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
- 2025-02-11 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 | $10.04 | $10.04 | 27,900 | — | — |
| 2025-12-30 | $10.03 | $10.03 | 54,000 | — | — |
| 2025-12-29 | $10.03 | $10.03 | 43,100 | — | — |
| 2025-12-26 | $10.02 | $10.02 | 9,600 | — | — |
| 2025-12-24 | $10.02 | $10.02 | 3,500 | — | — |
| 2025-12-23 | $10.02 | $10.02 | 18,000 | — | — |
| 2025-12-22 | $10.02 | $10.02 | 101,400 | — | — |
| 2025-12-19 | $10.02 | $10.02 | 135,300 | — | — |
| 2025-12-18 | $10.04 | $10.04 | 217,900 | — | — |
| 2025-12-17 | $10.02 | $10.02 | 22,000 | — | — |
| 2025-12-16 | $10.02 | $10.02 | 22,500 | — | — |
| 2025-12-15 | $10.02 | $10.02 | 35,600 | — | — |
| 2025-12-12 | $10.02 | $10.02 | 26,300 | — | — |
| 2025-12-11 | $10.02 | $10.02 | 80,100 | — | — |
| 2025-12-10 | $10.04 | $10.04 | 102,600 | — | — |
| 2025-12-09 | $10.04 | $10.04 | 154,000 | — | — |
| 2025-12-08 | $10.03 | $10.03 | 65,600 | — | — |
| 2025-12-05 | $10.03 | $10.03 | 98,200 | — | — |
| 2025-12-04 | $10.01 | $10.01 | 119,500 | — | — |
| 2025-12-03 | $10.03 | $10.03 | 107,800 | — | — |
| 2025-12-02 | $10.02 | $10.02 | 9,100 | — | — |
| 2025-12-01 | $10.02 | $10.02 | 78,600 | — | — |
| 2025-11-28 | $10.02 | $10.02 | 1,800 | — | — |
| 2025-11-26 | $10.02 | $10.02 | 64,900 | — | — |
| 2025-11-25 | $10.02 | $10.02 | 42,300 | — | — |
| 2025-11-24 | $10.02 | $10.02 | 115,700 | — | — |
| 2025-11-21 | $10.01 | $10.01 | 45,700 | — | — |
| 2025-11-20 | $10.00 | $10.00 | 35,100 | — | — |
| 2025-11-19 | $10.01 | $10.01 | 13,600 | — | — |
| 2025-11-18 | $10.00 | $10.00 | 32,900 | — | — |
| 2025-11-17 | $10.01 | $10.01 | 30,300 | — | — |
| 2025-11-14 | $10.01 | $10.01 | 17,400 | — | — |
| 2025-11-13 | $10.00 | $10.00 | 18,700 | — | — |
| 2025-11-12 | $10.00 | $10.00 | 16,900 | — | — |
| 2025-11-11 | $10.01 | $10.01 | 40,600 | — | — |
| 2025-11-10 | $10.01 | $10.01 | 35,700 | — | — |
| 2025-11-07 | $10.01 | $10.01 | 31,600 | — | — |
| 2025-11-06 | $10.01 | $10.01 | 13,900 | — | — |
| 2025-11-05 | $10.02 | $10.02 | 11,200 | — | — |
| 2025-11-04 | $10.02 | $10.02 | 21,000 | — | — |
| 2025-11-03 | $10.02 | $10.02 | 12,200 | — | — |
| 2025-10-31 | $10.04 | $10.04 | 65,700 | — | — |
| 2025-10-30 | $10.02 | $10.02 | 106,600 | — | — |
| 2025-10-29 | $10.02 | $10.02 | 178,200 | — | — |
| 2025-10-28 | $10.00 | $10.00 | 7,200 | — | — |
| 2025-10-27 | $10.01 | $10.01 | 57,100 | — | — |
| 2025-10-24 | $10.02 | $10.02 | 13,400 | — | — |
| 2025-10-23 | $10.02 | $10.02 | 49,000 | — | — |
| 2025-10-22 | $10.02 | $10.02 | 15,900 | — | — |
| 2025-10-21 | $10.03 | $10.03 | 20,800 | — | — |
| 2025-10-20 | $10.03 | $10.03 | 25,200 | — | — |
| 2025-10-17 | $10.04 | $10.04 | 16,400 | — | — |
