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
- 2025-01-07 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 | $10.41 | $10.41 | 41,500 | — | — |
| 2025-12-30 | $10.40 | $10.40 | 115,400 | — | — |
| 2025-12-29 | $10.42 | $10.42 | 31,500 | — | — |
| 2025-12-26 | $10.43 | $10.43 | 30,300 | — | — |
| 2025-12-24 | $10.43 | $10.43 | 75,800 | — | — |
| 2025-12-23 | $10.44 | $10.44 | 60,700 | — | — |
| 2025-12-22 | $10.44 | $10.44 | 69,200 | — | — |
| 2025-12-19 | $10.44 | $10.44 | 31,300 | — | — |
| 2025-12-18 | $10.44 | $10.44 | 34,300 | — | — |
| 2025-12-17 | $10.55 | $10.55 | 376,900 | — | — |
| 2025-12-16 | $10.58 | $10.58 | 1,287,500 | — | — |
| 2025-12-15 | $10.53 | $10.53 | 73,300 | — | — |
| 2025-12-12 | $10.55 | $10.55 | 1,218,700 | — | — |
| 2025-12-11 | $10.54 | $10.54 | 193,600 | — | — |
| 2025-12-10 | $10.46 | $10.46 | 448,900 | — | — |
| 2025-12-09 | $10.43 | $10.43 | 229,700 | — | — |
| 2025-12-08 | $10.44 | $10.44 | 103,400 | — | — |
| 2025-12-05 | $10.41 | $10.41 | 64,800 | — | — |
| 2025-12-04 | $10.40 | $10.40 | 47,100 | — | — |
| 2025-12-03 | $10.40 | $10.40 | 208,700 | — | — |
| 2025-12-02 | $10.40 | $10.40 | 40,000 | — | — |
| 2025-12-01 | $10.38 | $10.38 | 222,900 | — | — |
| 2025-11-28 | $10.40 | $10.40 | 6,000 | — | — |
| 2025-11-26 | $10.41 | $10.41 | 89,000 | — | — |
| 2025-11-25 | $10.41 | $10.41 | 47,100 | — | — |
| 2025-11-24 | $10.40 | $10.40 | 192,000 | — | — |
| 2025-11-21 | $10.40 | $10.40 | 1,749,000 | — | — |
| 2025-11-20 | $10.38 | $10.38 | 173,100 | — | — |
| 2025-11-19 | $10.41 | $10.41 | 325,600 | — | — |
| 2025-11-18 | $10.37 | $10.37 | 98,000 | — | — |
| 2025-11-17 | $10.36 | $10.36 | 162,300 | — | — |
| 2025-11-14 | $10.37 | $10.37 | 2,272,200 | — | — |
| 2025-11-13 | $10.38 | $10.38 | 145,200 | — | — |
| 2025-11-12 | $10.38 | $10.38 | 57,800 | — | — |
| 2025-11-11 | $10.41 | $10.41 | 43,600 | — | — |
| 2025-11-10 | $10.41 | $10.41 | 376,900 | — | — |
| 2025-11-07 | $10.44 | $10.44 | 88,500 | — | — |
| 2025-11-06 | $10.44 | $10.44 | 1,082,900 | — | — |
| 2025-11-05 | $10.45 | $10.45 | 175,900 | — | — |
| 2025-11-04 | $10.41 | $10.41 | 326,200 | — | — |
| 2025-11-03 | $10.50 | $10.50 | 76,500 | — | — |
| 2025-10-31 | $10.50 | $10.50 | 68,800 | — | — |
| 2025-10-30 | $10.50 | $10.50 | 57,100 | — | — |
| 2025-10-29 | $10.51 | $10.51 | 69,700 | — | — |
| 2025-10-28 | $10.54 | $10.54 | 40,900 | — | — |
| 2025-10-27 | $10.52 | $10.52 | 126,200 | — | — |
| 2025-10-24 | $10.49 | $10.49 | 152,100 | — | — |
| 2025-10-23 | $10.50 | $10.50 | 252,900 | — | — |
