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
- 2025-02-03 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 | $10.40 | $10.40 | 67,400 | — | — |
| 2025-12-30 | $10.40 | $10.40 | 25,800 | — | — |
| 2025-12-29 | $10.40 | $10.40 | 25,200 | — | — |
| 2025-12-26 | $10.40 | $10.40 | 17,500 | — | — |
| 2025-12-24 | $10.40 | $10.40 | 5,400 | — | — |
| 2025-12-23 | $10.40 | $10.40 | 33,500 | — | — |
| 2025-12-22 | $10.40 | $10.40 | 400 | — | — |
| 2025-12-19 | $10.42 | $10.42 | 250,000 | — | — |
| 2025-12-18 | $10.42 | $10.42 | 18,700 | — | — |
| 2025-12-17 | $10.41 | $10.41 | 1,800 | — | — |
| 2025-12-16 | $10.40 | $10.40 | 0 | — | — |
| 2025-12-15 | $10.40 | $10.40 | 2,800 | — | — |
| 2025-12-12 | $10.43 | $10.43 | 0 | — | — |
| 2025-12-11 | $10.43 | $10.43 | 54,200 | — | — |
| 2025-12-10 | $10.40 | $10.40 | 110,900 | — | — |
| 2025-12-09 | $10.41 | $10.41 | 1,300 | — | — |
| 2025-12-08 | $10.41 | $10.41 | 109,800 | — | — |
| 2025-12-05 | $10.41 | $10.41 | 16,500 | — | — |
| 2025-12-04 | $10.40 | $10.40 | 1,400 | — | — |
| 2025-12-03 | $10.38 | $10.38 | 38,300 | — | — |
| 2025-12-02 | $10.37 | $10.37 | 154,000 | — | — |
| 2025-12-01 | $10.37 | $10.37 | 34,200 | — | — |
| 2025-11-28 | $10.37 | $10.37 | 300 | — | — |
| 2025-11-26 | $10.37 | $10.37 | 2,200 | — | — |
| 2025-11-25 | $10.37 | $10.37 | 1,200 | — | — |
| 2025-11-24 | $10.37 | $10.37 | 2,100 | — | — |
| 2025-11-21 | $10.37 | $10.37 | 1,266,600 | — | — |
| 2025-11-20 | $10.39 | $10.39 | 56,900 | — | — |
| 2025-11-19 | $10.40 | $10.40 | 400 | — | — |
| 2025-11-18 | $10.39 | $10.39 | 6,200 | — | — |
| 2025-11-17 | $10.40 | $10.40 | 300 | — | — |
| 2025-11-14 | $10.38 | $10.38 | 2,000 | — | — |
| 2025-11-13 | $10.39 | $10.39 | 0 | — | — |
| 2025-11-12 | $10.39 | $10.39 | 400 | — | — |
| 2025-11-11 | $10.39 | $10.39 | 200 | — | — |
| 2025-11-10 | $10.41 | $10.41 | 1,100 | — | — |
| 2025-11-07 | $10.38 | $10.38 | 377,600 | — | — |
| 2025-11-06 | $10.45 | $10.45 | 62,600 | — | — |
| 2025-11-05 | $10.43 | $10.43 | 378,000 | — | — |
| 2025-11-04 | $10.45 | $10.45 | 57,600 | — | — |
| 2025-11-03 | $10.46 | $10.46 | 86,100 | — | — |
| 2025-10-31 | $10.46 | $10.46 | 183,600 | — | — |
| 2025-10-30 | $10.42 | $10.42 | 77,900 | — | — |
| 2025-10-29 | $10.46 | $10.46 | 150,600 | — | — |
| 2025-10-28 | $10.46 | $10.46 | 4,700 | — | — |
| 2025-10-27 | $10.47 | $10.47 | 82,200 | — | — |
| 2025-10-24 | $10.42 | $10.42 | 1,900 | — | — |
| 2025-10-23 | $10.42 | $10.42 | 270,200 | — | — |
| 2025-10-22 | $10.42 | $10.42 | 17,300 | — | — |
| 2025-10-21 | $10.42 | $10.42 | 21,400 | — | — |
| 2025-10-20 | $10.42 | $10.42 | 20,800 | — | — |
| 2025-10-17 | $10.43 | $10.43 | 9,700 | — | — |
| 2025-10-16 | $10.44 | $10.44 | 19,800 | — | — |
| 2025-10-15 | $10.49 | $10.49 | 109,800 | — | — |
