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
- 2025-06-24 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 | $10.30 | $10.30 | 47,000 | — | — |
| 2025-12-30 | $10.27 | $10.27 | 65,800 | — | — |
| 2025-12-29 | $10.29 | $10.29 | 74,600 | — | — |
| 2025-12-26 | $10.31 | $10.31 | 32,100 | — | — |
| 2025-12-24 | $10.33 | $10.33 | 59,400 | — | — |
| 2025-12-23 | $10.30 | $10.30 | 228,600 | — | — |
| 2025-12-22 | $10.30 | $10.30 | 1,342,500 | — | — |
| 2025-12-19 | $10.30 | $10.30 | 971,600 | — | — |
| 2025-12-18 | $10.29 | $10.29 | 6,894,600 | — | — |
| 2025-12-17 | $10.11 | $10.11 | 97,200 | — | — |
| 2025-12-16 | $10.11 | $10.11 | 0 | — | — |
| 2025-12-15 | $10.11 | $10.11 | 0 | — | — |
| 2025-12-12 | $10.11 | $10.11 | 0 | — | — |
| 2025-12-11 | $10.11 | $10.11 | 11,800 | — | — |
| 2025-12-10 | $10.10 | $10.10 | 200 | — | — |
| 2025-12-09 | $10.11 | $10.11 | 77,900 | — | — |
| 2025-12-08 | $10.12 | $10.12 | 13,500 | — | — |
| 2025-12-05 | $10.12 | $10.12 | 0 | — | — |
| 2025-12-04 | $10.12 | $10.12 | 30,300 | — | — |
| 2025-12-03 | $10.12 | $10.12 | 1,500 | — | — |
| 2025-12-02 | $10.13 | $10.13 | 2,900 | — | — |
| 2025-12-01 | $10.14 | $10.14 | 73,800 | — | — |
| 2025-11-28 | $10.15 | $10.15 | 0 | — | — |
| 2025-11-26 | $10.15 | $10.15 | 0 | — | — |
| 2025-11-25 | $10.15 | $10.15 | 0 | — | — |
| 2025-11-24 | $10.15 | $10.15 | 0 | — | — |
| 2025-11-21 | $10.15 | $10.15 | 3,300 | — | — |
| 2025-11-20 | $10.13 | $10.13 | 0 | — | — |
| 2025-11-19 | $10.13 | $10.13 | 0 | — | — |
| 2025-11-18 | $10.13 | $10.13 | 0 | — | — |
| 2025-11-17 | $10.13 | $10.13 | 42,500 | — | — |
| 2025-11-14 | $10.15 | $10.15 | 10,800 | — | — |
| 2025-11-13 | $10.13 | $10.13 | 0 | — | — |
| 2025-11-12 | $10.13 | $10.13 | 0 | — | — |
| 2025-11-11 | $10.13 | $10.13 | 50,100 | — | — |
| 2025-11-10 | $10.13 | $10.13 | 200 | — | — |
| 2025-11-07 | $10.13 | $10.13 | 100 | — | — |
| 2025-11-06 | $10.13 | $10.13 | 300 | — | — |
| 2025-11-05 | $10.13 | $10.13 | 300 | — | — |
| 2025-11-04 | $10.14 | $10.14 | 16,500 | — | — |
| 2025-11-03 | $10.14 | $10.14 | 7,000 | — | — |
| 2025-10-31 | $10.13 | $10.13 | 7,600 | — | — |
| 2025-10-30 | $10.11 | $10.11 | 349,000 | — | — |
| 2025-10-29 | $10.13 | $10.13 | 40,500 | — | — |
| 2025-10-28 | $10.09 | $10.09 | 17,700 | — | — |
| 2025-10-27 | $10.10 | $10.10 | 67,300 | — | — |
| 2025-10-24 | $10.08 | $10.08 | 50,000 | — | — |
| 2025-10-23 | $10.10 | $10.10 | 0 | — | — |
| 2025-10-22 | $10.10 | $10.10 | 0 | — | — |
| 2025-10-21 | $10.10 | $10.10 | 51,400 | — | — |
| 2025-10-20 | $10.08 | $10.08 | 0 | — | — |
| 2025-10-17 | $10.08 | $10.08 | 4,000 | — | — |
| 2025-10-16 | $10.09 | $10.09 | 0 | — | — |
| 2025-10-15 | $10.09 | $10.09 | 2,400 | — | — |
| 2025-10-14 | $10.10 | $10.10 | 0 | — | — |
| 2025-10-13 | $10.10 | $10.10 | 4,000 | — | — |
| 2025-10-10 | $10.08 | $10.08 | 200 | — | — |
| 2025-10-09 | $10.07 | $10.07 | 20,200 | — | — |
| 2025-10-08 | $10.07 | $10.07 | 54,800 | — | — |
| 2025-10-07 | $10.08 | $10.08 | 645,900 | — | — |
| 2025-10-06 | $10.05 | $10.05 | 25,000 | — | — |
| 2025-10-03 | $10.04 | $10.04 | 969,400 | — | — |
| 2025-10-02 | $10.05 | $10.05 | 0 | — | — |
| 2025-10-01 | $10.05 | $10.05 | 0 | — | — |
| 2025-09-30 | $10.05 | $10.05 | 600 | — | — |
| 2025-09-29 | $10.04 | $10.04 | 15,000 | — | — |
