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
- 2024-06-12 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 | $13.03 | $13.03 | 137,500 | — | — |
| 2025-12-30 | $13.04 | $13.04 | 34,100 | — | — |
| 2025-12-29 | $13.32 | $13.32 | 8,900 | — | — |
| 2025-12-26 | $13.27 | $13.27 | 21,800 | — | — |
| 2025-12-24 | $13.72 | $13.72 | 32,400 | — | — |
| 2025-12-23 | $13.49 | $13.49 | 121,700 | — | — |
| 2025-12-22 | $13.51 | $13.51 | 122,400 | — | — |
| 2025-12-19 | $12.70 | $12.70 | 69,400 | — | — |
| 2025-12-18 | $12.26 | $12.26 | 473,000 | — | — |
| 2025-12-17 | $12.00 | $12.00 | 51,600 | — | — |
| 2025-12-16 | $11.80 | $11.80 | 115,400 | — | — |
| 2025-12-15 | $12.23 | $12.23 | 252,400 | — | — |
| 2025-12-12 | $12.21 | $12.21 | 324,300 | — | — |
| 2025-12-11 | $12.45 | $12.45 | 179,900 | — | — |
| 2025-12-10 | $12.67 | $12.67 | 375,500 | — | — |
| 2025-12-09 | $12.70 | $12.70 | 545,200 | — | — |
| 2025-12-08 | $12.94 | $12.94 | 508,500 | — | — |
| 2025-12-05 | $12.20 | $12.20 | 3,095,800 | — | — |
| 2025-12-04 | $10.70 | $10.70 | 56,000 | — | — |
| 2025-12-03 | $10.70 | $10.70 | 1,200 | — | — |
| 2025-12-02 | $10.77 | $10.77 | 100 | — | — |
| 2025-12-01 | $10.77 | $10.77 | 12,200 | — | — |
| 2025-11-28 | $10.79 | $10.79 | 100 | — | — |
| 2025-11-26 | $10.75 | $10.75 | 1,000 | — | — |
| 2025-11-25 | $10.75 | $10.75 | 100 | — | — |
| 2025-11-24 | $10.75 | $10.75 | 100 | — | — |
| 2025-11-21 | $10.75 | $10.75 | 0 | — | — |
| 2025-11-20 | $10.75 | $10.75 | 0 | — | — |
| 2025-11-19 | $10.75 | $10.75 | 0 | — | — |
| 2025-11-18 | $10.75 | $10.75 | 200 | — | — |
| 2025-11-17 | $10.79 | $10.79 | 0 | — | — |
| 2025-11-14 | $10.79 | $10.79 | 0 | — | — |
| 2025-11-13 | $10.79 | $10.79 | 20,200 | — | — |
| 2025-11-12 | $10.77 | $10.77 | 3,000 | — | — |
| 2025-11-11 | $10.70 | $10.70 | 0 | — | — |
| 2025-11-10 | $10.70 | $10.70 | 0 | — | — |
| 2025-11-07 | $10.70 | $10.70 | 5,100 | — | — |
| 2025-11-06 | $10.73 | $10.73 | 0 | — | — |
| 2025-11-05 | $10.73 | $10.73 | 0 | — | — |
| 2025-11-04 | $10.73 | $10.73 | 1,500 | — | — |
| 2025-11-03 | $10.73 | $10.73 | 1,000 | — | — |
| 2025-10-31 | $10.70 | $10.70 | 0 | — | — |
| 2025-10-30 | $10.70 | $10.70 | 0 | — | — |
| 2025-10-29 | $10.70 | $10.70 | 1,900 | — | — |
| 2025-10-28 | $10.70 | $10.70 | 1,000 | — | — |
| 2025-10-27 | $10.68 | $10.68 | 0 | — | — |
| 2025-10-24 | $10.68 | $10.68 | 0 | — | — |
