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
- 2024-12-09 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 | $10.29 | $10.29 | 143,900 | — | — |
| 2025-12-30 | $10.28 | $10.28 | 51,900 | — | — |
| 2025-12-29 | $10.29 | $10.29 | 114,700 | — | — |
| 2025-12-26 | $10.29 | $10.29 | 74,100 | — | — |
| 2025-12-24 | $10.29 | $10.29 | 52,800 | — | — |
| 2025-12-23 | $10.29 | $10.29 | 220,300 | — | — |
| 2025-12-22 | $10.31 | $10.31 | 74,900 | — | — |
| 2025-12-19 | $10.34 | $10.34 | 78,000 | — | — |
| 2025-12-18 | $10.38 | $10.38 | 80,300 | — | — |
| 2025-12-17 | $10.37 | $10.37 | 189,100 | — | — |
| 2025-12-16 | $10.40 | $10.40 | 103,100 | — | — |
| 2025-12-15 | $10.45 | $10.45 | 1,136,400 | — | — |
| 2025-12-12 | $10.41 | $10.41 | 144,500 | — | — |
| 2025-12-11 | $10.40 | $10.40 | 456,100 | — | — |
| 2025-12-10 | $10.33 | $10.33 | 120,500 | — | — |
| 2025-12-09 | $10.32 | $10.32 | 442,800 | — | — |
| 2025-12-08 | $10.29 | $10.29 | 75,800 | — | — |
| 2025-12-05 | $10.28 | $10.28 | 171,400 | — | — |
| 2025-12-04 | $10.28 | $10.28 | 176,200 | — | — |
| 2025-12-03 | $10.26 | $10.26 | 76,100 | — | — |
| 2025-12-02 | $10.26 | $10.26 | 235,600 | — | — |
| 2025-12-01 | $10.25 | $10.25 | 202,500 | — | — |
| 2025-11-28 | $10.25 | $10.25 | 47,900 | — | — |
| 2025-11-26 | $10.26 | $10.26 | 97,900 | — | — |
| 2025-11-25 | $10.26 | $10.26 | 127,400 | — | — |
| 2025-11-24 | $10.25 | $10.25 | 424,600 | — | — |
| 2025-11-21 | $10.25 | $10.25 | 300,800 | — | — |
| 2025-11-20 | $10.25 | $10.25 | 148,500 | — | — |
| 2025-11-19 | $10.26 | $10.26 | 201,000 | — | — |
| 2025-11-18 | $10.25 | $10.25 | 445,900 | — | — |
| 2025-11-17 | $10.25 | $10.25 | 492,300 | — | — |
| 2025-11-14 | $10.26 | $10.26 | 201,000 | — | — |
| 2025-11-13 | $10.29 | $10.29 | 217,400 | — | — |
| 2025-11-12 | $10.30 | $10.30 | 102,400 | — | — |
| 2025-11-11 | $10.31 | $10.31 | 59,300 | — | — |
| 2025-11-10 | $10.32 | $10.32 | 105,100 | — | — |
| 2025-11-07 | $10.32 | $10.32 | 156,300 | — | — |
| 2025-11-06 | $10.32 | $10.32 | 142,100 | — | — |
| 2025-11-05 | $10.32 | $10.32 | 171,100 | — | — |
| 2025-11-04 | $10.31 | $10.31 | 819,000 | — | — |
| 2025-11-03 | $10.33 | $10.33 | 289,300 | — | — |
| 2025-10-31 | $10.39 | $10.39 | 241,400 | — | — |
| 2025-10-30 | $10.43 | $10.43 | 484,000 | — | — |
| 2025-10-29 | $10.46 | $10.46 | 137,300 | — | — |
| 2025-10-28 | $10.46 | $10.46 | 106,500 | — | — |
| 2025-10-27 | $10.51 | $10.51 | 248,500 | — | — |
| 2025-10-24 | $10.46 | $10.46 | 124,400 | — | — |
