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
- 2025-02-06 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 | $10.35 | $10.35 | 4,200 | — | — |
| 2025-12-30 | $10.34 | $10.34 | 14,000 | — | — |
| 2025-12-29 | $10.34 | $10.34 | 41,800 | — | — |
| 2025-12-26 | $10.40 | $10.40 | 13,400 | — | — |
| 2025-12-24 | $10.45 | $10.45 | 10,600 | — | — |
| 2025-12-23 | $10.44 | $10.44 | 700 | — | — |
| 2025-12-22 | $10.41 | $10.41 | 66,200 | — | — |
| 2025-12-19 | $10.36 | $10.36 | 1,000 | — | — |
| 2025-12-18 | $10.48 | $10.48 | 112,600 | — | — |
| 2025-12-17 | $10.31 | $10.31 | 46,400 | — | — |
| 2025-12-16 | $10.30 | $10.30 | 278,100 | — | — |
| 2025-12-15 | $10.31 | $10.31 | 222,900 | — | — |
| 2025-12-12 | $10.32 | $10.32 | 24,300 | — | — |
| 2025-12-11 | $10.32 | $10.32 | 2,900 | — | — |
| 2025-12-10 | $10.33 | $10.33 | 194,600 | — | — |
| 2025-12-09 | $10.36 | $10.36 | 2,700 | — | — |
| 2025-12-08 | $10.32 | $10.32 | 72,400 | — | — |
| 2025-12-05 | $10.32 | $10.32 | 31,200 | — | — |
| 2025-12-04 | $10.32 | $10.32 | 31,800 | — | — |
| 2025-12-03 | $10.33 | $10.33 | 6,200 | — | — |
| 2025-12-02 | $10.33 | $10.33 | 31,900 | — | — |
| 2025-12-01 | $10.32 | $10.32 | 160,500 | — | — |
| 2025-11-28 | $10.38 | $10.38 | 9,100 | — | — |
| 2025-11-26 | $10.37 | $10.37 | 35,100 | — | — |
| 2025-11-25 | $10.35 | $10.35 | 43,600 | — | — |
| 2025-11-24 | $10.33 | $10.33 | 7,000 | — | — |
| 2025-11-21 | $10.34 | $10.34 | 11,800 | — | — |
| 2025-11-20 | $10.31 | $10.31 | 710,900 | — | — |
| 2025-11-19 | $10.35 | $10.35 | 396,300 | — | — |
| 2025-11-18 | $10.43 | $10.43 | 57,800 | — | — |
| 2025-11-17 | $10.39 | $10.39 | 26,300 | — | — |
| 2025-11-14 | $10.34 | $10.34 | 5,200 | — | — |
| 2025-11-13 | $10.37 | $10.37 | 54,100 | — | — |
| 2025-11-12 | $10.45 | $10.45 | 33,200 | — | — |
| 2025-11-11 | $10.46 | $10.46 | 800 | — | — |
| 2025-11-10 | $10.47 | $10.47 | 22,800 | — | — |
| 2025-11-07 | $10.49 | $10.49 | 16,100 | — | — |
| 2025-11-06 | $10.45 | $10.45 | 18,200 | — | — |
| 2025-11-05 | $10.49 | $10.49 | 504,100 | — | — |
| 2025-11-04 | $10.45 | $10.45 | 80,900 | — | — |
| 2025-11-03 | $10.50 | $10.50 | 55,400 | — | — |
| 2025-10-31 | $10.63 | $10.63 | 75,900 | — | — |
| 2025-10-30 | $10.63 | $10.63 | 159,500 | — | — |
| 2025-10-29 | $10.68 | $10.68 | 288,800 | — | — |
| 2025-10-28 | $10.73 | $10.73 | 336,600 | — | — |
| 2025-10-27 | $10.83 | $10.83 | 272,500 | — | — |
| 2025-10-24 | $10.87 | $10.87 | 3,327,300 | — | — |
| 2025-10-23 | $10.90 | $10.90 | 3,288,300 | — | — |
| 2025-10-22 | $10.34 | $10.34 | 0 | — | — |
| 2025-10-21 | $10.34 | $10.34 | 2,200 | — | — |
| 2025-10-20 | $10.34 | $10.34 | 1,000 | — | — |
| 2025-10-17 | $10.32 | $10.32 | 0 | — | — |
| 2025-10-16 | $10.32 | $10.32 | 8,500 | — | — |