| 2025-10-23 | $10.68 | $10.68 | 0 | — | — |
| 2025-10-22 | $10.68 | $10.68 | 0 | — | — |
| 2025-10-21 | $10.68 | $10.68 | 0 | — | — |
| 2025-10-20 | $10.68 | $10.68 | 900 | — | — |
| 2025-10-17 | $10.70 | $10.70 | 44,500 | — | — |
| 2025-10-16 | $10.64 | $10.64 | 0 | — | — |
| 2025-10-15 | $10.64 | $10.64 | 0 | — | — |
| 2025-10-14 | $10.64 | $10.64 | 0 | — | — |
| 2025-10-13 | $10.64 | $10.64 | 30,000 | — | — |
| 2025-10-10 | $10.63 | $10.63 | 2,000 | — | — |
| 2025-10-09 | $10.60 | $10.60 | 0 | — | — |
| 2025-10-08 | $10.60 | $10.60 | 0 | — | — |
| 2025-10-07 | $10.60 | $10.60 | 0 | — | — |
| 2025-10-06 | $10.60 | $10.60 | 0 | — | — |
| 2025-10-03 | $10.60 | $10.60 | 0 | — | — |
| 2025-10-02 | $10.60 | $10.60 | 0 | — | — |
| 2025-10-01 | $10.60 | $10.60 | 9,600 | — | — |
| 2025-09-30 | $10.60 | $10.60 | 0 | — | — |
| 2025-09-29 | $10.60 | $10.60 | 0 | — | — |
| 2025-09-26 | $10.60 | $10.60 | 0 | — | — |
| 2025-09-25 | $10.60 | $10.60 | 5,200 | — | — |
| 2025-09-24 | $10.60 | $10.60 | 5,100 | — | — |
| 2025-09-23 | $10.60 | $10.60 | 0 | — | — |
| 2025-09-22 | $10.60 | $10.60 | 4,100 | — | — |
| 2025-09-19 | $10.60 | $10.60 | 5,200 | — | — |
| 2025-09-18 | $10.55 | $10.55 | 0 | — | — |
| 2025-09-17 | $10.55 | $10.55 | 0 | — | — |
| 2025-09-16 | $10.55 | $10.55 | 0 | — | — |
| 2025-09-15 | $10.55 | $10.55 | 0 | — | — |
| 2025-09-12 | $10.55 | $10.55 | 0 | — | — |
| 2025-09-11 | $10.55 | $10.55 | 0 | — | — |
| 2025-09-10 | $10.55 | $10.55 | 0 | — | — |
| 2025-09-09 | $10.55 | $10.55 | 0 | — | — |
| 2025-09-08 | $10.55 | $10.55 | 0 | — | — |
| 2025-09-05 | $10.55 | $10.55 | 0 | — | — |
| 2025-09-04 | $10.55 | $10.55 | 900 | — | — |
| 2025-09-03 | $10.60 | $10.60 | 10,400 | — | — |
| 2025-09-02 | $10.58 | $10.58 | 0 | — | — |
| 2025-08-29 | $10.58 | $10.58 | 1,100 | — | — |
| 2025-08-28 | $10.54 | $10.54 | 0 | — | — |
| 2025-08-27 | $10.54 | $10.54 | 11,400 | — | — |
| 2025-08-26 | $10.56 | $10.56 | 0 | — | — |
| 2025-08-25 | $10.56 | $10.56 | 5,400 | — | — |
| 2025-08-22 | $10.57 | $10.57 | 100 | — | — |
| 2025-08-21 | $10.57 | $10.57 | 0 | — | — |
| 2025-08-20 | $10.57 | $10.57 | 0 | — | — |
| 2025-08-19 | $10.57 | $10.57 | 0 | — | — |
| 2025-08-18 | $10.57 | $10.57 | 0 | — | — |
| 2025-08-15 | $10.57 | $10.57 | 0 | — | — |
| 2025-08-14 | $10.57 | $10.57 | 0 | — | — |
| 2025-08-13 | $10.57 | $10.57 | 100 | — | — |
