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
- 2025-08-21 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 | $10.28 | $10.28 | 6,600 | — | — |
| 2025-12-30 | $10.29 | $10.29 | 103,300 | — | — |
| 2025-12-29 | $10.32 | $10.32 | 5,900 | — | — |
| 2025-12-26 | $10.29 | $10.29 | 26,100 | — | — |
| 2025-12-24 | $10.28 | $10.28 | 61,700 | — | — |
| 2025-12-23 | $10.26 | $10.26 | 35,100 | — | — |
| 2025-12-22 | $10.32 | $10.32 | 2,800 | — | — |
| 2025-12-19 | $10.30 | $10.30 | 14,800 | — | — |
| 2025-12-18 | $10.30 | $10.30 | 16,300 | — | — |
| 2025-12-17 | $10.34 | $10.34 | 5,800 | — | — |
| 2025-12-16 | $10.34 | $10.34 | 6,100 | — | — |
| 2025-12-15 | $10.32 | $10.32 | 56,000 | — | — |
| 2025-12-12 | $10.33 | $10.33 | 6,400 | — | — |
| 2025-12-11 | $10.34 | $10.34 | 20,700 | — | — |
| 2025-12-10 | $10.29 | $10.29 | 7,300 | — | — |
| 2025-12-09 | $10.31 | $10.31 | 19,100 | — | — |
| 2025-12-08 | $10.28 | $10.28 | 32,900 | — | — |
| 2025-12-05 | $10.29 | $10.29 | 11,600 | — | — |
| 2025-12-04 | $10.30 | $10.30 | 15,800 | — | — |
| 2025-12-03 | $10.27 | $10.27 | 56,100 | — | — |
| 2025-12-02 | $10.30 | $10.30 | 179,500 | — | — |
| 2025-12-01 | $10.37 | $10.37 | 197,500 | — | — |
| 2025-11-28 | $10.36 | $10.36 | 38,300 | — | — |
| 2025-11-26 | $10.37 | $10.37 | 154,600 | — | — |
| 2025-11-25 | $10.38 | $10.38 | 21,800 | — | — |
| 2025-11-24 | $10.39 | $10.39 | 593,600 | — | — |
| 2025-11-21 | $10.37 | $10.37 | 16,700 | — | — |
| 2025-11-20 | $10.37 | $10.37 | 172,900 | — | — |
| 2025-11-19 | $10.36 | $10.36 | 18,100 | — | — |
| 2025-11-18 | $10.39 | $10.39 | 73,300 | — | — |
| 2025-11-17 | $10.39 | $10.39 | 235,300 | — | — |
| 2025-11-14 | $10.40 | $10.40 | 189,000 | — | — |
| 2025-11-13 | $10.44 | $10.44 | 93,200 | — | — |
| 2025-11-12 | $10.46 | $10.46 | 21,400 | — | — |
| 2025-11-11 | $10.43 | $10.43 | 245,200 | — | — |
| 2025-11-10 | $10.43 | $10.43 | 5,100 | — | — |
| 2025-11-07 | $10.44 | $10.44 | 634,900 | — | — |
| 2025-11-06 | $10.48 | $10.48 | 40,700 | — | — |
| 2025-11-05 | $10.52 | $10.52 | 25,700 | — | — |
| 2025-11-04 | $10.50 | $10.50 | 140,700 | — | — |
| 2025-11-03 | $10.51 | $10.51 | 10,600 | — | — |
| 2025-10-31 | $10.53 | $10.53 | 4,700 | — | — |
| 2025-10-30 | $10.52 | $10.52 | 6,200 | — | — |
| 2025-10-29 | $10.54 | $10.54 | 155,700 | — | — |
| 2025-10-28 | $10.62 | $10.62 | 50,500 | — | — |
| 2025-10-27 | $10.60 | $10.60 | 853,200 | — | — |
| 2025-10-24 | $10.53 | $10.53 | 104,000 | — | — |
| 2025-10-23 | $10.48 | $10.48 | 15,900 | — | — |
| 2025-10-22 | $10.48 | $10.48 | 102,300 | — | — |
| 2025-10-21 | $10.51 | $10.51 | 154,000 | — | — |
| 2025-10-20 | $10.56 | $10.56 | 460,300 | — | — |
| 2025-10-17 | $10.44 | $10.44 | 290,400 | — | — |
| 2025-10-16 | $10.50 | $10.50 | 70,400 | — | — |
| 2025-10-15 | $10.55 | $10.55 | 42,800 | — | — |
| 2025-10-14 | $10.57 | $10.57 | 490,300 | — | — |
| 2025-10-13 | $10.58 | $10.58 | 958,200 | — | — |
| 2025-10-10 | $10.53 | $10.53 | 655,600 | — | — |
| 2025-10-09 | $10.42 | $10.42 | 709,200 | — | — |
| 2025-10-08 | $10.40 | $10.40 | 708,500 | — | — |
| 2025-10-07 | $10.30 | $10.30 | 35,600 | — | — |
| 2025-10-06 | $10.35 | $10.35 | 215,900 | — | — |
| 2025-10-03 | $10.27 | $10.27 | 90,300 | — | — |
| 2025-10-02 | $10.27 | $10.27 | 102,400 | — | — |
| 2025-10-01 | $10.22 | $10.22 | 476,000 | — | — |
| 2025-09-30 | $10.19 | $10.19 | 7,600 | — | — |
| 2025-09-29 | $10.20 | $10.20 | 21,100 | — | — |
| 2025-09-26 | $10.20 | $10.20 | 155,700 | — | — |
| 2025-09-25 | $10.17 | $10.17 | 13,400 | — | — |
| 2025-09-24 | $10.17 | $10.17 | 32,700 | — | — |
| 2025-09-23 | $10.19 | $10.19 | 12,600 | — | — |
| 2025-09-22 | $10.17 | $10.17 | 5,700 | — | — |
| 2025-09-19 | $10.19 | $10.19 | 306,300 | — | — |
| 2025-09-18 | $10.17 | $10.17 | 111,600 | — | — |
| 2025-09-17 | $10.17 | $10.17 | 45,400 | — | — |
| 2025-09-16 | $10.17 | $10.17 | 56,000 | — | — |
| 2025-09-15 | $10.15 | $10.15 | 348,500 | — | — |
| 2025-09-12 | $10.16 | $10.16 | 25,000 | — | — |
| 2025-09-11 | $10.17 | $10.17 | 128,200 | — | — |
| 2025-09-10 | $10.11 | $10.11 | 291,300 | — | — |
| 2025-09-09 | $10.14 | $10.14 | 433,700 | — | — |
| 2025-09-08 | $10.12 | $10.12 | 233,200 | — | — |
| 2025-09-05 | $10.11 | $10.11 | 114,300 | — | — |
| 2025-09-04 | $10.10 | $10.10 | 61,700 | — | — |
| 2025-09-03 | $10.13 | $10.13 | 817,300 | — | — |
| 2025-09-02 | $10.10 | $10.10 | 432,700 | — | — |
| 2025-08-29 | $10.14 | $10.14 | 227,400 | — | — |
| 2025-08-28 | $10.15 | $10.15 | 286,800 | — | — |
| 2025-08-27 | $10.14 | $10.14 | 814,600 | — | — |
| 2025-08-26 | $10.14 | $10.14 | 463,500 | — | — |
| 2025-08-25 | $10.13 | $10.13 | 346,300 | — | — |
| 2025-08-22 | $10.14 | $10.14 | 1,531,500 | — | — |
| 2025-08-21 | $10.12 | $10.12 | 16,463,900 | — | — |