| 2025-09-26 | $10.04 | $10.04 | 5,000 | — | — |
| 2025-09-25 | $10.04 | $10.04 | 47,600 | — | — |
| 2025-09-24 | $10.04 | $10.04 | 5,700 | — | — |
| 2025-09-23 | $10.04 | $10.04 | 0 | — | — |
| 2025-09-22 | $10.04 | $10.04 | 2,500 | — | — |
| 2025-09-19 | $10.03 | $10.03 | 0 | — | — |
| 2025-09-18 | $10.03 | $10.03 | 0 | — | — |
| 2025-09-17 | $10.03 | $10.03 | 0 | — | — |
| 2025-09-16 | $10.03 | $10.03 | 2,100 | — | — |
| 2025-09-15 | $10.04 | $10.04 | 0 | — | — |
| 2025-09-12 | $10.04 | $10.04 | 4,500 | — | — |
| 2025-09-11 | $10.04 | $10.04 | 3,500 | — | — |
| 2025-09-10 | $10.04 | $10.04 | 400 | — | — |
| 2025-09-09 | $10.04 | $10.04 | 430,500 | — | — |
| 2025-09-08 | $10.03 | $10.03 | 75,200 | — | — |
| 2025-09-05 | $10.03 | $10.03 | 25,300 | — | — |
| 2025-09-04 | $10.03 | $10.03 | 289,700 | — | — |
| 2025-09-03 | $10.02 | $10.02 | 160,000 | — | — |
| 2025-09-02 | $10.01 | $10.01 | 0 | — | — |
| 2025-08-29 | $10.01 | $10.01 | 18,200 | — | — |
| 2025-08-28 | $10.02 | $10.02 | 86,400 | — | — |
| 2025-08-27 | $10.02 | $10.02 | 0 | — | — |
| 2025-08-26 | $10.02 | $10.02 | 35,000 | — | — |
| 2025-08-25 | $10.05 | $10.05 | 62,100 | — | — |
| 2025-08-22 | $10.03 | $10.03 | 0 | — | — |
| 2025-08-21 | $10.03 | $10.03 | 69,200 | — | — |
| 2025-08-20 | $10.02 | $10.02 | 40,200 | — | — |
| 2025-08-19 | $10.02 | $10.02 | 280,900 | — | — |
| 2025-08-18 | $10.03 | $10.03 | 0 | — | — |
| 2025-08-15 | $10.03 | $10.03 | 37,600 | — | — |
| 2025-08-14 | $10.03 | $10.03 | 50,700 | — | — |
| 2025-08-13 | $10.03 | $10.03 | 33,100 | — | — |
| 2025-08-12 | $10.01 | $10.01 | 1,519,700 | — | — |
| 2025-08-11 | $10.03 | $10.03 | 12,900 | — | — |
| 2025-08-08 | $10.05 | $10.05 | 2,700 | — | — |
| 2025-08-07 | $10.05 | $10.05 | 11,000 | — | — |
| 2025-08-06 | $10.04 | $10.04 | 5,000 | — | — |
| 2025-08-05 | $10.03 | $10.03 | 100,900 | — | — |
| 2025-08-04 | $10.04 | $10.04 | 1,600 | — | — |
| 2025-08-01 | $10.06 | $10.06 | 0 | — | — |
| 2025-07-31 | $10.06 | $10.06 | 0 | — | — |
| 2025-07-30 | $10.06 | $10.06 | 1,900 | — | — |
| 2025-07-29 | $10.05 | $10.05 | 0 | — | — |
| 2025-07-28 | $10.05 | $10.05 | 0 | — | — |
| 2025-07-25 | $10.05 | $10.05 | 0 | — | — |
| 2025-07-24 | $10.05 | $10.05 | 3,100 | — | — |
| 2025-07-23 | $10.05 | $10.05 | 29,100 | — | — |
| 2025-07-22 | $10.02 | $10.02 | 0 | — | — |
| 2025-07-21 | $10.02 | $10.02 | 9,200 | — | — |
| 2025-07-18 | $10.01 | $10.01 | 0 | — | — |
| 2025-07-17 | $10.01 | $10.01 | 0 | — | — |
| 2025-07-16 | $10.01 | $10.01 | 3,100 | — | — |
| 2025-07-15 | $10.02 | $10.02 | 43,200 | — | — |
| 2025-07-14 | $10.03 | $10.03 | 200 | — | — |
| 2025-07-11 | $10.03 | $10.03 | 600 | — | — |
| 2025-07-10 | $10.02 | $10.02 | 6,900 | — | — |
| 2025-07-09 | $10.02 | $10.02 | 3,700 | — | — |
| 2025-07-08 | $10.02 | $10.02 | 101,900 | — | — |
| 2025-07-07 | $10.02 | $10.02 | 828,800 | — | — |
| 2025-07-03 | $10.00 | $10.00 | 227,700 | — | — |
| 2025-07-02 | $10.00 | $10.00 | 104,500 | — | — |
| 2025-07-01 | $10.00 | $10.00 | 354,600 | — | — |
| 2025-06-30 | $10.02 | $10.02 | 200 | — | — |
| 2025-06-27 | $10.00 | $10.00 | 400 | — | — |
| 2025-06-26 | $10.00 | $10.00 | 192,400 | — | — |
| 2025-06-25 | $10.01 | $10.01 | 297,500 | — | — |
| 2025-06-24 | $10.01 | $10.01 | 369,100 | — | — |