| 2025-08-12 | $10.57 | $10.57 | 0 | — | — |
| 2025-08-11 | $10.57 | $10.57 | 0 | — | — |
| 2025-08-08 | $10.57 | $10.57 | 0 | — | — |
| 2025-08-07 | $10.57 | $10.57 | 0 | — | — |
| 2025-08-06 | $10.57 | $10.57 | 1,900 | — | — |
| 2025-08-05 | $10.57 | $10.57 | 4,000 | — | — |
| 2025-08-04 | $10.57 | $10.57 | 0 | — | — |
| 2025-08-01 | $10.57 | $10.57 | 0 | — | — |
| 2025-07-31 | $10.57 | $10.57 | 100 | — | — |
| 2025-07-30 | $10.57 | $10.57 | 0 | — | — |
| 2025-07-29 | $10.57 | $10.57 | 400 | — | — |
| 2025-07-28 | $10.59 | $10.59 | 200 | — | — |
| 2025-07-25 | $10.60 | $10.60 | 0 | — | — |
| 2025-07-24 | $10.60 | $10.60 | 0 | — | — |
| 2025-07-23 | $10.60 | $10.60 | 0 | — | — |
| 2025-07-22 | $10.60 | $10.60 | 0 | — | — |
| 2025-07-21 | $10.60 | $10.60 | 13,900 | — | — |
| 2025-07-18 | $10.70 | $10.70 | 0 | — | — |
| 2025-07-17 | $10.70 | $10.70 | 0 | — | — |
| 2025-07-16 | $10.70 | $10.70 | 0 | — | — |
| 2025-07-15 | $10.70 | $10.70 | 100 | — | — |
| 2025-07-14 | $10.55 | $10.55 | 0 | — | — |
| 2025-07-11 | $10.55 | $10.55 | 0 | — | — |
| 2025-07-10 | $10.55 | $10.55 | 0 | — | — |
| 2025-07-09 | $10.55 | $10.55 | 0 | — | — |
| 2025-07-08 | $10.55 | $10.55 | 0 | — | — |
| 2025-07-07 | $10.55 | $10.55 | 1,000 | — | — |
| 2025-07-03 | $10.70 | $10.70 | 100 | — | — |
| 2025-07-02 | $10.71 | $10.71 | 16,500 | — | — |
| 2025-07-01 | $10.68 | $10.68 | 5,500 | — | — |
| 2025-06-30 | $10.62 | $10.62 | 2,300 | — | — |
| 2025-06-27 | $10.58 | $10.58 | 0 | — | — |
| 2025-06-26 | $10.58 | $10.58 | 14,200 | — | — |
| 2025-06-25 | $10.69 | $10.69 | 18,600 | — | — |
| 2025-06-24 | $10.61 | $10.61 | 10,700 | — | — |
| 2025-06-23 | $10.61 | $10.61 | 400 | — | — |
| 2025-06-20 | $10.70 | $10.70 | 8,000 | — | — |
| 2025-06-18 | $10.68 | $10.68 | 6,000 | — | — |
| 2025-06-17 | $10.72 | $10.72 | 12,900 | — | — |
| 2025-06-16 | $10.60 | $10.60 | 36,900 | — | — |
| 2025-06-13 | $10.55 | $10.55 | 3,200 | — | — |
| 2025-06-12 | $10.59 | $10.59 | 0 | — | — |
| 2025-06-11 | $10.59 | $10.59 | 1,300 | — | — |
| 2025-06-10 | $10.62 | $10.62 | 0 | — | — |
| 2025-06-09 | $10.62 | $10.62 | 0 | — | — |
| 2025-06-06 | $10.62 | $10.62 | 0 | — | — |
| 2025-06-05 | $10.62 | $10.62 | 0 | — | — |
| 2025-06-04 | $10.62 | $10.62 | 400 | — | — |
| 2025-06-03 | $10.70 | $10.70 | 30,800 | — | — |
| 2025-06-02 | $10.56 | $10.56 | 33,600 | — | — |
