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
- 2025-07-31 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 | $14.30 | $14.30 | 26,400 | — | — |
| 2025-12-30 | $15.15 | $15.15 | 71,500 | — | — |
| 2025-12-29 | $15.28 | $15.28 | 14,700 | — | — |
| 2025-12-26 | $15.25 | $15.25 | 68,100 | — | — |
| 2025-12-24 | $15.29 | $15.29 | 103,800 | — | — |
| 2025-12-23 | $15.14 | $15.14 | 42,900 | — | — |
| 2025-12-22 | $15.49 | $15.49 | 24,700 | — | — |
| 2025-12-19 | $15.32 | $15.32 | 99,900 | — | — |
| 2025-12-18 | $15.01 | $15.01 | 59,400 | — | — |
| 2025-12-17 | $15.25 | $15.25 | 87,000 | — | — |
| 2025-12-16 | $16.40 | $16.40 | 100,500 | — | — |
| 2025-12-15 | $14.45 | $14.45 | 36,600 | — | — |
| 2025-12-12 | $14.37 | $14.37 | 70,600 | — | — |
| 2025-12-11 | $14.94 | $14.94 | 58,700 | — | — |
| 2025-12-10 | $14.81 | $14.81 | 29,100 | — | — |
| 2025-12-09 | $14.93 | $14.93 | 46,900 | — | — |
| 2025-12-08 | $14.78 | $14.78 | 21,300 | — | — |
| 2025-12-05 | $15.20 | $15.20 | 22,700 | — | — |
| 2025-12-04 | $15.12 | $15.12 | 18,500 | — | — |
| 2025-12-03 | $15.23 | $15.23 | 37,300 | — | — |
| 2025-12-02 | $15.22 | $15.22 | 67,800 | — | — |
| 2025-12-01 | $14.48 | $14.48 | 64,400 | — | — |
| 2025-11-28 | $15.44 | $15.44 | 18,600 | — | — |
| 2025-11-26 | $16.08 | $16.08 | 121,100 | — | — |
| 2025-11-25 | $15.05 | $15.05 | 54,000 | — | — |
| 2025-11-24 | $14.97 | $14.97 | 37,600 | — | — |
| 2025-11-21 | $14.69 | $14.69 | 37,600 | — | — |
| 2025-11-20 | $13.84 | $13.84 | 58,800 | — | — |
| 2025-11-19 | $14.14 | $14.14 | 53,700 | — | — |
| 2025-11-18 | $14.85 | $14.85 | 121,100 | — | — |
| 2025-11-17 | $14.47 | $14.47 | 43,600 | — | — |
| 2025-11-14 | $14.70 | $14.70 | 51,300 | — | — |
| 2025-11-13 | $14.70 | $14.70 | 140,200 | — | — |
| 2025-11-12 | $15.00 | $15.00 | 490,800 | — | — |
| 2025-11-11 | $11.36 | $11.36 | 61,300 | — | — |
| 2025-11-10 | $11.01 | $11.01 | 67,100 | — | — |
| 2025-11-07 | $11.05 | $11.05 | 39,200 | — | — |
| 2025-11-06 | $11.22 | $11.22 | 28,700 | — | — |
| 2025-11-05 | $11.29 | $11.29 | 34,600 | — | — |
| 2025-11-04 | $11.17 | $11.17 | 40,500 | — | — |
| 2025-11-03 | $11.28 | $11.28 | 55,600 | — | — |
| 2025-10-31 | $11.72 | $11.72 | 35,000 | — | — |
| 2025-10-30 | $11.90 | $11.90 | 42,600 | — | — |
| 2025-10-29 | $11.72 | $11.72 | 56,800 | — | — |
| 2025-10-28 | $12.10 | $12.10 | 49,800 | — | — |
| 2025-10-27 | $12.31 | $12.31 | 74,900 | — | — |
| 2025-10-24 | $12.30 | $12.30 | 62,800 | — | — |
| 2025-10-23 | $12.56 | $12.56 | 18,000 | — | — |
| 2025-10-22 | $12.84 | $12.84 | 58,500 | — | — |
| 2025-10-21 | $12.37 | $12.37 | 35,500 | — | — |
| 2025-10-20 | $12.54 | $12.54 | 40,000 | — | — |
| 2025-10-17 | $12.50 | $12.50 | 55,900 | — | — |
| 2025-10-16 | $12.30 | $12.30 | 46,300 | — | — |
