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
- 2025-07-15 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 | $9.26 | $9.26 | 104,100 | — | — |
| 2025-12-30 | $9.50 | $9.50 | 97,900 | — | — |
| 2025-12-29 | $9.75 | $9.75 | 123,100 | — | — |
| 2025-12-26 | $9.69 | $9.69 | 144,400 | — | — |
| 2025-12-24 | $9.95 | $9.95 | 82,000 | — | — |
| 2025-12-23 | $9.85 | $9.85 | 315,800 | — | — |
| 2025-12-22 | $8.95 | $8.95 | 221,900 | — | — |
| 2025-12-19 | $9.04 | $9.04 | 85,800 | — | — |
| 2025-12-18 | $8.70 | $8.70 | 135,700 | — | — |
| 2025-12-17 | $7.71 | $7.71 | 139,000 | — | — |
| 2025-12-16 | $8.38 | $8.38 | 87,600 | — | — |
| 2025-12-15 | $7.80 | $7.80 | 280,200 | — | — |
| 2025-12-12 | $9.40 | $9.40 | 124,700 | — | — |
| 2025-12-11 | $9.11 | $9.11 | 198,100 | — | — |
| 2025-12-10 | $9.40 | $9.40 | 128,400 | — | — |
| 2025-12-09 | $9.59 | $9.59 | 206,200 | — | — |
| 2025-12-08 | $9.57 | $9.57 | 173,800 | — | — |
| 2025-12-05 | $9.73 | $9.73 | 212,300 | — | — |
| 2025-12-04 | $9.93 | $9.93 | 243,300 | — | — |
| 2025-12-03 | $9.85 | $9.85 | 231,900 | — | — |
| 2025-12-02 | $9.03 | $9.03 | 218,800 | — | — |
| 2025-12-01 | $9.15 | $9.15 | 179,700 | — | — |
| 2025-11-28 | $9.65 | $9.65 | 151,900 | — | — |
| 2025-11-26 | $10.05 | $10.05 | 144,300 | — | — |
| 2025-11-25 | $10.17 | $10.17 | 100,300 | — | — |
| 2025-11-24 | $10.15 | $10.15 | 151,000 | — | — |
| 2025-11-21 | $9.93 | $9.93 | 225,800 | — | — |
| 2025-11-20 | $10.59 | $10.59 | 141,400 | — | — |
| 2025-11-19 | $10.71 | $10.71 | 162,000 | — | — |
| 2025-11-18 | $11.04 | $11.04 | 149,000 | — | — |
| 2025-11-17 | $11.11 | $11.11 | 256,900 | — | — |
| 2025-11-14 | $11.87 | $11.87 | 307,800 | — | — |
| 2025-11-13 | $10.51 | $10.51 | 225,100 | — | — |
| 2025-11-12 | $11.61 | $11.61 | 368,200 | — | — |
| 2025-11-11 | $13.01 | $13.01 | 474,200 | — | — |
| 2025-11-10 | $11.72 | $11.72 | 154,500 | — | — |
| 2025-11-07 | $11.10 | $11.10 | 195,500 | — | — |
| 2025-11-06 | $10.52 | $10.52 | 125,000 | — | — |
| 2025-11-05 | $10.93 | $10.93 | 333,400 | — | — |
| 2025-11-04 | $9.62 | $9.62 | 381,900 | — | — |
| 2025-11-03 | $11.84 | $11.84 | 241,200 | — | — |
| 2025-10-31 | $13.27 | $13.27 | 432,100 | — | — |
| 2025-10-30 | $11.32 | $11.32 | 320,900 | — | — |
| 2025-10-29 | $12.67 | $12.67 | 377,100 | — | — |
| 2025-10-28 | $13.39 | $13.39 | 330,600 | — | — |
| 2025-10-27 | $13.63 | $13.63 | 721,200 | — | — |
| 2025-10-24 | $11.46 | $11.46 | 581,100 | — | — |
| 2025-10-23 | $13.43 | $13.43 | 289,000 | — | — |
| 2025-10-22 | $13.65 | $13.65 | 565,300 | — | — |
| 2025-10-21 | $12.63 | $12.63 | 280,300 | — | — |
| 2025-10-20 | $13.06 | $13.06 | 388,400 | — | — |
| 2025-10-17 | $12.77 | $12.77 | 629,700 | — | — |
| 2025-10-16 | $11.91 | $11.91 | 343,800 | — | — |
| 2025-10-15 | $10.74 | $10.74 | 202,800 | — | — |
| 2025-10-14 | $11.17 | $11.17 | 432,300 | — | — |
| 2025-10-13 | $10.21 | $10.21 | 227,500 | — | — |
| 2025-10-10 | $9.89 | $9.89 | 294,900 | — | — |
| 2025-10-09 | $9.99 | $9.99 | 347,700 | — | — |