| 2025-05-30 | $10.54 | $10.54 | 0 | — | — |
| 2025-05-29 | $10.54 | $10.54 | 0 | — | — |
| 2025-05-28 | $10.54 | $10.54 | 0 | — | — |
| 2025-05-27 | $10.54 | $10.54 | 0 | — | — |
| 2025-05-23 | $10.54 | $10.54 | 0 | — | — |
| 2025-05-22 | $10.54 | $10.54 | 0 | — | — |
| 2025-05-21 | $10.54 | $10.54 | 0 | — | — |
| 2025-05-20 | $10.54 | $10.54 | 3,700 | — | — |
| 2025-05-19 | $10.38 | $10.38 | 0 | — | — |
| 2025-05-16 | $10.38 | $10.38 | 2,000 | — | — |
| 2025-05-15 | $10.37 | $10.37 | 0 | — | — |
| 2025-05-14 | $10.37 | $10.37 | 3,900 | — | — |
| 2025-05-13 | $10.32 | $10.32 | 0 | — | — |
| 2025-05-12 | $10.32 | $10.32 | 0 | — | — |
| 2025-05-09 | $10.32 | $10.32 | 0 | — | — |
| 2025-05-08 | $10.32 | $10.32 | 1,100 | — | — |
| 2025-05-07 | $10.34 | $10.34 | 0 | — | — |
| 2025-05-06 | $10.34 | $10.34 | 0 | — | — |
| 2025-05-05 | $10.34 | $10.34 | 100 | — | — |
| 2025-05-02 | $10.49 | $10.49 | 0 | — | — |
| 2025-05-01 | $10.49 | $10.49 | 3,500 | — | — |
| 2025-04-30 | $10.40 | $10.40 | 100 | — | — |
| 2025-04-29 | $10.37 | $10.37 | 0 | — | — |
| 2025-04-28 | $10.37 | $10.37 | 2,400 | — | — |
| 2025-04-25 | $10.40 | $10.40 | 200 | — | — |
| 2025-04-24 | $10.39 | $10.39 | 5,100 | — | — |
| 2025-04-23 | $10.30 | $10.30 | 2,900 | — | — |
| 2025-04-22 | $10.37 | $10.37 | 15,500 | — | — |
| 2025-04-21 | $10.38 | $10.38 | 0 | — | — |
| 2025-04-17 | $10.38 | $10.38 | 0 | — | — |
| 2025-04-16 | $10.38 | $10.38 | 0 | — | — |
| 2025-04-15 | $10.38 | $10.38 | 0 | — | — |
| 2025-04-14 | $10.38 | $10.38 | 100 | — | — |
| 2025-04-11 | $10.23 | $10.23 | 0 | — | — |
| 2025-04-10 | $10.23 | $10.23 | 0 | — | — |
| 2025-04-09 | $10.23 | $10.23 | 0 | — | — |
| 2025-04-08 | $10.23 | $10.23 | 0 | — | — |
| 2025-04-07 | $10.23 | $10.23 | 0 | — | — |
| 2025-04-04 | $10.23 | $10.23 | 15,500 | — | — |
| 2025-04-03 | $10.30 | $10.30 | 0 | — | — |
| 2025-04-02 | $10.30 | $10.30 | 0 | — | — |
| 2025-04-01 | $10.30 | $10.30 | 0 | — | — |
| 2025-03-31 | $10.30 | $10.30 | 0 | — | — |
| 2025-03-28 | $10.30 | $10.30 | 300 | — | — |
| 2025-03-27 | $10.28 | $10.28 | 0 | — | — |
| 2025-03-26 | $10.28 | $10.28 | 0 | — | — |
| 2025-03-25 | $10.28 | $10.28 | 0 | — | — |
| 2025-03-24 | $10.28 | $10.28 | 0 | — | — |
| 2025-03-21 | $10.28 | $10.28 | 0 | — | — |
| 2025-03-20 | $10.28 | $10.28 | 0 | — | — |
| 2025-03-19 | $10.28 | $10.28 | 0 | — | — |
| 2025-03-18 | $10.28 | $10.28 | 52,900 | — | — |
