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
- 2025-05-30 to 2026-08-28
- 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 |
|---|---|---|---|
| 2025-12-31 | $10.90 | $11.48 | 62,845 |
| 2025-12-30 | $11.00 | $11.58 | 29,688 |
| 2025-12-29 | $10.87 | $11.44 | 22,653 |
| 2025-12-26 | $11.24 | $11.84 | 32,714 |
| 2025-12-24 | $11.30 | $11.90 | 7,381 |
| 2025-12-23 | $11.15 | $11.74 | 16,883 |
| 2025-12-22 | $11.21 | $11.80 | 34,271 |
| 2025-12-19 | $11.11 | $11.70 | 168,531 |
| 2025-12-18 | $11.50 | $12.11 | 59,124 |
| 2025-12-17 | $11.50 | $12.11 | 31,792 |
| 2025-12-16 | $11.70 | $12.32 | 16,516 |
| 2025-12-15 | $11.70 | $12.32 | 51,708 |
| 2025-12-12 | $11.74 | $12.36 | 59,990 |
| 2025-12-11 | $11.37 | $11.98 | 45,808 |
| 2025-12-10 | $11.89 | $12.52 | 30,476 |
| 2025-12-09 | $11.65 | $12.27 | 49,542 |
| 2025-12-08 | $12.00 | $12.64 | 23,050 |
| 2025-12-05 | $11.98 | $12.62 | 14,427 |
| 2025-12-04 | $11.86 | $12.48 | 22,770 |
| 2025-12-03 | $11.65 | $12.27 | 52,027 |
| 2025-12-02 | $11.78 | $12.40 | 33,075 |
| 2025-12-01 | $11.40 | $12.00 | 20,104 |
| 2025-11-28 | $11.40 | $12.00 | 8,471 |
| 2025-11-26 | $11.41 | $12.01 | 21,381 |
| 2025-11-25 | $11.25 | $11.85 | 34,899 |
| 2025-11-24 | $11.40 | $12.00 | 17,475 |
| 2025-11-21 | $11.26 | $11.86 | 22,055 |
| 2025-11-20 | $11.44 | $12.05 | 12,694 |
| 2025-11-19 | $11.05 | $11.64 | 19,111 |
| 2025-11-18 | $11.35 | $11.95 | 18,950 |
| 2025-11-17 | $11.35 | $11.95 | 16,724 |
| 2025-11-14 | $11.50 | $12.11 | 11,122 |
| 2025-11-13 | $11.50 | $12.11 | 18,174 |
| 2025-11-12 | $11.42 | $12.03 | 14,919 |
| 2025-11-11 | $10.82 | $11.39 | 17,942 |
| 2025-11-10 | $11.36 | $11.96 | 25,357 |
| 2025-11-07 | $11.51 | $12.12 | 15,313 |
| 2025-11-06 | $11.20 | $11.79 | 17,394 |
| 2025-11-05 | $10.90 | $11.48 | 11,653 |
| 2025-11-04 | $10.75 | $11.32 | 28,316 |
| 2025-11-03 | $10.58 | $11.14 | 33,397 |
| 2025-10-31 | $10.80 | $11.37 | 20,417 |
| 2025-10-30 | $10.73 | $11.22 | 35,649 |
| 2025-10-29 | $10.52 | $11.01 | 31,486 |
| 2025-10-28 | $10.65 | $11.14 | 15,789 |
| 2025-10-27 | $10.86 | $11.36 | 19,499 |
| 2025-10-24 | $10.85 | $11.35 | 30,172 |
| 2025-10-23 | $10.84 | $11.34 | 39,281 |
| 2025-10-22 | $10.55 | $11.04 | 17,792 |
| 2025-10-21 | $10.50 | $10.98 | 67,796 |
| 2025-10-20 | $10.65 | $11.14 | 12,993 |
| 2025-10-17 | $10.60 | $11.09 | 26,494 |
| 2025-10-16 | $10.65 | $11.14 | 37,585 |
| 2025-10-15 | $10.45 | $10.93 | 14,872 |
| 2025-10-14 | $10.40 | $10.88 | 20,096 |
| 2025-10-13 | $10.23 | $10.70 | 52,506 |
| 2025-10-10 | $10.10 | $10.57 | 36,757 |
| 2025-10-09 | $10.44 | $10.92 | 15,772 |
| 2025-10-08 | $10.42 | $10.90 | 38,014 |
| 2025-10-07 | $10.50 | $10.98 | 125,538 |
| 2025-10-06 | $10.83 | $11.33 | 108,698 |
| 2025-10-03 | $10.63 | $11.12 | 71,240 |
| 2025-10-02 | $10.57 | $11.05 | 20,800 |
| 2025-10-01 | $10.52 | $11.01 | 13,630 |
| 2025-09-30 | $10.50 | $10.99 | 11,474 |
| 2025-09-29 | $10.71 | $11.20 | 11,163 |
| 2025-09-26 | $10.58 | $11.07 | 78,722 |
| 2025-09-25 | $10.54 | $11.03 | 16,112 |
| 2025-09-24 | $10.74 | $11.24 | 19,019 |
| 2025-09-23 | $10.67 | $11.16 | 62,526 |
| 2025-09-22 | $10.85 | $11.35 | 792,707 |