| 2025-10-15 | $12.11 | $12.11 | 55,100 | — | — |
| 2025-10-14 | $12.48 | $12.48 | 55,600 | — | — |
| 2025-10-13 | $12.16 | $12.16 | 40,600 | — | — |
| 2025-10-10 | $12.39 | $12.39 | 45,900 | — | — |
| 2025-10-09 | $13.15 | $13.15 | 39,400 | — | — |
| 2025-10-08 | $13.01 | $13.01 | 48,200 | — | — |
| 2025-10-07 | $13.10 | $13.10 | 71,600 | — | — |
| 2025-10-06 | $13.08 | $13.08 | 74,100 | — | — |
| 2025-10-03 | $12.19 | $12.19 | 114,300 | — | — |
| 2025-10-02 | $12.01 | $12.01 | 99,100 | — | — |
| 2025-10-01 | $12.02 | $12.02 | 63,500 | — | — |
| 2025-09-30 | $12.55 | $12.55 | 73,900 | — | — |
| 2025-09-29 | $12.56 | $12.56 | 67,700 | — | — |
| 2025-09-26 | $12.10 | $12.10 | 118,800 | — | — |
| 2025-09-25 | $12.50 | $12.50 | 55,300 | — | — |
| 2025-09-24 | $12.89 | $12.89 | 114,400 | — | — |
| 2025-09-23 | $13.38 | $13.38 | 110,300 | — | — |
| 2025-09-22 | $14.08 | $14.08 | 130,100 | — | — |
| 2025-09-19 | $14.42 | $14.42 | 845,100 | — | — |
| 2025-09-18 | $14.64 | $14.64 | 144,300 | — | — |
| 2025-09-17 | $14.84 | $14.84 | 165,400 | — | — |
| 2025-09-16 | $15.70 | $15.70 | 172,600 | — | — |
| 2025-09-15 | $14.94 | $14.94 | 78,400 | — | — |
| 2025-09-12 | $15.71 | $15.71 | 143,500 | — | — |
| 2025-09-11 | $15.00 | $15.00 | 212,000 | — | — |
| 2025-09-10 | $12.74 | $12.74 | 189,400 | — | — |
| 2025-09-09 | $14.98 | $14.98 | 265,800 | — | — |
| 2025-09-08 | $15.90 | $15.90 | 206,000 | — | — |
| 2025-09-05 | $14.85 | $14.85 | 53,100 | — | — |
| 2025-09-04 | $15.26 | $15.26 | 82,500 | — | — |
| 2025-09-03 | $15.04 | $15.04 | 101,000 | — | — |
| 2025-09-02 | $16.02 | $16.02 | 76,200 | — | — |
| 2025-08-29 | $14.82 | $14.82 | 91,100 | — | — |
| 2025-08-28 | $14.81 | $14.81 | 111,100 | — | — |
| 2025-08-27 | $15.77 | $15.77 | 138,500 | — | — |
| 2025-08-26 | $14.93 | $14.93 | 162,600 | — | — |
| 2025-08-25 | $15.02 | $15.02 | 535,800 | — | — |
| 2025-08-22 | $12.71 | $12.71 | 218,700 | — | — |
| 2025-08-21 | $12.20 | $12.20 | 32,300 | — | — |
| 2025-08-20 | $12.10 | $12.10 | 160,600 | — | — |
| 2025-08-19 | $12.44 | $12.44 | 52,200 | — | — |
| 2025-08-18 | $14.33 | $14.33 | 99,700 | — | — |
| 2025-08-15 | $14.09 | $14.09 | 83,600 | — | — |
| 2025-08-14 | $13.76 | $13.76 | 116,300 | — | — |
| 2025-08-13 | $13.14 | $13.14 | 102,500 | — | — |
| 2025-08-12 | $13.15 | $13.15 | 124,800 | — | — |
| 2025-08-11 | $12.15 | $12.15 | 207,600 | — | — |
| 2025-08-08 | $12.41 | $12.41 | 142,200 | — | — |
| 2025-08-07 | $12.16 | $12.16 | 334,500 | — | — |
| 2025-08-06 | $13.06 | $13.06 | 224,800 | — | — |
| 2025-08-05 | $14.16 | $14.16 | 307,900 | — | — |
| 2025-08-04 | $14.27 | $14.27 | 285,300 | — | — |
| 2025-08-01 | $14.25 | $14.25 | 454,200 | — | — |
| 2025-07-31 | $15.05 | $15.05 | 1,978,200 | — | — |