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
- 2025-06-26 to 2026-09-03
- 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 | $10.20 | $10.20 | 174,200 | — | — |
| 2025-12-30 | $10.20 | $10.20 | 26,800 | — | — |
| 2025-12-29 | $10.20 | $10.20 | 30,700 | — | — |
| 2025-12-26 | $10.20 | $10.20 | 5,100 | — | — |
| 2025-12-24 | $10.20 | $10.20 | 15,800 | — | — |
| 2025-12-23 | $10.20 | $10.20 | 45,000 | — | — |
| 2025-12-22 | $10.20 | $10.20 | 793,600 | — | — |
| 2025-12-19 | $10.20 | $10.20 | 11,900 | — | — |
| 2025-12-18 | $10.20 | $10.20 | 29,700 | — | — |
| 2025-12-17 | $10.20 | $10.20 | 29,700 | — | — |
| 2025-12-16 | $10.20 | $10.20 | 10,600 | — | — |
| 2025-12-15 | $10.19 | $10.19 | 38,000 | — | — |
| 2025-12-12 | $10.20 | $10.20 | 332,800 | — | — |
| 2025-12-11 | $10.19 | $10.19 | 20,300 | — | — |
| 2025-12-10 | $10.19 | $10.19 | 40,700 | — | — |
| 2025-12-09 | $10.20 | $10.20 | 397,300 | — | — |
| 2025-12-08 | $10.19 | $10.19 | 121,900 | — | — |
| 2025-12-05 | $10.19 | $10.19 | 25,600 | — | — |
| 2025-12-04 | $10.19 | $10.19 | 197,700 | — | — |
| 2025-12-03 | $10.19 | $10.19 | 7,900 | — | — |
| 2025-12-02 | $10.18 | $10.18 | 130,500 | — | — |
| 2025-12-01 | $10.19 | $10.19 | 220,100 | — | — |
| 2025-11-28 | $10.19 | $10.19 | 247,100 | — | — |
| 2025-11-26 | $10.19 | $10.19 | 165,100 | — | — |
| 2025-11-25 | $10.20 | $10.20 | 54,900 | — | — |
| 2025-11-24 | $10.19 | $10.19 | 102,200 | — | — |
| 2025-11-21 | $10.18 | $10.18 | 56,400 | — | — |
| 2025-11-20 | $10.18 | $10.18 | 152,300 | — | — |
| 2025-11-19 | $10.18 | $10.18 | 114,900 | — | — |
| 2025-11-18 | $10.18 | $10.18 | 241,400 | — | — |
| 2025-11-17 | $10.18 | $10.18 | 532,600 | — | — |
| 2025-11-14 | $10.19 | $10.19 | 2,708,000 | — | — |
| 2025-11-13 | $10.21 | $10.21 | 324,800 | — | — |
| 2025-11-12 | $10.22 | $10.22 | 85,100 | — | — |
| 2025-11-11 | $10.23 | $10.23 | 454,900 | — | — |
| 2025-11-10 | $10.22 | $10.22 | 1,969,300 | — | — |
| 2025-11-07 | $10.23 | $10.23 | 5,667,700 | — | — |
| 2025-11-06 | $10.70 | $10.70 | 16,600 | — | — |
| 2025-11-05 | $10.70 | $10.70 | 30,800 | — | — |
| 2025-11-04 | $10.68 | $10.68 | 23,000 | — | — |
| 2025-11-03 | $10.67 | $10.67 | 24,500 | — | — |
| 2025-10-31 | $10.72 | $10.72 | 38,800 | — | — |
| 2025-10-30 | $10.72 | $10.72 | 369,100 | — | — |
| 2025-10-29 | $10.76 | $10.76 | 28,300 | — | — |
| 2025-10-28 | $10.73 | $10.73 | 27,400 | — | — |
| 2025-10-27 | $10.75 | $10.75 | 106,400 | — | — |
| 2025-10-24 | $10.61 | $10.61 | 23,000 | — | — |
| 2025-10-23 | $10.61 | $10.61 | 28,500 | — | — |
| 2025-10-22 | $10.55 | $10.55 | 68,300 | — | — |
| 2025-10-21 | $10.56 | $10.56 | 41,000 | — | — |
| 2025-10-20 | $10.60 | $10.60 | 32,600 | — | — |
| 2025-10-17 | $10.60 | $10.60 | 59,300 | — | — |
| 2025-10-16 | $10.68 | $10.68 | 20,700 | — | — |
| 2025-10-15 | $10.81 | $10.81 | 51,900 | — | — |
| 2025-10-14 | $10.78 | $10.78 | 100,700 | — | — |
| 2025-10-13 | $10.79 | $10.79 | 98,100 | — | — |
| 2025-10-10 | $10.75 | $10.75 | 750,000 | — | — |
| 2025-10-09 | $10.47 | $10.47 | 20,100 | — | — |
| 2025-10-08 | $10.45 | $10.45 | 381,600 | — | — |
| 2025-10-07 | $10.41 | $10.41 | 16,200 | — | — |
| 2025-10-06 | $10.41 | $10.41 | 74,800 | — | — |
| 2025-10-03 | $10.34 | $10.34 | 9,500 | — | — |
| 2025-10-02 | $10.33 | $10.33 | 74,400 | — | — |
| 2025-10-01 | $10.43 | $10.43 | 37,400 | — | — |