| 2025-09-19 | $10.97 | $11.48 | 132,470 |
| 2025-09-18 | $10.78 | $11.28 | 714,440 |
| 2025-09-17 | $10.96 | $11.47 | 288,309 |
| 2025-09-16 | $11.00 | $11.51 | 72,865 |
| 2025-09-15 | $11.41 | $11.94 | 18,542 |
| 2025-09-12 | $11.16 | $11.67 | 341,730 |
| 2025-09-11 | $11.26 | $11.78 | 170,616 |
| 2025-09-10 | $11.18 | $11.70 | 17,118 |
| 2025-09-09 | $11.30 | $11.82 | 85,673 |
| 2025-09-08 | $11.40 | $11.93 | 327,593 |
| 2025-09-05 | $11.28 | $11.80 | 507,000 |
| 2025-09-04 | $10.79 | $11.29 | 360,227 |
| 2025-09-03 | $10.77 | $11.27 | 247,907 |
| 2025-09-02 | $11.14 | $11.65 | 173,898 |
| 2025-08-29 | $10.86 | $11.36 | 164,983 |
| 2025-08-28 | $10.46 | $10.94 | 48,004 |
| 2025-08-27 | $10.55 | $11.04 | 12,961 |
| 2025-08-26 | $10.86 | $11.36 | 8,675 |
| 2025-08-25 | $10.64 | $11.13 | 14,452 |
| 2025-08-22 | $10.45 | $10.93 | 14,102 |
| 2025-08-21 | $10.55 | $11.04 | 37,558 |
| 2025-08-20 | $10.35 | $10.83 | 9,887 |
| 2025-08-19 | $10.51 | $10.99 | 17,171 |
| 2025-08-18 | $10.42 | $10.90 | 437,159 |
| 2025-08-15 | $10.31 | $10.79 | 594,448 |
| 2025-08-14 | $10.40 | $10.88 | 158,913 |
| 2025-08-13 | $10.50 | $10.98 | 266,796 |
| 2025-08-12 | $10.62 | $11.11 | 301,808 |
| 2025-08-11 | $10.20 | $10.67 | 320,838 |
| 2025-08-08 | $10.19 | $10.66 | 79,415 |
| 2025-08-07 | $10.25 | $10.72 | 151,832 |
| 2025-08-06 | $10.00 | $10.46 | 227,919 |
| 2025-08-05 | $9.90 | $10.36 | 5,000 |
| 2025-08-04 | $9.74 | $10.19 | 141,658 |
| 2025-08-01 | $9.62 | $10.06 | 9,342 |
| 2025-07-31 | $9.71 | $10.15 | 942,830 |
| 2025-07-30 | $10.18 | $10.65 | 471,655 |
| 2025-07-29 | $10.15 | $10.62 | 1,392,247 |
| 2025-07-28 | $10.51 | $10.99 | 188,080 |
| 2025-07-25 | $10.50 | $10.98 | 76,563 |
| 2025-07-24 | $11.75 | $12.29 | 7,249 |
| 2025-07-23 | $11.00 | $11.51 | 918 |
| 2025-07-22 | $11.20 | $11.72 | 0 |
| 2025-07-21 | $11.20 | $11.72 | 12,031 |
| 2025-07-18 | $10.25 | $10.72 | 19,519 |
| 2025-07-17 | $10.29 | $10.76 | 0 |
| 2025-07-16 | $10.29 | $10.76 | 275 |
| 2025-07-15 | $10.28 | $10.75 | 315 |
| 2025-07-14 | $11.99 | $12.54 | 0 |
| 2025-07-11 | $11.99 | $12.54 | 0 |
| 2025-07-10 | $11.99 | $12.54 | 0 |
| 2025-07-09 | $11.99 | $12.54 | 205 |
| 2025-07-08 | $12.00 | $12.55 | 0 |
| 2025-07-07 | $12.00 | $12.55 | 3,148 |
| 2025-07-03 | $9.90 | $10.36 | 64,229 |
| 2025-07-02 | $13.85 | $14.49 | 250 |
| 2025-07-01 | $12.50 | $13.08 | 245 |
| 2025-06-30 | $11.50 | $12.03 | 0 |
| 2025-06-27 | $11.50 | $12.03 | 0 |
| 2025-06-26 | $11.50 | $12.03 | 0 |
| 2025-06-25 | $11.50 | $12.03 | 0 |
| 2025-06-24 | $11.50 | $12.03 | 1,260 |
| 2025-06-23 | $11.25 | $11.77 | 215 |
| 2025-06-20 | $10.55 | $11.04 | 0 |
| 2025-06-18 | $10.55 | $11.04 | 115 |
| 2025-06-17 | $11.00 | $11.51 | 0 |
| 2025-06-16 | $11.00 | $11.51 | 0 |
| 2025-06-13 | $11.00 | $11.51 | 0 |
| 2025-06-12 | $11.00 | $11.51 | 0 |
| 2025-06-11 | $11.00 | $11.51 | 0 |
| 2025-06-10 | $11.00 | $11.51 | 0 |
| 2025-06-09 | $11.00 | $11.51 | 0 |
| 2025-06-06 | $11.00 | $11.51 | 0 |
| 2025-06-05 | $11.00 | $11.51 | 0 |
| 2025-06-04 | $11.00 | $11.51 | 0 |
| 2025-06-03 | $11.00 | $11.00 | 0 |
| 2025-06-02 | $11.00 | $11.00 | 0 |
| 2025-05-30 | $11.00 | $11.00 | 128 |