| 2025-10-22 | $10.49 | $10.49 | 398,600 | — | — |
| 2025-10-21 | $10.53 | $10.53 | 173,600 | — | — |
| 2025-10-20 | $10.51 | $10.51 | 174,200 | — | — |
| 2025-10-17 | $10.53 | $10.53 | 306,000 | — | — |
| 2025-10-16 | $10.50 | $10.50 | 253,400 | — | — |
| 2025-10-15 | $10.50 | $10.50 | 495,600 | — | — |
| 2025-10-14 | $10.55 | $10.55 | 318,300 | — | — |
| 2025-10-13 | $10.52 | $10.52 | 297,500 | — | — |
| 2025-10-10 | $10.59 | $10.59 | 406,400 | — | — |
| 2025-10-09 | $10.56 | $10.56 | 129,000 | — | — |
| 2025-10-08 | $10.60 | $10.60 | 514,500 | — | — |
| 2025-10-07 | $10.47 | $10.47 | 286,000 | — | — |
| 2025-10-06 | $10.54 | $10.54 | 182,200 | — | — |
| 2025-10-03 | $10.47 | $10.47 | 145,500 | — | — |
| 2025-10-02 | $10.44 | $10.44 | 159,400 | — | — |
| 2025-10-01 | $10.47 | $10.47 | 102,100 | — | — |
| 2025-09-30 | $10.46 | $10.46 | 51,900 | — | — |
| 2025-09-29 | $10.51 | $10.51 | 305,300 | — | — |
| 2025-09-26 | $10.50 | $10.50 | 138,900 | — | — |
| 2025-09-25 | $10.51 | $10.51 | 220,200 | — | — |
| 2025-09-24 | $10.51 | $10.51 | 70,100 | — | — |
| 2025-09-23 | $10.50 | $10.50 | 109,700 | — | — |
| 2025-09-22 | $10.48 | $10.48 | 297,900 | — | — |
| 2025-09-19 | $10.38 | $10.38 | 83,500 | — | — |
| 2025-09-18 | $10.40 | $10.40 | 123,400 | — | — |
| 2025-09-17 | $10.38 | $10.38 | 96,100 | — | — |
| 2025-09-16 | $10.43 | $10.43 | 109,400 | — | — |
| 2025-09-15 | $10.40 | $10.40 | 186,400 | — | — |
| 2025-09-12 | $10.42 | $10.42 | 95,900 | — | — |
| 2025-09-11 | $10.40 | $10.40 | 107,900 | — | — |
| 2025-09-10 | $10.43 | $10.43 | 97,500 | — | — |
| 2025-09-09 | $10.43 | $10.43 | 285,200 | — | — |
| 2025-09-08 | $10.42 | $10.42 | 269,000 | — | — |
| 2025-09-05 | $10.37 | $10.37 | 390,200 | — | — |
| 2025-09-04 | $10.33 | $10.33 | 476,100 | — | — |
| 2025-09-03 | $10.40 | $10.40 | 267,000 | — | — |
| 2025-09-02 | $10.41 | $10.41 | 182,400 | — | — |
| 2025-08-29 | $10.46 | $10.46 | 194,600 | — | — |
| 2025-08-28 | $10.52 | $10.52 | 90,000 | — | — |
| 2025-08-27 | $10.46 | $10.46 | 125,500 | — | — |
| 2025-08-26 | $10.47 | $10.47 | 118,300 | — | — |
| 2025-08-25 | $10.46 | $10.46 | 115,600 | — | — |
| 2025-08-22 | $10.46 | $10.46 | 180,400 | — | — |
| 2025-08-21 | $10.42 | $10.42 | 269,400 | — | — |
| 2025-08-20 | $10.46 | $10.46 | 417,500 | — | — |
| 2025-08-19 | $10.51 | $10.51 | 326,900 | — | — |
| 2025-08-18 | $10.52 | $10.52 | 175,700 | — | — |
| 2025-08-15 | $10.62 | $10.62 | 273,400 | — | — |
| 2025-08-14 | $10.65 | $10.65 | 238,300 | — | — |