| 2025-10-16 | $10.03 | $10.03 | 36,400 | — | — |
| 2025-10-15 | $10.03 | $10.03 | 91,800 | — | — |
| 2025-10-14 | $10.07 | $10.07 | 216,900 | — | — |
| 2025-10-13 | $10.01 | $10.01 | 16,800 | — | — |
| 2025-10-10 | $10.02 | $10.02 | 26,100 | — | — |
| 2025-10-09 | $10.02 | $10.02 | 31,100 | — | — |
| 2025-10-08 | $10.01 | $10.01 | 16,900 | — | — |
| 2025-10-07 | $10.01 | $10.01 | 30,100 | — | — |
| 2025-10-06 | $10.03 | $10.03 | 38,100 | — | — |
| 2025-10-03 | $10.02 | $10.02 | 67,900 | — | — |
| 2025-10-02 | $10.04 | $10.04 | 52,400 | — | — |
| 2025-10-01 | $10.00 | $10.00 | 62,200 | — | — |
| 2025-09-30 | $9.99 | $9.99 | 24,500 | — | — |
| 2025-09-29 | $9.99 | $9.99 | 18,700 | — | — |
| 2025-09-26 | $10.00 | $10.00 | 27,500 | — | — |
| 2025-09-25 | $9.98 | $9.98 | 12,100 | — | — |
| 2025-09-24 | $9.98 | $9.98 | 11,200 | — | — |
| 2025-09-23 | $9.98 | $9.98 | 13,700 | — | — |
| 2025-09-22 | $9.97 | $9.97 | 28,500 | — | — |
| 2025-09-19 | $9.96 | $9.96 | 19,100 | — | — |
| 2025-09-18 | $9.97 | $9.97 | 10,400 | — | — |
| 2025-09-17 | $9.97 | $9.97 | 19,000 | — | — |
| 2025-09-16 | $9.96 | $9.96 | 13,100 | — | — |
| 2025-09-15 | $9.95 | $9.95 | 32,200 | — | — |
| 2025-09-12 | $9.97 | $9.97 | 12,400 | — | — |
| 2025-09-11 | $9.96 | $9.96 | 14,700 | — | — |
| 2025-09-10 | $9.96 | $9.96 | 29,000 | — | — |
| 2025-09-09 | $9.97 | $9.97 | 39,400 | — | — |
| 2025-09-08 | $9.99 | $9.99 | 10,500 | — | — |
| 2025-09-05 | $9.99 | $9.99 | 12,100 | — | — |
| 2025-09-04 | $9.99 | $9.99 | 18,700 | — | — |
| 2025-09-03 | $9.99 | $9.99 | 28,600 | — | — |
| 2025-09-02 | $10.00 | $10.00 | 24,600 | — | — |
| 2025-08-29 | $9.99 | $9.99 | 15,500 | — | — |
| 2025-08-28 | $10.00 | $10.00 | 14,600 | — | — |
| 2025-08-27 | $10.00 | $10.00 | 26,900 | — | — |
| 2025-08-26 | $9.99 | $9.99 | 79,400 | — | — |
| 2025-08-25 | $9.99 | $9.99 | 12,700 | — | — |
| 2025-08-22 | $9.99 | $9.99 | 221,800 | — | — |
| 2025-08-21 | $9.99 | $9.99 | 51,800 | — | — |
| 2025-08-20 | $10.00 | $10.00 | 63,900 | — | — |
| 2025-08-19 | $9.99 | $9.99 | 35,600 | — | — |
| 2025-08-18 | $10.00 | $10.00 | 40,000 | — | — |
| 2025-08-15 | $10.00 | $10.00 | 57,700 | — | — |
| 2025-08-14 | $10.00 | $10.00 | 81,800 | — | — |
| 2025-08-13 | $10.00 | $10.00 | 121,100 | — | — |
| 2025-08-12 | $9.99 | $9.99 | 109,200 | — | — |
| 2025-08-11 | $9.99 | $9.99 | 282,100 | — | — |
| 2025-08-08 | $9.98 | $9.98 | 292,000 | — | — |
| 2025-08-07 | $9.97 | $9.97 | 87,200 | — | — |
| 2025-08-06 | $9.98 | $9.98 | 133,100 | — | — |
| 2025-08-05 | $9.97 | $9.97 | 755,000 | — | — |
| 2025-08-04 | $9.92 | $9.92 | 8,900 | — | — |
| 2025-08-01 | $9.92 | $9.92 | 27,500 | — | — |
| 2025-07-31 | $9.91 | $9.91 | 269,000 | — | — |
| 2025-07-30 | $9.90 | $9.90 | 9,300 | — | — |
