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
- 2025-08-27 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 | $18.43 | $18.43 | 99,300 | — | — |
| 2025-12-30 | $18.95 | $18.95 | 181,400 | — | — |
| 2025-12-29 | $22.39 | $22.39 | 535,800 | — | — |
| 2025-12-26 | $16.93 | $16.93 | 97,600 | — | — |
| 2025-12-24 | $16.92 | $16.92 | 205,100 | — | — |
| 2025-12-23 | $17.90 | $17.90 | 155,400 | — | — |
| 2025-12-22 | $19.47 | $19.47 | 158,100 | — | — |
| 2025-12-19 | $15.39 | $15.39 | 218,500 | — | — |
| 2025-12-18 | $14.69 | $14.69 | 315,600 | — | — |
| 2025-12-17 | $12.78 | $12.78 | 38,600 | — | — |
| 2025-12-16 | $12.33 | $12.33 | 7,900 | — | — |
| 2025-12-15 | $12.58 | $12.58 | 66,000 | — | — |
| 2025-12-12 | $15.52 | $15.52 | 476,900 | — | — |
| 2025-12-11 | $9.84 | $9.84 | 52,800 | — | — |
| 2025-12-10 | $11.13 | $11.13 | 75,800 | — | — |
| 2025-12-09 | $13.02 | $13.02 | 88,400 | — | — |
| 2025-12-08 | $16.63 | $16.63 | 59,200 | — | — |
| 2025-12-05 | $18.50 | $18.50 | 43,200 | — | — |
| 2025-12-04 | $18.35 | $18.35 | 43,100 | — | — |
| 2025-12-03 | $16.60 | $16.60 | 114,700 | — | — |
| 2025-12-02 | $22.42 | $22.42 | 234,700 | — | — |
| 2025-12-01 | $14.98 | $14.98 | 28,200 | — | — |
| 2025-11-28 | $13.78 | $13.78 | 25,400 | — | — |
| 2025-11-26 | $12.50 | $12.50 | 30,800 | — | — |
| 2025-11-25 | $10.45 | $10.45 | 45,200 | — | — |
| 2025-11-24 | $9.30 | $9.30 | 33,000 | — | — |
| 2025-11-21 | $8.52 | $8.52 | 28,900 | — | — |
| 2025-11-20 | $8.07 | $8.07 | 30,400 | — | — |
| 2025-11-19 | $8.45 | $8.45 | 17,200 | — | — |
| 2025-11-18 | $8.40 | $8.40 | 57,900 | — | — |
| 2025-11-17 | $8.60 | $8.60 | 69,900 | — | — |
| 2025-11-14 | $8.37 | $8.37 | 10,400 | — | — |
| 2025-11-13 | $8.29 | $8.29 | 45,500 | — | — |
| 2025-11-12 | $8.10 | $8.10 | 21,100 | — | — |
| 2025-11-11 | $8.09 | $8.09 | 92,300 | — | — |
| 2025-11-10 | $8.72 | $8.72 | 33,000 | — | — |
| 2025-11-07 | $8.15 | $8.15 | 51,800 | — | — |
| 2025-11-06 | $8.34 | $8.34 | 23,000 | — | — |
| 2025-11-05 | $8.80 | $8.80 | 31,200 | — | — |
| 2025-11-04 | $8.62 | $8.62 | 63,800 | — | — |
| 2025-11-03 | $8.31 | $8.31 | 156,500 | — | — |
| 2025-10-31 | $8.66 | $8.66 | 32,100 | — | — |
| 2025-10-30 | $9.06 | $9.06 | 85,500 | — | — |
| 2025-10-29 | $8.82 | $8.82 | 65,200 | — | — |
| 2025-10-28 | $9.22 | $9.22 | 79,400 | — | — |
| 2025-10-27 | $8.90 | $8.90 | 141,300 | — | — |
| 2025-10-24 | $7.90 | $7.90 | 45,000 | — | — |
| 2025-10-23 | $8.31 | $8.31 | 121,700 | — | — |
| 2025-10-22 | $7.70 | $7.70 | 675,600 | — | — |
| 2025-10-21 | $8.42 | $8.42 | 1,274,700 | — | — |
| 2025-10-20 | $8.22 | $8.22 | 553,100 | — | — |
| 2025-10-17 | $7.71 | $7.71 | 2,201,800 | — | — |
| 2025-10-16 | $7.71 | $7.71 | 1,702,200 | — | — |
| 2025-10-15 | $8.17 | $8.17 | 1,938,500 | — | — |
| 2025-10-14 | $7.89 | $7.89 | 852,100 | — | — |
| 2025-10-13 | $7.86 | $7.86 | 1,683,300 | — | — |
| 2025-10-10 | $7.51 | $7.51 | 1,097,000 | — | — |
| 2025-10-09 | $7.20 | $7.20 | 712,100 | — | — |
| 2025-10-08 | $7.82 | $7.82 | 1,535,400 | — | — |
| 2025-10-07 | $7.42 | $7.42 | 1,893,700 | — | — |
| 2025-10-06 | $6.35 | $6.35 | 14,400 | — | — |
| 2025-10-03 | $6.25 | $6.25 | 18,200 | — | — |
| 2025-10-02 | $6.04 | $6.04 | 37,500 | — | — |
| 2025-10-01 | $6.01 | $6.01 | 136,500 | — | — |
| 2025-09-30 | $7.15 | $7.15 | 97,600 | — | — |
| 2025-09-29 | $7.06 | $7.06 | 30,900 | — | — |
| 2025-09-26 | $7.28 | $7.28 | 50,600 | — | — |
| 2025-09-25 | $8.01 | $8.01 | 47,700 | — | — |
| 2025-09-24 | $7.84 | $7.84 | 51,600 | — | — |
| 2025-09-23 | $7.01 | $7.01 | 336,400 | — | — |
| 2025-09-22 | $7.69 | $7.69 | 94,700 | — | — |
| 2025-09-19 | $6.87 | $6.87 | 107,300 | — | — |
| 2025-09-18 | $6.53 | $6.53 | 82,100 | — | — |
| 2025-09-17 | $8.27 | $8.27 | 40,900 | — | — |
| 2025-09-16 | $7.18 | $7.18 | 24,000 | — | — |
| 2025-09-15 | $7.05 | $7.05 | 43,500 | — | — |
| 2025-09-12 | $6.63 | $6.63 | 55,500 | — | — |
| 2025-09-11 | $6.10 | $6.10 | 42,000 | — | — |
| 2025-09-10 | $5.70 | $5.70 | 86,600 | — | — |
| 2025-09-09 | $5.70 | $5.70 | 56,900 | — | — |
| 2025-09-08 | $4.99 | $4.99 | 75,700 | — | — |
| 2025-09-05 | $4.95 | $4.95 | 166,600 | — | — |
| 2025-09-04 | $4.55 | $4.55 | 143,200 | — | — |
| 2025-09-03 | $4.80 | $4.80 | 522,300 | — | — |
| 2025-09-02 | $4.66 | $4.66 | 165,400 | — | — |
| 2025-08-29 | $5.43 | $5.43 | 249,200 | — | — |
| 2025-08-28 | $6.02 | $6.02 | 2,611,500 | — | — |
| 2025-08-27 | $24.19 | $24.19 | 88,000 | — | — |