| 2025-10-23 | $10.48 | $10.48 | 90,500 | — | — |
| 2025-10-22 | $10.46 | $10.46 | 489,600 | — | — |
| 2025-10-21 | $10.45 | $10.45 | 251,700 | — | — |
| 2025-10-20 | $10.43 | $10.43 | 304,900 | — | — |
| 2025-10-17 | $10.46 | $10.46 | 266,400 | — | — |
| 2025-10-16 | $10.46 | $10.46 | 444,300 | — | — |
| 2025-10-15 | $10.46 | $10.46 | 302,800 | — | — |
| 2025-10-14 | $10.48 | $10.48 | 362,500 | — | — |
| 2025-10-13 | $10.56 | $10.56 | 186,700 | — | — |
| 2025-10-10 | $10.45 | $10.45 | 432,900 | — | — |
| 2025-10-09 | $10.55 | $10.55 | 194,000 | — | — |
| 2025-10-08 | $10.53 | $10.53 | 308,000 | — | — |
| 2025-10-07 | $10.58 | $10.58 | 263,700 | — | — |
| 2025-10-06 | $10.70 | $10.70 | 325,600 | — | — |
| 2025-10-03 | $10.59 | $10.59 | 244,700 | — | — |
| 2025-10-02 | $10.48 | $10.48 | 373,700 | — | — |
| 2025-10-01 | $10.46 | $10.46 | 206,400 | — | — |
| 2025-09-30 | $10.41 | $10.41 | 296,400 | — | — |
| 2025-09-29 | $10.46 | $10.46 | 405,800 | — | — |
| 2025-09-26 | $10.58 | $10.58 | 196,400 | — | — |
| 2025-09-25 | $10.55 | $10.55 | 310,800 | — | — |
| 2025-09-24 | $10.66 | $10.66 | 321,500 | — | — |
| 2025-09-23 | $10.66 | $10.66 | 410,300 | — | — |
| 2025-09-22 | $10.65 | $10.65 | 472,500 | — | — |
| 2025-09-19 | $10.74 | $10.74 | 225,100 | — | — |
| 2025-09-18 | $10.72 | $10.72 | 261,000 | — | — |
| 2025-09-17 | $10.72 | $10.72 | 558,700 | — | — |
| 2025-09-16 | $10.77 | $10.77 | 224,400 | — | — |
| 2025-09-15 | $10.89 | $10.89 | 261,600 | — | — |
| 2025-09-12 | $10.92 | $10.92 | 314,100 | — | — |
| 2025-09-11 | $10.70 | $10.70 | 245,300 | — | — |
| 2025-09-10 | $10.69 | $10.69 | 190,200 | — | — |
| 2025-09-09 | $10.68 | $10.68 | 214,200 | — | — |
| 2025-09-08 | $10.72 | $10.72 | 270,900 | — | — |
| 2025-09-05 | $10.75 | $10.75 | 397,200 | — | — |
| 2025-09-04 | $10.70 | $10.70 | 457,800 | — | — |
| 2025-09-03 | $10.95 | $10.95 | 281,300 | — | — |
| 2025-09-02 | $10.78 | $10.78 | 268,300 | — | — |
| 2025-08-29 | $10.88 | $10.88 | 296,500 | — | — |
| 2025-08-28 | $10.80 | $10.80 | 264,300 | — | — |
| 2025-08-27 | $10.93 | $10.93 | 375,900 | — | — |
| 2025-08-26 | $11.16 | $11.16 | 869,400 | — | — |
| 2025-08-25 | $10.77 | $10.77 | 255,100 | — | — |
| 2025-08-22 | $10.90 | $10.90 | 882,200 | — | — |
| 2025-08-21 | $10.62 | $10.62 | 230,100 | — | — |
| 2025-08-20 | $10.61 | $10.61 | 956,400 | — | — |
| 2025-08-19 | $10.59 | $10.59 | 1,015,700 | — | — |
| 2025-08-18 | $10.91 | $10.91 | 632,600 | — | — |