| 2025-09-30 | $10.32 | $10.32 | 73,700 | — | — |
| 2025-09-29 | $10.35 | $10.35 | 1,200 | — | — |
| 2025-09-26 | $10.38 | $10.38 | 15,000 | — | — |
| 2025-09-25 | $10.35 | $10.35 | 28,100 | — | — |
| 2025-09-24 | $10.39 | $10.39 | 20,100 | — | — |
| 2025-09-23 | $10.49 | $10.49 | 480,900 | — | — |
| 2025-09-22 | $10.33 | $10.33 | 16,400 | — | — |
| 2025-09-19 | $10.27 | $10.27 | 88,600 | — | — |
| 2025-09-18 | $10.26 | $10.26 | 7,300 | — | — |
| 2025-09-17 | $10.29 | $10.29 | 7,500 | — | — |
| 2025-09-16 | $10.27 | $10.27 | 11,500 | — | — |
| 2025-09-15 | $10.24 | $10.24 | 117,700 | — | — |
| 2025-09-12 | $10.24 | $10.24 | 143,900 | — | — |
| 2025-09-11 | $10.27 | $10.27 | 20,800 | — | — |
| 2025-09-10 | $10.26 | $10.26 | 11,400 | — | — |
| 2025-09-09 | $10.27 | $10.27 | 20,500 | — | — |
| 2025-09-08 | $10.27 | $10.27 | 9,800 | — | — |
| 2025-09-05 | $10.31 | $10.31 | 1,400 | — | — |
| 2025-09-04 | $10.29 | $10.29 | 33,000 | — | — |
| 2025-09-03 | $10.30 | $10.30 | 241,600 | — | — |
| 2025-09-02 | $10.35 | $10.35 | 14,200 | — | — |
| 2025-08-29 | $10.41 | $10.41 | 1,900 | — | — |
| 2025-08-28 | $10.37 | $10.37 | 60,600 | — | — |
| 2025-08-27 | $10.35 | $10.35 | 14,200 | — | — |
| 2025-08-26 | $10.35 | $10.35 | 140,600 | — | — |
| 2025-08-25 | $10.38 | $10.38 | 9,900 | — | — |
| 2025-08-22 | $10.42 | $10.42 | 45,300 | — | — |
| 2025-08-21 | $10.40 | $10.40 | 72,000 | — | — |
| 2025-08-20 | $10.42 | $10.42 | 294,200 | — | — |
| 2025-08-19 | $10.49 | $10.49 | 122,100 | — | — |
| 2025-08-18 | $10.48 | $10.48 | 11,400 | — | — |
| 2025-08-15 | $10.49 | $10.49 | 25,300 | — | — |
| 2025-08-14 | $10.47 | $10.47 | 147,700 | — | — |
| 2025-08-13 | $10.42 | $10.42 | 125,400 | — | — |
| 2025-08-12 | $10.45 | $10.45 | 20,100 | — | — |
| 2025-08-11 | $10.48 | $10.48 | 51,100 | — | — |
| 2025-08-08 | $10.54 | $10.54 | 48,200 | — | — |
| 2025-08-07 | $10.56 | $10.56 | 94,400 | — | — |
| 2025-08-06 | $10.54 | $10.54 | 44,200 | — | — |
| 2025-08-05 | $10.54 | $10.54 | 12,100 | — | — |
| 2025-08-04 | $10.55 | $10.55 | 49,100 | — | — |
| 2025-08-01 | $10.55 | $10.55 | 35,500 | — | — |
| 2025-07-31 | $10.48 | $10.48 | 19,300 | — | — |
| 2025-07-30 | $10.63 | $10.63 | 42,700 | — | — |
| 2025-07-29 | $10.65 | $10.65 | 66,800 | — | — |
| 2025-07-28 | $10.61 | $10.61 | 62,100 | — | — |
| 2025-07-25 | $10.74 | $10.74 | 19,700 | — | — |
| 2025-07-24 | $10.67 | $10.67 | 31,700 | — | — |
| 2025-07-23 | $10.69 | $10.69 | 22,900 | — | — |
| 2025-07-22 | $10.64 | $10.64 | 52,400 | — | — |
| 2025-07-21 | $10.75 | $10.75 | 72,300 | — | — |
| 2025-07-18 | $10.77 | $10.77 | 227,700 | — | — |
| 2025-07-17 | $10.92 | $10.92 | 1,129,400 | — | — |
| 2025-07-16 | $10.95 | $10.95 | 1,256,600 | — | — |
| 2025-07-15 | $10.85 | $10.85 | 752,900 | — | — |
| 2025-07-14 | $10.51 | $10.51 | 78,200 | — | — |
| 2025-07-11 | $10.57 | $10.57 | 66,700 | — | — |
| 2025-07-10 | $10.43 | $10.43 | 153,900 | — | — |
| 2025-07-09 | $10.46 | $10.46 | 107,600 | — | — |
| 2025-07-08 | $10.45 | $10.45 | 289,400 | — | — |
| 2025-07-07 | $10.47 | $10.47 | 13,000 | — | — |
| 2025-07-03 | $10.49 | $10.49 | 98,100 | — | — |
| 2025-07-02 | $10.49 | $10.49 | 136,700 | — | — |
| 2025-07-01 | $10.50 | $10.50 | 653,200 | — | — |
| 2025-06-30 | $10.55 | $10.55 | 391,100 | — | — |
| 2025-06-27 | $10.53 | $10.53 | 671,100 | — | — |
| 2025-06-26 | $10.50 | $10.50 | 10,935,500 | — | — |