $8.74 | 317,700 | — | — |
| 2025-10-09 | $8.52 | $8.52 | 151,200 | — | — |
| 2025-10-08 | $8.86 | $8.86 | 70,200 | — | — |
| 2025-10-07 | $9.13 | $9.13 | 79,000 | — | — |
| 2025-10-06 | $9.16 | $9.16 | 330,600 | — | — |
| 2025-10-03 | $8.64 | $8.64 | 437,200 | — | — |
| 2025-10-02 | $9.39 | $9.39 | 262,100 | — | — |
| 2025-10-01 | $9.82 | $9.82 | 1,661,800 | — | — |
| 2025-09-30 | $9.06 | $9.06 | 780,200 | — | — |
| 2025-09-29 | $9.28 | $9.28 | 955,100 | — | — |
| 2025-09-26 | $9.52 | $9.52 | 741,300 | — | — |
| 2025-09-25 | $9.21 | $9.21 | 350,100 | — | — |
| 2025-09-24 | $9.09 | $9.09 | 473,900 | — | — |
| 2025-09-23 | $9.37 | $9.37 | 256,100 | — | — |
| 2025-09-22 | $8.92 | $8.92 | 327,800 | — | — |
| 2025-09-19 | $9.38 | $9.38 | 707,500 | — | — |
| 2025-09-18 | $8.89 | $8.89 | 349,700 | — | — |
| 2025-09-17 | $8.91 | $8.91 | 565,800 | — | — |
| 2025-09-16 | $8.36 | $8.36 | 379,600 | — | — |
| 2025-09-15 | $8.79 | $8.79 | 653,900 | — | — |
| 2025-09-12 | $8.98 | $8.98 | 1,780,900 | — | — |
| 2025-09-11 | $8.78 | $8.78 | 2,125,500 | — | — |
| 2025-09-10 | $8.61 | $8.61 | 709,800 | — | — |
| 2025-09-09 | $8.35 | $8.35 | 211,200 | — | — |
| 2025-09-08 | $8.42 | $8.42 | 1,143,300 | — | — |
| 2025-09-05 | $8.76 | $8.76 | 288,900 | — | — |
| 2025-09-04 | $8.42 | $8.42 | 525,500 | — | — |
| 2025-09-03 | $8.48 | $8.48 | 699,700 | — | — |
| 2025-09-02 | $9.01 | $9.01 | 1,211,800 | — | — |
| 2025-08-29 | $8.94 | $8.94 | 993,000 | — | — |
| 2025-08-28 | $8.05 | $8.05 | 202,700 | — | — |
| 2025-08-27 | $8.28 | $8.28 | 629,400 | — | — |
| 2025-08-26 | $8.31 | $8.31 | 1,054,700 | — | — |
| 2025-08-25 | $6.87 | $6.87 | 1,529,400 | — | — |
| 2025-08-22 | $6.38 | $6.38 | 94,400 | — | — |
| 2025-08-21 | $6.45 | $6.45 | 73,900 | — | — |
| 2025-08-20 | $6.00 | $6.00 | 95,300 | — | — |
| 2025-08-19 | $6.15 | $6.15 | 147,800 | — | — |
| 2025-08-18 | $7.18 | $7.18 | 269,500 | — | — |
| 2025-08-15 | $5.62 | $5.62 | 138,500 | — | — |
| 2025-08-14 | $6.12 | $6.12 | 103,900 | — | — |
| 2025-08-13 | $6.60 | $6.60 | 183,800 | — | — |
| 2025-08-12 | $7.07 | $7.07 | 203,200 | — | — |
| 2025-08-11 | $7.08 | $7.08 | 156,800 | — | — |
| 2025-08-08 | $7.50 | $7.50 | 456,200 | — | — |
| 2025-08-07 | $7.51 | $7.51 | 1,183,800 | — | — |
| 2025-08-06 | $7.37 | $7.37 | 3,129,500 | — | — |
| 2025-08-05 | $5.05 | $5.05 | 455,800 | — | — |
| 2025-08-04 | $4.87 | $4.87 | 192,500 | — | — |
| 2025-08-01 | $5.40 | $5.40 | 229,800 | — | — |
| 2025-07-31 | $6.12 | $6.12 | 501,000 | — | — |
| 2025-07-30 | $6.10 | $6.10 | 611,000 | — | — |
| 2025-07-29 | $7.92 | $7.92 | 799,800 | — | — |
| 2025-07-28 | $9.89 | $9.89 | 2,409,000 | — | — |
| 2025-07-25 | $10.31 | $10.31 | 33,494,900 | — | — |
| 2025-07-24 | $5.63 | $5.63 | 12,973,500 | — | — |