| 2025-08-15 | $10.80 | $10.80 | 610,400 | — | — |
| 2025-08-14 | $10.90 | $10.90 | 855,000 | — | — |
| 2025-08-13 | $11.21 | $11.21 | 1,791,700 | — | — |
| 2025-08-12 | $11.53 | $11.53 | 1,268,200 | — | — |
| 2025-08-11 | $11.69 | $11.69 | 2,992,400 | — | — |
| 2025-08-08 | $11.18 | $11.18 | 1,614,200 | — | — |
| 2025-08-07 | $10.70 | $10.70 | 773,900 | — | — |
| 2025-08-06 | $10.65 | $10.65 | 440,800 | — | — |
| 2025-08-05 | $10.53 | $10.53 | 614,700 | — | — |
| 2025-08-04 | $10.64 | $10.64 | 835,600 | — | — |
| 2025-08-01 | $10.86 | $10.86 | 741,200 | — | — |
| 2025-07-31 | $10.89 | $10.89 | 985,000 | — | — |
| 2025-07-30 | $10.80 | $10.80 | 750,700 | — | — |
| 2025-07-29 | $10.61 | $10.61 | 1,814,600 | — | — |
| 2025-07-28 | $11.15 | $11.15 | 1,038,400 | — | — |
| 2025-07-25 | $10.98 | $10.98 | 1,611,600 | — | — |
| 2025-07-24 | $11.81 | $11.81 | 3,016,400 | — | — |
| 2025-07-23 | $11.15 | $11.15 | 2,385,300 | — | — |
| 2025-07-22 | $11.71 | $11.71 | 3,252,500 | — | — |
| 2025-07-21 | $11.99 | $11.99 | 24,889,300 | — | — |
| 2025-07-18 | $10.25 | $10.25 | 17,200 | — | — |
| 2025-07-17 | $10.23 | $10.23 | 33,800 | — | — |
| 2025-07-16 | $10.23 | $10.23 | 19,300 | — | — |
| 2025-07-15 | $10.22 | $10.22 | 19,000 | — | — |
| 2025-07-14 | $10.22 | $10.22 | 75,900 | — | — |
| 2025-07-11 | $10.21 | $10.21 | 211,400 | — | — |
| 2025-07-10 | $10.21 | $10.21 | 25,800 | — | — |
| 2025-07-09 | $10.20 | $10.20 | 17,900 | — | — |
| 2025-07-08 | $10.21 | $10.21 | 0 | — | — |
| 2025-07-07 | $10.21 | $10.21 | 104,400 | — | — |
| 2025-07-03 | $10.20 | $10.20 | 55,800 | — | — |
| 2025-07-02 | $10.19 | $10.19 | 65,000 | — | — |
| 2025-07-01 | $10.19 | $10.19 | 1,000 | — | — |
| 2025-06-30 | $10.20 | $10.20 | 100,900 | — | — |
| 2025-06-27 | $10.18 | $10.18 | 0 | — | — |
| 2025-06-26 | $10.18 | $10.18 | 0 | — | — |
| 2025-06-25 | $10.18 | $10.18 | 5,100 | — | — |
| 2025-06-24 | $10.20 | $10.20 | 0 | — | — |
| 2025-06-23 | $10.20 | $10.20 | 0 | — | — |
| 2025-06-20 | $10.20 | $10.20 | 15,000 | — | — |
| 2025-06-18 | $10.18 | $10.18 | 139,300 | — | — |
| 2025-06-17 | $10.17 | $10.17 | 1,500 | — | — |
| 2025-06-16 | $10.15 | $10.15 | 0 | — | — |
| 2025-06-13 | $10.15 | $10.15 | 33,000 | — | — |
| 2025-06-12 | $10.14 | $10.14 | 0 | — | — |
| 2025-06-11 | $10.14 | $10.14 | 0 | — | — |
| 2025-06-10 | $10.14 | $10.14 | 100 | — | — |
| 2025-06-09 | $10.10 | $10.10 | 0 | — | — |
| 2025-06-06 | $10.10 | $10.10 | 0 | — | — |
| 2025-06-05 | $10.10 | $10.10 | 0 | — | — |