| 2025-08-13 | $10.83 | $10.83 | 139,100 | — | — |
| 2025-08-12 | $10.94 | $10.94 | 401,200 | — | — |
| 2025-08-11 | $10.63 | $10.63 | 573,000 | — | — |
| 2025-08-08 | $10.58 | $10.58 | 402,700 | — | — |
| 2025-08-07 | $10.46 | $10.46 | 465,600 | — | — |
| 2025-08-06 | $10.63 | $10.63 | 612,700 | — | — |
| 2025-08-05 | $10.78 | $10.78 | 337,400 | — | — |
| 2025-08-04 | $11.13 | $11.13 | 310,400 | — | — |
| 2025-08-01 | $10.90 | $10.90 | 383,400 | — | — |
| 2025-07-31 | $10.95 | $10.95 | 632,900 | — | — |
| 2025-07-30 | $11.08 | $11.08 | 539,800 | — | — |
| 2025-07-29 | $11.15 | $11.15 | 517,500 | — | — |
| 2025-07-28 | $11.15 | $11.15 | 692,300 | — | — |
| 2025-07-25 | $11.86 | $11.86 | 583,800 | — | — |
| 2025-07-24 | $12.10 | $12.10 | 544,600 | — | — |
| 2025-07-23 | $11.90 | $11.90 | 693,200 | — | — |
| 2025-07-22 | $12.19 | $12.19 | 925,500 | — | — |
| 2025-07-21 | $11.29 | $11.29 | 1,816,800 | — | — |
| 2025-07-18 | $12.20 | $12.20 | 3,667,800 | — | — |
| 2025-07-17 | $14.28 | $14.28 | 7,079,900 | — | — |
| 2025-07-16 | $15.24 | $15.24 | 3,529,100 | — | — |
| 2025-07-15 | $14.72 | $14.72 | 2,518,600 | — | — |
| 2025-07-14 | $12.00 | $12.00 | 122,400 | — | — |
| 2025-07-11 | $11.75 | $11.75 | 88,500 | — | — |
| 2025-07-10 | $11.77 | $11.77 | 82,200 | — | — |
| 2025-07-09 | $11.76 | $11.76 | 80,600 | — | — |
| 2025-07-08 | $11.77 | $11.77 | 309,000 | — | — |
| 2025-07-07 | $11.78 | $11.78 | 51,900 | — | — |
| 2025-07-03 | $11.80 | $11.80 | 134,300 | — | — |
| 2025-07-02 | $11.77 | $11.77 | 76,700 | — | — |
| 2025-07-01 | $11.70 | $11.70 | 188,700 | — | — |
| 2025-06-30 | $11.90 | $11.90 | 213,500 | — | — |
| 2025-06-27 | $11.66 | $11.66 | 265,700 | — | — |
| 2025-06-26 | $11.68 | $11.68 | 518,200 | — | — |
| 2025-06-25 | $11.42 | $11.42 | 838,200 | — | — |
| 2025-06-24 | $12.31 | $12.31 | 221,600 | — | — |
| 2025-06-23 | $12.28 | $12.28 | 436,900 | — | — |
| 2025-06-20 | $12.51 | $12.51 | 136,200 | — | — |
| 2025-06-18 | $12.49 | $12.49 | 165,900 | — | — |
| 2025-06-17 | $12.32 | $12.32 | 73,100 | — | — |
| 2025-06-16 | $12.35 | $12.35 | 58,500 | — | — |
| 2025-06-13 | $12.31 | $12.31 | 132,800 | — | — |
| 2025-06-12 | $12.46 | $12.46 | 129,700 | — | — |
| 2025-06-11 | $12.47 | $12.47 | 458,000 | — | — |
| 2025-06-10 | $12.20 | $12.20 | 36,800 | — | — |
| 2025-06-09 | $12.27 | $12.27 | 79,900 | — | — |
| 2025-06-06 | $12.19 | $12.19 | 149,200 | — | — |
| 2025-06-05 | $12.16 | $12.16 | 289,500 | — | — |
| 2025-06-04 | $12.33 | $12.33 | 233,600 | — | — |