| 2025-07-29 | $9.90 | $9.90 | 57,700 | — | — |
| 2025-07-28 | $9.91 | $9.91 | 38,500 | — | — |
| 2025-07-25 | $9.90 | $9.90 | 4,100 | — | — |
| 2025-07-24 | $9.87 | $9.87 | 0 | — | — |
| 2025-07-23 | $9.87 | $9.87 | 2,400 | — | — |
| 2025-07-22 | $9.90 | $9.90 | 0 | — | — |
| 2025-07-21 | $9.90 | $9.90 | 34,400 | — | — |
| 2025-07-18 | $9.90 | $9.90 | 1,300 | — | — |
| 2025-07-17 | $9.90 | $9.90 | 3,600 | — | — |
| 2025-07-16 | $9.86 | $9.86 | 23,700 | — | — |
| 2025-07-15 | $9.87 | $9.87 | 22,600 | — | — |
| 2025-07-14 | $9.85 | $9.85 | 3,600 | — | — |
| 2025-07-11 | $9.86 | $9.86 | 12,400 | — | — |
| 2025-07-10 | $9.86 | $9.86 | 6,300 | — | — |
| 2025-07-09 | $9.89 | $9.89 | 1,100 | — | — |
| 2025-07-08 | $9.87 | $9.87 | 13,200 | — | — |
| 2025-07-07 | $9.86 | $9.86 | 97,500 | — | — |
| 2025-07-03 | $9.86 | $9.86 | 10,700 | — | — |
| 2025-07-02 | $9.87 | $9.87 | 69,200 | — | — |
| 2025-07-01 | $9.89 | $9.89 | 2,900 | — | — |
| 2025-06-30 | $9.88 | $9.88 | 57,600 | — | — |
| 2025-06-27 | $9.88 | $9.88 | 1,800 | — | — |
| 2025-06-26 | $9.88 | $9.88 | 8,400 | — | — |
| 2025-06-25 | $9.87 | $9.87 | 13,100 | — | — |
| 2025-06-24 | $9.88 | $9.88 | 53,300 | — | — |
| 2025-06-23 | $9.88 | $9.88 | 3,900 | — | — |
| 2025-06-20 | $9.88 | $9.88 | 18,500 | — | — |
| 2025-06-18 | $9.87 | $9.87 | 5,700 | — | — |
| 2025-06-17 | $9.85 | $9.85 | 6,900 | — | — |
| 2025-06-16 | $9.85 | $9.85 | 32,700 | — | — |
| 2025-06-13 | $9.82 | $9.82 | 17,000 | — | — |
| 2025-06-12 | $9.84 | $9.84 | 2,100 | — | — |
| 2025-06-11 | $9.82 | $9.82 | 181,400 | — | — |
| 2025-06-10 | $9.84 | $9.84 | 21,400 | — | — |
| 2025-06-09 | $9.82 | $9.82 | 1,300 | — | — |
| 2025-06-06 | $9.79 | $9.79 | 3,600 | — | — |
| 2025-06-05 | $9.80 | $9.80 | 5,700 | — | — |
| 2025-06-04 | $9.78 | $9.78 | 1,100 | — | — |
| 2025-06-03 | $9.77 | $9.77 | 0 | — | — |
| 2025-06-02 | $9.77 | $9.77 | 156,400 | — | — |
| 2025-05-30 | $9.75 | $9.75 | 300 | — | — |
| 2025-05-29 | $9.75 | $9.75 | 25,400 | — | — |
| 2025-05-28 | $9.76 | $9.76 | 110,200 | — | — |
| 2025-05-27 | $9.78 | $9.78 | 900 | — | — |
| 2025-05-23 | $9.78 | $9.78 | 0 | — | — |
| 2025-05-22 | $9.78 | $9.78 | 0 | — | — |
| 2025-05-21 | $9.78 | $9.78 | 800 | — | — |
| 2025-05-20 | $9.75 | $9.75 | 1,500 | — | — |
| 2025-05-19 | $9.75 | $9.75 | 0 | — | — |
| 2025-05-16 | $9.75 | $9.75 | 152,600 | — | — |
| 2025-05-15 | $9.75 | $9.75 | 139,200 | — | — |
| 2025-05-14 | $9.70 | $9.70 | 69,100 | — | — |
| 2025-05-13 | $9.67 | $9.67 | 900 | — | — |
| 2025-05-12 | $9.67 | $9.67 | 7,100 | — | — |
| 2025-05-09 | $9.70 | $9.70 | 5,800 | — | — |
| 2025-05-08 | $9.68 | $9.68 | 1,300 | — | — |
| 2025-05-07 | $9.70 | $9.70 | 500 | — | — |
| 2025-05-06 | $9.70 | $9.70 | 1,700 | — | — |