| 2025-06-04 | $10.10 | $10.10 | 0 | — | — |
| 2025-06-03 | $10.10 | $10.10 | 1,000 | — | — |
| 2025-06-02 | $10.06 | $10.06 | 100,000 | — | — |
| 2025-05-30 | $10.05 | $10.05 | 100 | — | — |
| 2025-05-29 | $10.05 | $10.05 | 22,700 | — | — |
| 2025-05-28 | $10.05 | $10.05 | 100 | — | — |
| 2025-05-27 | $10.05 | $10.05 | 1,100 | — | — |
| 2025-05-23 | $10.05 | $10.05 | 0 | — | — |
| 2025-05-22 | $10.05 | $10.05 | 0 | — | — |
| 2025-05-21 | $10.05 | $10.05 | 23,100 | — | — |
| 2025-05-20 | $10.05 | $10.05 | 0 | — | — |
| 2025-05-19 | $10.05 | $10.05 | 15,800 | — | — |
| 2025-05-16 | $10.04 | $10.04 | 1,000 | — | — |
| 2025-05-15 | $10.04 | $10.04 | 200 | — | — |
| 2025-05-14 | $10.04 | $10.04 | 0 | — | — |
| 2025-05-13 | $10.04 | $10.04 | 183,700 | — | — |
| 2025-05-12 | $10.10 | $10.10 | 0 | — | — |
| 2025-05-09 | $10.10 | $10.10 | 200 | — | — |
| 2025-05-08 | $10.04 | $10.04 | 0 | — | — |
| 2025-05-07 | $10.04 | $10.04 | 0 | — | — |
| 2025-05-06 | $10.04 | $10.04 | 23,600 | — | — |
| 2025-05-05 | $10.03 | $10.03 | 0 | — | — |
| 2025-05-02 | $10.03 | $10.03 | 300 | — | — |
| 2025-05-01 | $10.00 | $10.00 | 0 | — | — |
| 2025-04-30 | $10.00 | $10.00 | 1,400 | — | — |
| 2025-04-29 | $10.00 | $10.00 | 0 | — | — |
| 2025-04-28 | $10.00 | $10.00 | 25,300 | — | — |
| 2025-04-25 | $9.97 | $9.97 | 0 | — | — |
| 2025-04-24 | $9.97 | $9.97 | 12,500 | — | — |
| 2025-04-23 | $9.96 | $9.96 | 0 | — | — |
| 2025-04-22 | $9.96 | $9.96 | 200 | — | — |
| 2025-04-21 | $9.96 | $9.96 | 200 | — | — |
| 2025-04-17 | $9.95 | $9.95 | 98,100 | — | — |
| 2025-04-16 | $9.96 | $9.96 | 0 | — | — |
| 2025-04-15 | $9.96 | $9.96 | 175,200 | — | — |
| 2025-04-14 | $9.95 | $9.95 | 1,800 | — | — |
| 2025-04-11 | $9.96 | $9.96 | 155,300 | — | — |
| 2025-04-10 | $9.95 | $9.95 | 300 | — | — |
| 2025-04-09 | $9.94 | $9.94 | 0 | — | — |
| 2025-04-08 | $9.94 | $9.94 | 45,700 | — | — |
| 2025-04-07 | $9.94 | $9.94 | 2,300 | — | — |
| 2025-04-04 | $9.94 | $9.94 | 600 | — | — |
| 2025-04-03 | $9.95 | $9.95 | 5,100 | — | — |
| 2025-04-02 | $9.94 | $9.94 | 0 | — | — |
| 2025-04-01 | $9.94 | $9.94 | 1,000 | — | — |
| 2025-03-31 | $9.95 | $9.95 | 279,700 | — | — |
| 2025-03-28 | $9.94 | $9.94 | 12,100 | — | — |
| 2025-03-27 | $9.93 | $9.93 | 100 | — | — |
| 2025-03-26 | $9.93 | $9.93 | 91,100 | — | — |
| 2025-03-25 | $9.91 | $9.91 | 50,800 | — | — |
| 2025-03-24 | $9.90 | $9.90 | 200 | — | — |
| 2025-03-21 | $9.89 | $9.89 | 0 | — | — |
| 2025-03-20 | $9.89 | $9.89 | 400 | — | — |