| 2025-10-15 | $10.33 | $10.33 | 126,200 | — | — |
| 2025-10-14 | $10.32 | $10.32 | 1,035,600 | — | — |
| 2025-10-13 | $10.33 | $10.33 | 493,700 | — | — |
| 2025-10-10 | $10.24 | $10.24 | 28,200 | — | — |
| 2025-10-09 | $10.22 | $10.22 | 13,200 | — | — |
| 2025-10-08 | $10.18 | $10.18 | 7,600 | — | — |
| 2025-10-07 | $10.22 | $10.22 | 100,000 | — | — |
| 2025-10-06 | $10.21 | $10.21 | 0 | — | — |
| 2025-10-03 | $10.21 | $10.21 | 100,900 | — | — |
| 2025-10-02 | $10.19 | $10.19 | 0 | — | — |
| 2025-10-01 | $10.19 | $10.19 | 0 | — | — |
| 2025-09-30 | $10.19 | $10.19 | 0 | — | — |
| 2025-09-29 | $10.19 | $10.19 | 0 | — | — |
| 2025-09-26 | $10.19 | $10.19 | 0 | — | — |
| 2025-09-25 | $10.19 | $10.19 | 0 | — | — |
| 2025-09-24 | $10.19 | $10.19 | 0 | — | — |
| 2025-09-23 | $10.19 | $10.19 | 500 | — | — |
| 2025-09-22 | $10.19 | $10.19 | 4,400 | — | — |
| 2025-09-19 | $10.38 | $10.38 | 149,200 | — | — |
| 2025-09-18 | $10.17 | $10.17 | 0 | — | — |
| 2025-09-17 | $10.17 | $10.17 | 0 | — | — |
| 2025-09-16 | $10.17 | $10.17 | 1,000 | — | — |
| 2025-09-15 | $10.18 | $10.18 | 0 | — | — |
| 2025-09-12 | $10.18 | $10.18 | 0 | — | — |
| 2025-09-11 | $10.18 | $10.18 | 8,800 | — | — |
| 2025-09-10 | $10.18 | $10.18 | 0 | — | — |
| 2025-09-09 | $10.18 | $10.18 | 0 | — | — |
| 2025-09-08 | $10.18 | $10.18 | 0 | — | — |
| 2025-09-05 | $10.18 | $10.18 | 500,000 | — | — |
| 2025-09-04 | $10.17 | $10.17 | 0 | — | — |
| 2025-09-03 | $10.17 | $10.17 | 0 | — | — |
| 2025-09-02 | $10.17 | $10.17 | 0 | — | — |
| 2025-08-29 | $10.17 | $10.17 | 12,800 | — | — |
| 2025-08-28 | $10.18 | $10.18 | 21,000 | — | — |
| 2025-08-27 | $10.18 | $10.18 | 0 | — | — |
| 2025-08-26 | $10.18 | $10.18 | 0 | — | — |
| 2025-08-25 | $10.18 | $10.18 | 155,000 | — | — |
| 2025-08-22 | $10.17 | $10.17 | 49,900 | — | — |
| 2025-08-21 | $10.15 | $10.15 | 1,000 | — | — |
| 2025-08-20 | $10.15 | $10.15 | 54,200 | — | — |
| 2025-08-19 | $10.14 | $10.14 | 49,200 | — | — |
| 2025-08-18 | $10.13 | $10.13 | 0 | — | — |
| 2025-08-15 | $10.13 | $10.13 | 4,000 | — | — |
| 2025-08-14 | $10.13 | $10.13 | 31,500 | — | — |
| 2025-08-13 | $10.13 | $10.13 | 7,800 | — | — |
| 2025-08-12 | $10.16 | $10.16 | 40,900 | — | — |
| 2025-08-11 | $10.18 | $10.18 | 800 | — | — |
| 2025-08-08 | $10.19 | $10.19 | 300 | — | — |
| 2025-08-07 | $10.17 | $10.17 | 38,900 | — | — |
| 2025-08-06 | $10.18 | $10.18 | 78,300 | — | — |
| 2025-08-05 | $10.17 | $10.17 | 800 | — | — |
| 2025-08-04 | $10.16 | $10.16 | 200 | — | — |
| 2025-08-01 | $10.16 | $10.16 | 100 | — | — |
| 2025-07-31 | $10.16 | $10.16 | 5,200 | — | — |
| 2025-07-30 | $10.17 | $10.17 | 100 | — | — |
| 2025-07-29 | $10.17 | $10.17 | 100 | — | — |
| 2025-07-28 | $10.17 | $10.17 | 100 | — | — |
| 2025-07-25 | $10.17 | $10.17 | 900 | — | — |