| 2025-10-14 | $10.45 | $10.45 | 18,100 | — | — |
| 2025-10-13 | $10.50 | $10.50 | 8,000 | — | — |
| 2025-10-10 | $10.46 | $10.46 | 113,200 | — | — |
| 2025-10-09 | $10.47 | $10.47 | 661,700 | — | — |
| 2025-10-08 | $10.44 | $10.44 | 364,600 | — | — |
| 2025-10-07 | $10.45 | $10.45 | 502,600 | — | — |
| 2025-10-06 | $10.44 | $10.44 | 385,600 | — | — |
| 2025-10-03 | $10.42 | $10.42 | 354,900 | — | — |
| 2025-10-02 | $10.50 | $10.50 | 5,125,300 | — | — |
| 2025-10-01 | $10.30 | $10.30 | 0 | — | — |
| 2025-09-30 | $10.30 | $10.30 | 0 | — | — |
| 2025-09-29 | $10.30 | $10.30 | 0 | — | — |
| 2025-09-26 | $10.30 | $10.30 | 0 | — | — |
| 2025-09-25 | $10.30 | $10.30 | 0 | — | — |
| 2025-09-24 | $10.30 | $10.30 | 200 | — | — |
| 2025-09-23 | $10.30 | $10.30 | 0 | — | — |
| 2025-09-22 | $10.30 | $10.30 | 0 | — | — |
| 2025-09-19 | $10.30 | $10.30 | 0 | — | — |
| 2025-09-18 | $10.30 | $10.30 | 0 | — | — |
| 2025-09-17 | $10.30 | $10.30 | 0 | — | — |
| 2025-09-16 | $10.30 | $10.30 | 0 | — | — |
| 2025-09-15 | $10.30 | $10.30 | 74,200 | — | — |
| 2025-09-12 | $10.31 | $10.31 | 0 | — | — |
| 2025-09-11 | $10.31 | $10.31 | 0 | — | — |
| 2025-09-10 | $10.31 | $10.31 | 0 | — | — |
| 2025-09-09 | $10.31 | $10.31 | 0 | — | — |
| 2025-09-08 | $10.31 | $10.31 | 8,400 | — | — |
| 2025-09-05 | $10.30 | $10.30 | 0 | — | — |
| 2025-09-04 | $10.30 | $10.30 | 30,000 | — | — |
| 2025-09-03 | $10.30 | $10.30 | 25,000 | — | — |
| 2025-09-02 | $10.31 | $10.31 | 155,600 | — | — |
| 2025-08-29 | $10.30 | $10.30 | 2,500 | — | — |
| 2025-08-28 | $10.30 | $10.30 | 0 | — | — |
| 2025-08-27 | $10.30 | $10.30 | 50,100 | — | — |
| 2025-08-26 | $10.30 | $10.30 | 0 | — | — |
| 2025-08-25 | $10.30 | $10.30 | 15,700 | — | — |
| 2025-08-22 | $10.29 | $10.29 | 300 | — | — |
| 2025-08-21 | $10.28 | $10.28 | 7,200 | — | — |
| 2025-08-20 | $10.26 | $10.26 | 300 | — | — |
| 2025-08-19 | $10.28 | $10.28 | 2,200 | — | — |
| 2025-08-18 | $10.28 | $10.28 | 9,400 | — | — |
| 2025-08-15 | $10.26 | $10.26 | 100 | — | — |
| 2025-08-14 | $10.26 | $10.26 | 0 | — | — |
| 2025-08-13 | $10.26 | $10.26 | 10,400 | — | — |
| 2025-08-12 | $10.28 | $10.28 | 3,300 | — | — |
| 2025-08-11 | $10.26 | $10.26 | 0 | — | — |
| 2025-08-08 | $10.26 | $10.26 | 100 | — | — |
| 2025-08-07 | $10.26 | $10.26 | 200 | — | — |
| 2025-08-06 | $10.26 | $10.26 | 500 | — | — |
| 2025-08-05 | $10.26 | $10.26 | 200 | — | — |
| 2025-08-04 | $10.26 | $10.26 | 300 | — | — |
| 2025-08-01 | $10.29 | $10.29 | 0 | — | — |
| 2025-07-31 | $10.29 | $10.29 | 100 | — | — |
| 2025-07-30 | $10.27 | $10.27 | 0 | — | — |
| 2025-07-29 | $10.27 | $10.27 | 100 | — | — |
| 2025-07-28 | $10.27 | $10.27 | 0 | — | — |
| 2025-07-25 | $10.27 | $10.27 | 0 | — | — |
| 2025-07-24 | $10.27 | $10.27 | 100 | — | — |
| 2025-07-23 | $10.27 | $10.27 | 0 | — | — |
| 2025-07-22 | $10.27 | $10.27 | 100 | — | — |