| 2025-03-19 | $9.89 | $9.89 | 4,800 | — | — |
| 2025-03-18 | $9.88 | $9.88 | 300 | — | — |
| 2025-03-17 | $9.89 | $9.89 | 0 | — | — |
| 2025-03-14 | $9.89 | $9.89 | 125,200 | — | — |
| 2025-03-13 | $9.89 | $9.89 | 1,100 | — | — |
| 2025-03-12 | $9.87 | $9.87 | 31,500 | — | — |
| 2025-03-11 | $9.87 | $9.87 | 0 | — | — |
| 2025-03-10 | $9.87 | $9.87 | 5,500 | — | — |
| 2025-03-07 | $9.88 | $9.88 | 14,500 | — | — |
| 2025-03-06 | $9.89 | $9.89 | 21,000 | — | — |
| 2025-03-05 | $9.87 | $9.87 | 83,800 | — | — |
| 2025-03-04 | $9.87 | $9.87 | 1,800 | — | — |
| 2025-03-03 | $9.88 | $9.88 | 507,800 | — | — |
| 2025-02-28 | $9.86 | $9.86 | 500 | — | — |
| 2025-02-27 | $9.86 | $9.86 | 51,600 | — | — |
| 2025-02-26 | $9.87 | $9.87 | 369,600 | — | — |
| 2025-02-25 | $9.86 | $9.86 | 34,100 | — | — |
| 2025-02-24 | $9.86 | $9.86 | 66,700 | — | — |
| 2025-02-21 | $9.86 | $9.86 | 116,900 | — | — |
| 2025-02-20 | $9.86 | $9.86 | 238,000 | — | — |
| 2025-02-19 | $9.86 | $9.86 | 700 | — | — |
| 2025-02-18 | $9.87 | $9.87 | 57,300 | — | — |
| 2025-02-14 | $9.86 | $9.86 | 50,500 | — | — |
| 2025-02-13 | $9.85 | $9.85 | 113,100 | — | — |
| 2025-02-12 | $9.86 | $9.86 | 161,400 | — | — |
| 2025-02-11 | $9.86 | $9.86 | 1,278,500 | — | — |
| 2025-02-10 | $9.84 | $9.84 | 260,500 | — | — |
| 2025-02-07 | $9.84 | $9.84 | 14,400 | — | — |
| 2025-02-06 | $9.83 | $9.83 | 8,800 | — | — |
| 2025-02-05 | $9.83 | $9.83 | 25,000 | — | — |
| 2025-02-04 | $9.84 | $9.84 | 30,100 | — | — |
| 2025-02-03 | $9.83 | $9.83 | 41,900 | — | — |
| 2025-01-31 | $9.84 | $9.84 | 40,500 | — | — |
| 2025-01-30 | $9.83 | $9.83 | 10,500 | — | — |
| 2025-01-29 | $9.83 | $9.83 | 45,800 | — | — |
| 2025-01-28 | $9.83 | $9.83 | 500 | — | — |
| 2025-01-27 | $9.83 | $9.83 | 167,400 | — | — |
| 2025-01-24 | $9.83 | $9.83 | 36,900 | — | — |
| 2025-01-23 | $9.82 | $9.82 | 1,300 | — | — |
| 2025-01-22 | $9.81 | $9.81 | 705,900 | — | — |
| 2025-01-21 | $9.80 | $9.80 | 384,700 | — | — |
| 2025-01-17 | $9.80 | $9.80 | 606,100 | — | — |
| 2025-01-16 | $9.79 | $9.79 | 10,100 | — | — |
| 2025-01-15 | $9.79 | $9.79 | 257,600 | — | — |
| 2025-01-14 | $9.80 | $9.80 | 111,000 | — | — |
| 2025-01-13 | $9.79 | $9.79 | 67,200 | — | — |
| 2025-01-10 | $9.79 | $9.79 | 300 | — | — |
| 2025-01-08 | $9.79 | $9.79 | 400 | — | — |
| 2025-01-07 | $9.79 | $9.79 | 600 | — | — |
| 2025-01-06 | $9.80 | $9.80 | 0 | — | — |
| 2025-01-03 | $9.80 | $9.80 | 200 | — | — |
| 2025-01-02 | $9.79 | $9.79 | 0 | — | — |