| 2025-07-24 | $10.16 | $10.16 | 100 | — | — |
| 2025-07-23 | $10.16 | $10.16 | 100 | — | — |
| 2025-07-22 | $10.16 | $10.16 | 200 | — | — |
| 2025-07-21 | $10.17 | $10.17 | 6,200 | — | — |
| 2025-07-18 | $10.16 | $10.16 | 0 | — | — |
| 2025-07-17 | $10.16 | $10.16 | 0 | — | — |
| 2025-07-16 | $10.16 | $10.16 | 10,300 | — | — |
| 2025-07-15 | $10.16 | $10.16 | 63,600 | — | — |
| 2025-07-14 | $10.16 | $10.16 | 0 | — | — |
| 2025-07-11 | $10.16 | $10.16 | 44,000 | — | — |
| 2025-07-10 | $10.15 | $10.15 | 3,300 | — | — |
| 2025-07-09 | $10.15 | $10.15 | 800 | — | — |
| 2025-07-08 | $10.16 | $10.16 | 156,500 | — | — |
| 2025-07-07 | $10.17 | $10.17 | 2,400 | — | — |
| 2025-07-03 | $10.16 | $10.16 | 65,500 | — | — |
| 2025-07-02 | $10.16 | $10.16 | 100,200 | — | — |
| 2025-07-01 | $10.16 | $10.16 | 103,500 | — | — |
| 2025-06-30 | $10.16 | $10.16 | 308,900 | — | — |
| 2025-06-27 | $10.15 | $10.15 | 20,400 | — | — |
| 2025-06-26 | $10.15 | $10.15 | 300 | — | — |
| 2025-06-25 | $10.18 | $10.18 | 0 | — | — |
| 2025-06-24 | $10.18 | $10.18 | 600 | — | — |
| 2025-06-23 | $10.17 | $10.17 | 13,000 | — | — |
| 2025-06-20 | $10.15 | $10.15 | 80,300 | — | — |
| 2025-06-18 | $10.14 | $10.14 | 1,100 | — | — |
| 2025-06-17 | $10.13 | $10.13 | 0 | — | — |
| 2025-06-16 | $10.13 | $10.13 | 79,500 | — | — |
| 2025-06-13 | $10.13 | $10.13 | 500 | — | — |
| 2025-06-12 | $10.13 | $10.13 | 874,900 | — | — |
| 2025-06-11 | $10.12 | $10.12 | 1,000 | — | — |
| 2025-06-10 | $10.11 | $10.11 | 137,900 | — | — |
| 2025-06-09 | $10.10 | $10.10 | 1,303,400 | — | — |
| 2025-06-06 | $10.11 | $10.11 | 105,500 | — | — |
| 2025-06-05 | $10.11 | $10.11 | 25,500 | — | — |
| 2025-06-04 | $10.10 | $10.10 | 51,500 | — | — |
| 2025-06-03 | $10.08 | $10.08 | 79,000 | — | — |
| 2025-06-02 | $10.04 | $10.04 | 95,200 | — | — |
| 2025-05-30 | $10.01 | $10.01 | 20,100 | — | — |
| 2025-05-29 | $10.01 | $10.01 | 25,200 | — | — |
| 2025-05-28 | $10.01 | $10.01 | 25,700 | — | — |
| 2025-05-27 | $10.01 | $10.01 | 2,000 | — | — |
| 2025-05-23 | $10.03 | $10.03 | 0 | — | — |
| 2025-05-22 | $10.03 | $10.03 | 0 | — | — |
| 2025-05-21 | $10.03 | $10.03 | 0 | — | — |
| 2025-05-20 | $10.03 | $10.03 | 0 | — | — |
| 2025-05-19 | $10.03 | $10.03 | 100 | — | — |
| 2025-05-16 | $10.03 | $10.03 | 0 | — | — |
| 2025-05-15 | $10.03 | $10.03 | 52,200 | — | — |
| 2025-05-14 | $10.02 | $10.02 | 200 | — | — |
| 2025-05-13 | $10.02 | $10.02 | 800 | — | — |
| 2025-05-12 | $10.02 | $10.02 | 500 | — | — |
| 2025-05-09 | $10.00 | $10.00 | 466,600 | — | — |
| 2025-05-08 | $9.99 | $9.99 | 38,100 | — | — |
| 2025-05-07 | $9.98 | $9.98 | 600 | — | — |
| 2025-05-06 | $9.99 | $9.99 | 235,400 | — | — |
| 2025-05-05 | $9.99 | $9.99 | 3,900 | — | — |
| 2025-05-02 | $9.97 | $9.97 | 494,100 | — | — |