| 2025-07-21 | $10.32 | $10.32 | 20,800 | — | — |
| 2025-07-18 | $10.27 | $10.27 | 12,400 | — | — |
| 2025-07-17 | $10.27 | $10.27 | 1,700 | — | — |
| 2025-07-16 | $10.25 | $10.25 | 4,700 | — | — |
| 2025-07-15 | $10.25 | $10.25 | 0 | — | — |
| 2025-07-14 | $10.25 | $10.25 | 0 | — | — |
| 2025-07-11 | $10.25 | $10.25 | 16,200 | — | — |
| 2025-07-10 | $10.23 | $10.23 | 0 | — | — |
| 2025-07-09 | $10.23 | $10.23 | 100,300 | — | — |
| 2025-07-08 | $10.23 | $10.23 | 200 | — | — |
| 2025-07-07 | $10.22 | $10.22 | 0 | — | — |
| 2025-07-03 | $10.22 | $10.22 | 0 | — | — |
| 2025-07-02 | $10.22 | $10.22 | 500 | — | — |
| 2025-07-01 | $10.26 | $10.26 | 500 | — | — |
| 2025-06-30 | $10.26 | $10.26 | 600 | — | — |
| 2025-06-27 | $10.27 | $10.27 | 27,600 | — | — |
| 2025-06-26 | $10.26 | $10.26 | 1,600 | — | — |
| 2025-06-25 | $10.26 | $10.26 | 50,100 | — | — |
| 2025-06-24 | $10.27 | $10.27 | 72,200 | — | — |
| 2025-06-23 | $10.25 | $10.25 | 0 | — | — |
| 2025-06-20 | $10.25 | $10.25 | 158,200 | — | — |
| 2025-06-18 | $10.26 | $10.26 | 0 | — | — |
| 2025-06-17 | $10.26 | $10.26 | 29,300 | — | — |
| 2025-06-16 | $10.25 | $10.25 | 0 | — | — |
| 2025-06-13 | $10.25 | $10.25 | 14,800 | — | — |
| 2025-06-12 | $10.26 | $10.26 | 11,800 | — | — |
| 2025-06-11 | $10.26 | $10.26 | 100 | — | — |
| 2025-06-10 | $10.24 | $10.24 | 0 | — | — |
| 2025-06-09 | $10.24 | $10.24 | 75,500 | — | — |
| 2025-06-06 | $10.22 | $10.22 | 1,300 | — | — |
| 2025-06-05 | $10.22 | $10.22 | 3,600 | — | — |
| 2025-06-04 | $10.21 | $10.21 | 37,900 | — | — |
| 2025-06-03 | $10.18 | $10.18 | 0 | — | — |
| 2025-06-02 | $10.18 | $10.18 | 104,200 | — | — |
| 2025-05-30 | $10.18 | $10.18 | 0 | — | — |
| 2025-05-29 | $10.18 | $10.18 | 71,900 | — | — |
| 2025-05-28 | $10.17 | $10.17 | 87,200 | — | — |
| 2025-05-27 | $10.16 | $10.16 | 0 | — | — |
| 2025-05-23 | $10.16 | $10.16 | 0 | — | — |
| 2025-05-22 | $10.16 | $10.16 | 250,100 | — | — |
| 2025-05-21 | $10.16 | $10.16 | 0 | — | — |
| 2025-05-20 | $10.16 | $10.16 | 3,100 | — | — |
| 2025-05-19 | $10.16 | $10.16 | 900 | — | — |
| 2025-05-16 | $10.15 | $10.15 | 1,000 | — | — |
| 2025-05-15 | $10.15 | $10.15 | 600 | — | — |
| 2025-05-14 | $10.16 | $10.16 | 9,100 | — | — |
| 2025-05-13 | $10.15 | $10.15 | 56,800 | — | — |
| 2025-05-12 | $10.16 | $10.16 | 23,600 | — | — |
| 2025-05-09 | $10.18 | $10.18 | 0 | — | — |
| 2025-05-08 | $10.18 | $10.18 | 200 | — | — |
| 2025-05-07 | $10.14 | $10.14 | 33,300 | — | — |
| 2025-05-06 | $10.13 | $10.13 | 1,000 | — | — |
| 2025-05-05 | $10.15 | $10.15 | 67,200 | — | — |
| 2025-05-02 | $10.15 | $10.15 | 9,000 | — | — |
| 2025-05-01 | $10.13 | $10.13 | 37,400 | — | — |
| 2025-04-30 | $10.15 | $10.15 | 250,100 | — | — |
| 2025-04-29 | $10.11 | $10.11 | 300 | — | — |
| 2025-04-28 | $10.11 | $10.11 | 314,700 | — | — |