| 2025-03-17 | $10.30 | $10.30 | 2,200 | — | — |
| 2025-03-14 | $10.30 | $10.30 | 2,800 | — | — |
| 2025-03-13 | $10.32 | $10.32 | 0 | — | — |
| 2025-03-12 | $10.32 | $10.32 | 0 | — | — |
| 2025-03-11 | $10.32 | $10.32 | 300 | — | — |
| 2025-03-10 | $10.32 | $10.32 | 10,200 | — | — |
| 2025-03-07 | $10.30 | $10.30 | 300 | — | — |
| 2025-03-06 | $10.30 | $10.30 | 0 | — | — |
| 2025-03-05 | $10.30 | $10.30 | 0 | — | — |
| 2025-03-04 | $10.30 | $10.30 | 5,000 | — | — |
| 2025-03-03 | $10.31 | $10.31 | 123,600 | — | — |
| 2025-02-28 | $10.28 | $10.28 | 0 | — | — |
| 2025-02-27 | $10.28 | $10.28 | 0 | — | — |
| 2025-02-26 | $10.28 | $10.28 | 29,900 | — | — |
| 2025-02-25 | $10.28 | $10.28 | 5,100 | — | — |
| 2025-02-24 | $10.30 | $10.30 | 0 | — | — |
| 2025-02-21 | $10.30 | $10.30 | 0 | — | — |
| 2025-02-20 | $10.30 | $10.30 | 0 | — | — |
| 2025-02-19 | $10.30 | $10.30 | 0 | — | — |
| 2025-02-18 | $10.30 | $10.30 | 0 | — | — |
| 2025-02-14 | $10.30 | $10.30 | 0 | — | — |
| 2025-02-13 | $10.30 | $10.30 | 0 | — | — |
| 2025-02-12 | $10.30 | $10.30 | 1,800 | — | — |
| 2025-02-11 | $10.28 | $10.28 | 0 | — | — |
| 2025-02-10 | $10.28 | $10.28 | 6,600 | — | — |
| 2025-02-07 | $10.20 | $10.20 | 0 | — | — |
| 2025-02-06 | $10.20 | $10.20 | 0 | — | — |
| 2025-02-05 | $10.20 | $10.20 | 0 | — | — |
| 2025-02-04 | $10.20 | $10.20 | 0 | — | — |
| 2025-02-03 | $10.20 | $10.20 | 1,000 | — | — |
| 2025-01-31 | $10.18 | $10.18 | 3,000 | — | — |
| 2025-01-30 | $10.18 | $10.18 | 0 | — | — |
| 2025-01-29 | $10.18 | $10.18 | 0 | — | — |
| 2025-01-28 | $10.18 | $10.18 | 1,000 | — | — |
| 2025-01-27 | $10.18 | $10.18 | 1,000 | — | — |
| 2025-01-24 | $10.25 | $10.25 | 3,600 | — | — |
| 2025-01-23 | $10.18 | $10.18 | 0 | — | — |
| 2025-01-22 | $10.18 | $10.18 | 200 | — | — |
| 2025-01-21 | $10.20 | $10.20 | 0 | — | — |
| 2025-01-17 | $10.20 | $10.20 | 0 | — | — |
| 2025-01-16 | $10.20 | $10.20 | 0 | — | — |
| 2025-01-15 | $10.20 | $10.20 | 0 | — | — |
| 2025-01-14 | $10.20 | $10.20 | 0 | — | — |
| 2025-01-13 | $10.20 | $10.20 | 3,800 | — | — |
| 2025-01-10 | $10.19 | $10.19 | 15,300 | — | — |
| 2025-01-08 | $10.18 | $10.18 | 1,400 | — | — |
| 2025-01-07 | $10.17 | $10.17 | 64,000 | — | — |
| 2025-01-06 | $10.18 | $10.18 | 11,300 | — | — |
| 2025-01-03 | $10.18 | $10.18 | 0 | — | — |
| 2025-01-02 | $10.18 | $10.18 | 50,000 | — | — |