| 2025-05-01 | $9.98 | $9.98 | 9,800 | — | — |
| 2025-04-30 | $9.94 | $9.94 | 2,100 | — | — |
| 2025-04-29 | $9.96 | $9.96 | 1,500 | — | — |
| 2025-04-28 | $9.94 | $9.94 | 892,200 | — | — |
| 2025-04-25 | $9.89 | $9.89 | 38,500 | — | — |
| 2025-04-24 | $9.89 | $9.89 | 71,700 | — | — |
| 2025-04-23 | $9.87 | $9.87 | 0 | — | — |
| 2025-04-22 | $9.87 | $9.87 | 6,900 | — | — |
| 2025-04-21 | $9.88 | $9.88 | 0 | — | — |
| 2025-04-17 | $9.88 | $9.88 | 0 | — | — |
| 2025-04-16 | $9.88 | $9.88 | 0 | — | — |
| 2025-04-15 | $9.88 | $9.88 | 13,200 | — | — |
| 2025-04-14 | $9.88 | $9.88 | 2,000 | — | — |
| 2025-04-11 | $9.87 | $9.87 | 2,300 | — | — |
| 2025-04-10 | $9.88 | $9.88 | 6,900 | — | — |
| 2025-04-09 | $9.87 | $9.87 | 3,500 | — | — |
| 2025-04-08 | $9.88 | $9.88 | 7,600 | — | — |
| 2025-04-07 | $9.88 | $9.88 | 800 | — | — |
| 2025-04-04 | $9.87 | $9.87 | 300 | — | — |
| 2025-04-03 | $9.87 | $9.87 | 4,900 | — | — |
| 2025-04-02 | $9.87 | $9.87 | 600 | — | — |
| 2025-04-01 | $9.87 | $9.87 | 592,400 | — | — |
| 2025-03-31 | $9.88 | $9.88 | 900 | — | — |
| 2025-03-28 | $9.88 | $9.88 | 111,600 | — | — |
| 2025-03-27 | $9.88 | $9.88 | 0 | — | — |
| 2025-03-26 | $9.88 | $9.88 | 198,800 | — | — |
| 2025-03-25 | $9.85 | $9.85 | 12,000 | — | — |
| 2025-03-24 | $9.85 | $9.85 | 51,100 | — | — |
| 2025-03-21 | $9.84 | $9.84 | 200 | — | — |
| 2025-03-20 | $9.84 | $9.84 | 32,000 | — | — |
| 2025-03-19 | $9.84 | $9.84 | 0 | — | — |
| 2025-03-18 | $9.84 | $9.84 | 100,000 | — | — |
| 2025-03-17 | $9.84 | $9.84 | 25,800 | — | — |
| 2025-03-14 | $9.83 | $9.83 | 311,700 | — | — |
| 2025-03-13 | $9.84 | $9.84 | 800 | — | — |
| 2025-03-12 | $9.83 | $9.83 | 70,300 | — | — |
| 2025-03-11 | $9.82 | $9.82 | 400 | — | — |
| 2025-03-10 | $9.83 | $9.83 | 100,100 | — | — |
| 2025-03-07 | $9.82 | $9.82 | 1,100 | — | — |
| 2025-03-06 | $9.82 | $9.82 | 0 | — | — |
| 2025-03-05 | $9.82 | $9.82 | 114,400 | — | — |
| 2025-03-04 | $9.82 | $9.82 | 87,400 | — | — |
| 2025-03-03 | $9.82 | $9.82 | 339,900 | — | — |
| 2025-02-28 | $9.83 | $9.83 | 17,300 | — | — |
| 2025-02-27 | $9.83 | $9.83 | 50,200 | — | — |
| 2025-02-26 | $9.82 | $9.82 | 223,700 | — | — |
| 2025-02-25 | $9.84 | $9.84 | 2,300 | — | — |
| 2025-02-24 | $9.83 | $9.83 | 447,500 | — | — |
| 2025-02-21 | $9.83 | $9.83 | 29,800 | — | — |
| 2025-02-20 | $9.84 | $9.84 | 488,100 | — | — |
| 2025-02-19 | $9.83 | $9.83 | 14,300 | — | — |
| 2025-02-18 | $9.83 | $9.83 | 500 | — | — |
| 2025-02-14 | $9.84 | $9.84 | 800 | — | — |
| 2025-02-13 | $9.83 | $9.83 | 121,600 | — | — |
| 2025-02-12 | $9.83 | $9.83 | 25,200 | — | — |
| 2025-02-11 | $9.84 | $9.84 | 526,900 | — | — |
| 2025-02-10 | $9.85 | $9.85 | 280,900 | — | — |
| 2025-02-07 | $9.84 | $9.84 | 34,100 | — | — |
| 2025-02-06 | $9.82 | $9.82 | 216,200 | — | — |