| 2025-04-25 | $10.10 | $10.10 | 219,300 | — | — |
| 2025-04-24 | $10.08 | $10.08 | 785,200 | — | — |
| 2025-04-23 | $10.07 | $10.07 | 0 | — | — |
| 2025-04-22 | $10.07 | $10.07 | 0 | — | — |
| 2025-04-21 | $10.07 | $10.07 | 0 | — | — |
| 2025-04-17 | $10.07 | $10.07 | 0 | — | — |
| 2025-04-16 | $10.07 | $10.07 | 10,000 | — | — |
| 2025-04-15 | $10.07 | $10.07 | 2,000 | — | — |
| 2025-04-14 | $10.06 | $10.06 | 3,300 | — | — |
| 2025-04-11 | $10.06 | $10.06 | 159,100 | — | — |
| 2025-04-10 | $10.07 | $10.07 | 200 | — | — |
| 2025-04-09 | $10.05 | $10.05 | 0 | — | — |
| 2025-04-08 | $10.05 | $10.05 | 129,400 | — | — |
| 2025-04-07 | $10.05 | $10.05 | 253,600 | — | — |
| 2025-04-04 | $10.06 | $10.06 | 75,000 | — | — |
| 2025-04-03 | $10.06 | $10.06 | 6,300 | — | — |
| 2025-04-02 | $10.06 | $10.06 | 0 | — | — |
| 2025-04-01 | $10.06 | $10.06 | 1,600 | — | — |
| 2025-03-31 | $10.05 | $10.05 | 0 | — | — |
| 2025-03-28 | $10.05 | $10.05 | 100,000 | — | — |
| 2025-03-27 | $10.05 | $10.05 | 6,700 | — | — |
| 2025-03-26 | $10.05 | $10.05 | 2,400 | — | — |
| 2025-03-25 | $10.03 | $10.03 | 0 | — | — |
| 2025-03-24 | $10.03 | $10.03 | 100 | — | — |
| 2025-03-21 | $10.04 | $10.04 | 0 | — | — |
| 2025-03-20 | $10.04 | $10.04 | 92,800 | — | — |
| 2025-03-19 | $10.04 | $10.04 | 149,100 | — | — |
| 2025-03-18 | $10.04 | $10.04 | 1,900 | — | — |
| 2025-03-17 | $10.03 | $10.03 | 0 | — | — |
| 2025-03-14 | $10.03 | $10.03 | 30,600 | — | — |
| 2025-03-13 | $10.03 | $10.03 | 26,900 | — | — |
| 2025-03-12 | $10.03 | $10.03 | 10,800 | — | — |
| 2025-03-11 | $10.02 | $10.02 | 36,600 | — | — |
| 2025-03-10 | $10.02 | $10.02 | 100,000 | — | — |
| 2025-03-07 | $10.02 | $10.02 | 0 | — | — |
| 2025-03-06 | $10.02 | $10.02 | 334,700 | — | — |
| 2025-03-05 | $10.01 | $10.01 | 9,200 | — | — |
| 2025-03-04 | $9.99 | $9.99 | 0 | — | — |
| 2025-03-03 | $9.99 | $9.99 | 0 | — | — |
| 2025-02-28 | $9.99 | $9.99 | 3,200 | — | — |
| 2025-02-27 | $10.00 | $10.00 | 106,000 | — | — |
| 2025-02-26 | $10.00 | $10.00 | 37,700 | — | — |
| 2025-02-25 | $9.98 | $9.98 | 0 | — | — |
| 2025-02-24 | $9.98 | $9.98 | 497,100 | — | — |
| 2025-02-21 | $9.97 | $9.97 | 0 | — | — |
| 2025-02-20 | $9.97 | $9.97 | 59,800 | — | — |
| 2025-02-19 | $9.97 | $9.97 | 86,600 | — | — |
| 2025-02-18 | $9.98 | $9.98 | 44,900 | — | — |
| 2025-02-14 | $9.97 | $9.97 | 45,900 | — | — |
| 2025-02-13 | $9.97 | $9.97 | 11,800 | — | — |
| 2025-02-12 | $9.98 | $9.98 | 700 | — | — |
| 2025-02-11 | $9.97 | $9.97 | 970,700 | — | — |
| 2025-02-10 | $9.98 | $9.98 | 10,700 | — | — |
| 2025-02-07 | $9.97 | $9.97 | 21,700 | — | — |
| 2025-02-06 | $9.97 | $9.97 | 215,300 | — | — |
| 2025-02-05 | $9.96 | $9.96 | 2,044,200 | — | — |
| 2025-02-04 | $9.96 | $9.96 | 232,500 | — | — |
| 2025-02-03 | $9.95 | $9.95 | 202,100 | — | — |