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
- 2025-09-19 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 | $11.54 | $11.54 | 518,100 | — | — |
| 2025-12-30 | $11.84 | $11.84 | 914,000 | — | — |
| 2025-12-29 | $12.38 | $12.38 | 700,500 | — | — |
| 2025-12-26 | $11.84 | $11.84 | 370,500 | — | — |
| 2025-12-24 | $11.48 | $11.48 | 239,100 | — | — |
| 2025-12-23 | $11.64 | $11.64 | 475,600 | — | — |
| 2025-12-22 | $11.89 | $11.89 | 484,400 | — | — |
| 2025-12-19 | $11.91 | $11.91 | 2,368,800 | — | — |
| 2025-12-18 | $11.54 | $11.54 | 411,300 | — | — |
| 2025-12-17 | $11.53 | $11.53 | 552,000 | — | — |
| 2025-12-16 | $11.88 | $11.88 | 457,200 | — | — |
| 2025-12-15 | $11.87 | $11.87 | 862,900 | — | — |
| 2025-12-12 | $12.72 | $12.72 | 416,400 | — | — |
| 2025-12-11 | $12.75 | $12.75 | 878,600 | — | — |
| 2025-12-10 | $12.73 | $12.73 | 1,682,900 | — | — |
| 2025-12-09 | $12.63 | $12.63 | 1,533,400 | — | — |
| 2025-12-08 | $12.85 | $12.85 | 1,643,900 | — | — |
| 2025-12-05 | $13.31 | $13.31 | 749,000 | — | — |
| 2025-12-04 | $13.35 | $13.35 | 2,482,600 | — | — |
| 2025-12-03 | $15.35 | $15.35 | 368,200 | — | — |
| 2025-12-02 | $14.88 | $14.88 | 442,300 | — | — |
| 2025-12-01 | $14.95 | $14.95 | 418,800 | — | — |
| 2025-11-28 | $14.54 | $14.54 | 303,400 | — | — |
| 2025-11-26 | $14.72 | $14.72 | 349,200 | — | — |
| 2025-11-25 | $14.78 | $14.78 | 515,700 | — | — |
| 2025-11-24 | $14.39 | $14.39 | 486,500 | — | — |
| 2025-11-21 | $14.98 | $14.98 | 416,700 | — | — |
| 2025-11-20 | $15.30 | $15.30 | 363,400 | — | — |
| 2025-11-19 | $14.99 | $14.99 | 922,100 | — | — |
| 2025-11-18 | $16.00 | $16.00 | 750,700 | — | — |
| 2025-11-17 | $15.70 | $15.70 | 1,130,100 | — | — |
| 2025-11-14 | $17.46 | $17.46 | 695,800 | — | — |
| 2025-11-13 | $17.76 | $17.76 | 615,700 | — | — |
| 2025-11-12 | $18.19 | $18.19 | 334,000 | — | — |
| 2025-11-11 | $18.40 | $18.40 | 483,400 | — | — |
| 2025-11-10 | $17.70 | $17.70 | 526,400 | — | — |
| 2025-11-07 | $17.09 | $17.09 | 1,033,300 | — | — |
| 2025-11-06 | $18.19 | $18.19 | 1,317,800 | — | — |
| 2025-11-05 | $18.04 | $18.04 | 960,000 | — | — |
| 2025-11-04 | $16.81 | $16.81 | 490,400 | — | — |
| 2025-11-03 | $17.26 | $17.26 | 504,200 | — | — |
| 2025-10-31 | $17.63 | $17.63 | 519,000 | — | — |
| 2025-10-30 | $16.52 | $16.52 | 445,500 | — | — |
| 2025-10-29 | $16.91 | $16.91 | 665,800 | — | — |
| 2025-10-28 | $16.86 | $16.86 | 951,300 | — | — |
| 2025-10-27 | $17.26 | $17.26 | 1,428,200 | — | — |
| 2025-10-24 | $18.07 | $18.07 | 1,919,200 | — | — |
| 2025-10-23 | $16.42 | $16.42 | 2,258,800 | — | — |
| 2025-10-22 | $13.99 | $13.99 | 532,300 | — | — |
| 2025-10-21 | $13.72 | $13.72 | 456,300 | — | — |
| 2025-10-20 | $13.68 | $13.68 | 437,200 | — | — |
| 2025-10-17 | $13.37 | $13.37 | 841,200 | — | — |
| 2025-10-16 | $13.81 | $13.81 | 622,700 | — | — |
| 2025-10-15 | $14.00 | $14.00 | 677,800 | — | — |
| 2025-10-14 | $14.01 | $14.01 | 1,040,900 | — | — |
| 2025-10-13 | $13.97 | $13.97 | 446,800 | — | — |
| 2025-10-10 | $13.32 | $13.32 | 558,400 | — | — |
| 2025-10-09 | $14.02 | $14.02 | 457,000 | — | — |
| 2025-10-08 | $14.01 | $14.01 | 418,400 | — | — |
| 2025-10-07 | $13.95 | $13.95 | 565,500 | — | — |
| 2025-10-06 | $14.53 | $14.53 | 550,500 | — | — |
| 2025-10-03 | $14.24 | $14.24 | 822,300 | — | — |
| 2025-10-02 | $14.39 | $14.39 | 1,806,100 | — | — |
| 2025-10-01 | $13.96 | $13.96 | 1,070,800 | — | — |
| 2025-09-30 | $13.70 | $13.70 | 1,283,200 | — | — |
| 2025-09-29 | $13.90 | $13.90 | 1,368,300 | — | — |
| 2025-09-26 | $13.96 | $13.96 | 1,911,600 | — | — |
| 2025-09-25 | $12.83 | $12.83 | 5,518,300 | — | — |
| 2025-09-24 | $13.46 | $13.46 | 1,847,900 | — | — |
| 2025-09-23 | $14.01 | $14.01 | 3,248,500 | — | — |
| 2025-09-22 | $14.00 | $14.00 | 3,738,700 | — | — |
| 2025-09-19 | $15.63 | $15.63 | 16,625,500 | — | — |