| 2025-06-03 | $12.20 | $12.20 | 383,800 | — | — |
| 2025-06-02 | $12.22 | $12.22 | 404,400 | — | — |
| 2025-05-30 | $12.15 | $12.15 | 389,200 | — | — |
| 2025-05-29 | $12.03 | $12.03 | 175,200 | — | — |
| 2025-05-28 | $12.07 | $12.07 | 121,700 | — | — |
| 2025-05-27 | $12.13 | $12.13 | 294,700 | — | — |
| 2025-05-23 | $12.37 | $12.37 | 311,000 | — | — |
| 2025-05-22 | $12.30 | $12.30 | 556,700 | — | — |
| 2025-05-21 | $12.11 | $12.11 | 284,100 | — | — |
| 2025-05-20 | $11.92 | $11.92 | 230,000 | — | — |
| 2025-05-19 | $12.15 | $12.15 | 207,900 | — | — |
| 2025-05-16 | $12.03 | $12.03 | 249,900 | — | — |
| 2025-05-15 | $12.25 | $12.25 | 354,200 | — | — |
| 2025-05-14 | $12.41 | $12.41 | 135,300 | — | — |
| 2025-05-13 | $12.68 | $12.68 | 286,700 | — | — |
| 2025-05-12 | $12.78 | $12.78 | 1,478,400 | — | — |
| 2025-05-09 | $12.20 | $12.20 | 985,000 | — | — |
| 2025-05-08 | $12.00 | $12.00 | 1,260,700 | — | — |
| 2025-05-07 | $11.65 | $11.65 | 299,800 | — | — |
| 2025-05-06 | $11.61 | $11.61 | 246,000 | — | — |
| 2025-05-05 | $11.90 | $11.90 | 446,100 | — | — |
| 2025-05-02 | $12.02 | $12.02 | 1,193,200 | — | — |
| 2025-05-01 | $11.93 | $11.93 | 2,111,000 | — | — |
| 2025-04-30 | $11.53 | $11.53 | 595,100 | — | — |
| 2025-04-29 | $11.55 | $11.55 | 575,900 | — | — |
| 2025-04-28 | $11.60 | $11.60 | 854,500 | — | — |
| 2025-04-25 | $11.45 | $11.45 | 1,665,300 | — | — |
| 2025-04-24 | $11.04 | $11.04 | 1,497,900 | — | — |
| 2025-04-23 | $10.82 | $10.82 | 6,189,600 | — | — |
| 2025-04-22 | $10.38 | $10.38 | 1,500 | — | — |
| 2025-04-21 | $10.38 | $10.38 | 58,800 | — | — |
| 2025-04-17 | $10.35 | $10.35 | 2,000 | — | — |
| 2025-04-16 | $10.35 | $10.35 | 5,300 | — | — |
| 2025-04-15 | $10.38 | $10.38 | 4,900 | — | — |
| 2025-04-14 | $10.35 | $10.35 | 55,800 | — | — |
| 2025-04-11 | $10.33 | $10.33 | 5,100 | — | — |
| 2025-04-10 | $10.33 | $10.33 | 2,000 | — | — |
| 2025-04-09 | $10.30 | $10.30 | 287,500 | — | — |
| 2025-04-08 | $10.30 | $10.30 | 75,000 | — | — |
| 2025-04-07 | $10.30 | $10.30 | 51,600 | — | — |
| 2025-04-04 | $10.30 | $10.30 | 15,600 | — | — |
| 2025-04-03 | $10.34 | $10.34 | 19,300 | — | — |
| 2025-04-02 | $10.28 | $10.28 | 5,000 | — | — |
| 2025-04-01 | $10.31 | $10.31 | 67,600 | — | — |
| 2025-03-31 | $10.25 | $10.25 | 2,200 | — | — |
| 2025-03-28 | $10.28 | $10.28 | 0 | — | — |
| 2025-03-27 | $10.28 | $10.28 | 300 | — | — |
| 2025-03-26 | $10.25 | $10.25 | 310,700 | — | — |
| 2025-03-25 | $10.20 | $10.20 | 162,800 | — | — |
| 2025-03-24 | $10.17 | $10.17 | 800 | — | — |