| 2025-10-08 | $8.79 | $8.79 | 214,000 | — | — |
| 2025-10-07 | $7.72 | $7.72 | 205,400 | — | — |
| 2025-10-06 | $8.29 | $8.29 | 267,300 | — | — |
| 2025-10-03 | $8.82 | $8.82 | 188,700 | — | — |
| 2025-10-02 | $9.20 | $9.20 | 298,000 | — | — |
| 2025-10-01 | $9.25 | $9.25 | 77,500 | — | — |
| 2025-09-30 | $9.53 | $9.53 | 122,600 | — | — |
| 2025-09-29 | $9.86 | $9.86 | 134,900 | — | — |
| 2025-09-26 | $9.55 | $9.55 | 116,200 | — | — |
| 2025-09-25 | $9.02 | $9.02 | 96,300 | — | — |
| 2025-09-24 | $9.13 | $9.13 | 161,400 | — | — |
| 2025-09-23 | $9.48 | $9.48 | 346,300 | — | — |
| 2025-09-22 | $9.43 | $9.43 | 278,300 | — | — |
| 2025-09-19 | $10.58 | $10.58 | 395,100 | — | — |
| 2025-09-18 | $11.27 | $11.27 | 206,500 | — | — |
| 2025-09-17 | $10.69 | $10.69 | 125,700 | — | — |
| 2025-09-16 | $11.14 | $11.14 | 90,500 | — | — |
| 2025-09-15 | $11.09 | $11.09 | 364,400 | — | — |
| 2025-09-12 | $10.92 | $10.92 | 224,000 | — | — |
| 2025-09-11 | $10.31 | $10.31 | 203,500 | — | — |
| 2025-09-10 | $10.77 | $10.77 | 225,500 | — | — |
| 2025-09-09 | $10.84 | $10.84 | 254,600 | — | — |
| 2025-09-08 | $11.44 | $11.44 | 403,000 | — | — |
| 2025-09-05 | $10.05 | $10.05 | 288,800 | — | — |
| 2025-09-04 | $10.71 | $10.71 | 331,200 | — | — |
| 2025-09-03 | $9.55 | $9.55 | 536,500 | — | — |
| 2025-09-02 | $9.09 | $9.09 | 185,800 | — | — |
| 2025-08-29 | $9.58 | $9.58 | 217,400 | — | — |
| 2025-08-28 | $9.02 | $9.02 | 170,800 | — | — |
| 2025-08-27 | $9.27 | $9.27 | 269,800 | — | — |
| 2025-08-26 | $9.38 | $9.38 | 458,300 | — | — |
| 2025-08-25 | $9.76 | $9.76 | 513,500 | — | — |
| 2025-08-22 | $8.47 | $8.47 | 332,600 | — | — |
| 2025-08-21 | $9.07 | $9.07 | 1,087,500 | — | — |
| 2025-08-20 | $9.15 | $9.15 | 369,400 | — | — |
| 2025-08-19 | $8.81 | $8.81 | 1,549,400 | — | — |
| 2025-08-18 | $7.44 | $7.44 | 46,900 | — | — |
| 2025-08-15 | $7.32 | $7.32 | 165,200 | — | — |
| 2025-08-14 | $7.20 | $7.20 | 123,100 | — | — |
| 2025-08-13 | $7.05 | $7.05 | 269,500 | — | — |
| 2025-08-12 | $7.25 | $7.25 | 243,100 | — | — |
| 2025-08-11 | $6.55 | $6.55 | 186,500 | — | — |
| 2025-08-08 | $6.90 | $6.90 | 132,600 | — | — |
| 2025-08-07 | $7.27 | $7.27 | 445,700 | — | — |
| 2025-08-06 | $7.17 | $7.17 | 326,600 | — | — |
| 2025-08-05 | $7.20 | $7.20 | 763,500 | — | — |
| 2025-08-04 | $7.25 | $7.25 | 613,400 | — | — |
| 2025-08-01 | $7.84 | $7.84 | 898,600 | — | — |
| 2025-07-31 | $8.09 | $8.09 | 3,943,800 | — | — |
| 2025-07-30 | $8.28 | $8.28 | 32,309,100 | — | — |
| 2025-07-29 | $7.73 | $7.73 | 7,992,900 | — | — |
| 2025-07-28 | $11.00 | $11.00 | 254,749,800 | — | — |
| 2025-07-25 | $2.35 | $2.35 | 227,800 | — | — |
| 2025-07-24 | $2.30 | $2.30 | 138,600 | — | — |
| 2025-07-23 | $2.38 | $2.38 | 399,200 | — | — |
| 2025-07-22 | $2.39 | $2.39 | 318,900 | — | — |
| 2025-07-21 | $2.44 | $2.44 | 261,100 | — | — |
| 2025-07-18 | $2.90 | $2.90 | 184,000 | — | — |
| 2025-07-17 | $3.04 | $3.04 | 1,654,900 | — | — |
| 2025-07-16 | $3.52 | $3.52 | 509,900 | — | — |
| 2025-07-15 | $3.27 | $3.27 | 646,700 | — | — |