| 2025-05-05 | $9.68 | $9.68 | 73,900 | — | — |
| 2025-05-02 | $9.67 | $9.67 | 17,100 | — | — |
| 2025-05-01 | $9.67 | $9.67 | 300 | — | — |
| 2025-04-30 | $9.68 | $9.68 | 74,000 | — | — |
| 2025-04-29 | $9.64 | $9.64 | 13,300 | — | — |
| 2025-04-28 | $9.62 | $9.62 | 13,800 | — | — |
| 2025-04-25 | $9.61 | $9.61 | 4,400 | — | — |
| 2025-04-24 | $9.62 | $9.62 | 273,600 | — | — |
| 2025-04-23 | $9.60 | $9.60 | 53,100 | — | — |
| 2025-04-22 | $9.60 | $9.60 | 19,000 | — | — |
| 2025-04-21 | $9.59 | $9.59 | 14,500 | — | — |
| 2025-04-17 | $9.60 | $9.60 | 200 | — | — |
| 2025-04-16 | $9.60 | $9.60 | 6,800 | — | — |
| 2025-04-15 | $9.59 | $9.59 | 5,800 | — | — |
| 2025-04-14 | $9.58 | $9.58 | 700 | — | — |
| 2025-04-11 | $9.60 | $9.60 | 173,900 | — | — |
| 2025-04-10 | $9.59 | $9.59 | 80,200 | — | — |
| 2025-04-09 | $9.60 | $9.60 | 600 | — | — |
| 2025-04-08 | $9.59 | $9.59 | 400 | — | — |
| 2025-04-07 | $9.58 | $9.58 | 51,600 | — | — |
| 2025-04-04 | $9.58 | $9.58 | 10,400 | — | — |
| 2025-04-03 | $9.58 | $9.58 | 9,000 | — | — |
| 2025-04-02 | $9.59 | $9.59 | 31,900 | — | — |
| 2025-04-01 | $9.58 | $9.58 | 31,900 | — | — |
| 2025-03-31 | $9.59 | $9.59 | 0 | — | — |
| 2025-03-28 | $9.59 | $9.59 | 50,100 | — | — |
| 2025-03-27 | $9.59 | $9.59 | 4,000 | — | — |
| 2025-03-26 | $9.57 | $9.57 | 1,100 | — | — |
| 2025-03-25 | $9.57 | $9.57 | 6,100 | — | — |
| 2025-03-24 | $9.56 | $9.56 | 0 | — | — |
| 2025-03-21 | $9.56 | $9.56 | 0 | — | — |
| 2025-03-20 | $9.56 | $9.56 | 6,400 | — | — |
| 2025-03-19 | $9.57 | $9.57 | 0 | — | — |
| 2025-03-18 | $9.57 | $9.57 | 4,300 | — | — |
| 2025-03-17 | $9.57 | $9.57 | 0 | — | — |
| 2025-03-14 | $9.57 | $9.57 | 0 | — | — |
| 2025-03-13 | $9.57 | $9.57 | 6,600 | — | — |
| 2025-03-12 | $9.57 | $9.57 | 33,000 | — | — |
| 2025-03-11 | $9.57 | $9.57 | 366,700 | — | — |
| 2025-03-10 | $9.57 | $9.57 | 0 | — | — |
| 2025-03-07 | $9.57 | $9.57 | 900 | — | — |
| 2025-03-06 | $9.54 | $9.54 | 633,400 | — | — |
| 2025-03-05 | $9.53 | $9.53 | 31,600 | — | — |
| 2025-03-04 | $9.56 | $9.56 | 16,300 | — | — |
| 2025-03-03 | $9.58 | $9.58 | 42,600 | — | — |
| 2025-02-28 | $9.58 | $9.58 | 3,900 | — | — |
| 2025-02-27 | $9.59 | $9.59 | 3,000 | — | — |
| 2025-02-26 | $9.59 | $9.59 | 50,200 | — | — |
| 2025-02-25 | $9.59 | $9.59 | 10,400 | — | — |
| 2025-02-24 | $9.59 | $9.59 | 33,000 | — | — |
| 2025-02-21 | $9.59 | $9.59 | 11,600 | — | — |
| 2025-02-20 | $9.58 | $9.58 | 26,700 | — | — |
| 2025-02-19 | $9.58 | $9.58 | 53,600 | — | — |
| 2025-02-18 | $9.59 | $9.59 | 23,200 | — | — |
| 2025-02-14 | $9.62 | $9.62 | 21,700 | — | — |
| 2025-02-13 | $9.64 | $9.64 | 2,200 | — | — |
| 2025-02-12 | $9.64 | $9.64 | 64,500 | — | — |
| 2025-02-11 | $9.65 | $9.65 | 492,800 | — | — |