| 2025-03-21 | $10.19 | $10.19 | 2,700 | — | — |
| 2025-03-20 | $10.18 | $10.18 | 509,100 | — | — |
| 2025-03-19 | $10.19 | $10.19 | 129,000 | — | — |
| 2025-03-18 | $10.14 | $10.14 | 176,300 | — | — |
| 2025-03-17 | $10.13 | $10.13 | 102,600 | — | — |
| 2025-03-14 | $10.12 | $10.12 | 1,100 | — | — |
| 2025-03-13 | $10.14 | $10.14 | 200 | — | — |
| 2025-03-12 | $10.14 | $10.14 | 100 | — | — |
| 2025-03-11 | $10.12 | $10.12 | 26,300 | — | — |
| 2025-03-10 | $10.10 | $10.10 | 129,800 | — | — |
| 2025-03-07 | $10.11 | $10.11 | 148,900 | — | — |
| 2025-03-06 | $10.10 | $10.10 | 170,600 | — | — |
| 2025-03-05 | $10.10 | $10.10 | 55,700 | — | — |
| 2025-03-04 | $10.11 | $10.11 | 6,900 | — | — |
| 2025-03-03 | $10.10 | $10.10 | 9,800 | — | — |
| 2025-02-28 | $10.10 | $10.10 | 0 | — | — |
| 2025-02-27 | $10.10 | $10.10 | 19,800 | — | — |
| 2025-02-26 | $10.10 | $10.10 | 10,300 | — | — |
| 2025-02-25 | $10.10 | $10.10 | 116,500 | — | — |
| 2025-02-24 | $10.12 | $10.12 | 50,900 | — | — |
| 2025-02-21 | $10.10 | $10.10 | 12,000 | — | — |
| 2025-02-20 | $10.11 | $10.11 | 5,200 | — | — |
| 2025-02-19 | $10.14 | $10.14 | 14,000 | — | — |
| 2025-02-18 | $10.13 | $10.13 | 1,300 | — | — |
| 2025-02-14 | $10.14 | $10.14 | 38,300 | — | — |
| 2025-02-13 | $10.14 | $10.14 | 267,000 | — | — |
| 2025-02-12 | $10.14 | $10.14 | 135,400 | — | — |
| 2025-02-11 | $10.12 | $10.12 | 47,600 | — | — |
| 2025-02-10 | $10.12 | $10.12 | 359,300 | — | — |
| 2025-02-07 | $10.11 | $10.11 | 173,500 | — | — |
| 2025-02-06 | $10.10 | $10.10 | 142,900 | — | — |
| 2025-02-05 | $10.09 | $10.09 | 361,100 | — | — |
| 2025-02-04 | $10.06 | $10.06 | 5,400 | — | — |
| 2025-02-03 | $10.06 | $10.06 | 10,000 | — | — |
| 2025-01-31 | $10.05 | $10.05 | 3,700 | — | — |
| 2025-01-30 | $10.05 | $10.05 | 9,200 | — | — |
| 2025-01-29 | $10.06 | $10.06 | 0 | — | — |
| 2025-01-28 | $10.06 | $10.06 | 800 | — | — |
| 2025-01-27 | $10.06 | $10.06 | 111,400 | — | — |
| 2025-01-24 | $10.07 | $10.07 | 0 | — | — |
| 2025-01-23 | $10.07 | $10.07 | 299,100 | — | — |
| 2025-01-22 | $10.07 | $10.07 | 5,600 | — | — |
| 2025-01-21 | $10.07 | $10.07 | 1,200 | — | — |
| 2025-01-17 | $10.07 | $10.07 | 5,200 | — | — |
| 2025-01-16 | $10.05 | $10.05 | 2,900 | — | — |
| 2025-01-15 | $10.05 | $10.05 | 800 | — | — |
| 2025-01-14 | $10.06 | $10.06 | 14,000 | — | — |
| 2025-01-13 | $10.05 | $10.05 | 119,500 | — | — |
| 2025-01-10 | $10.05 | $10.05 | 189,500 | — | — |
| 2025-01-08 | $10.05 | $10.05 | 466,200 | — | — |
| 2025-01-07 | $10.05 | $10.05 | 8,408,300 | — | — |