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
- 2025-06-02 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 | $10.22 | $10.22 | 5,200 | — | — |
| 2025-12-30 | $10.22 | $10.22 | 600 | — | — |
| 2025-12-29 | $10.22 | $10.22 | 60,200 | — | — |
| 2025-12-26 | $10.23 | $10.23 | 300 | — | — |
| 2025-12-24 | $10.23 | $10.23 | 400 | — | — |
| 2025-12-23 | $10.21 | $10.21 | 51,400 | — | — |
| 2025-12-22 | $10.21 | $10.21 | 1,800 | — | — |
| 2025-12-19 | $10.20 | $10.20 | 18,600 | — | — |
| 2025-12-18 | $10.21 | $10.21 | 12,400 | — | — |
| 2025-12-17 | $10.22 | $10.22 | 4,900 | — | — |
| 2025-12-16 | $10.23 | $10.23 | 107,800 | — | — |
| 2025-12-15 | $10.23 | $10.23 | 66,100 | — | — |
| 2025-12-12 | $10.23 | $10.23 | 46,800 | — | — |
| 2025-12-11 | $10.24 | $10.24 | 130,100 | — | — |
| 2025-12-10 | $10.26 | $10.26 | 2,800 | — | — |
| 2025-12-09 | $10.26 | $10.26 | 45,400 | — | — |
| 2025-12-08 | $10.26 | $10.26 | 0 | — | — |
| 2025-12-05 | $10.26 | $10.26 | 38,600 | — | — |
| 2025-12-04 | $10.28 | $10.28 | 0 | — | — |
| 2025-12-03 | $10.28 | $10.28 | 7,500 | — | — |
| 2025-12-02 | $10.26 | $10.26 | 22,000 | — | — |
| 2025-12-01 | $10.24 | $10.24 | 4,000 | — | — |
| 2025-11-28 | $10.24 | $10.24 | 3,500 | — | — |
| 2025-11-26 | $10.32 | $10.32 | 128,000 | — | — |
| 2025-11-25 | $10.32 | $10.32 | 2,500 | — | — |
| 2025-11-24 | $10.34 | $10.34 | 1,400 | — | — |
| 2025-11-21 | $10.33 | $10.33 | 1,300 | — | — |
| 2025-11-20 | $10.32 | $10.32 | 1,700 | — | — |
| 2025-11-19 | $10.32 | $10.32 | 16,600 | — | — |
| 2025-11-18 | $10.38 | $10.38 | 184,400 | — | — |
| 2025-11-17 | $10.39 | $10.39 | 13,600 | — | — |
| 2025-11-14 | $10.34 | $10.34 | 20,800 | — | — |
| 2025-11-13 | $10.36 | $10.36 | 1,200 | — | — |
| 2025-11-12 | $10.35 | $10.35 | 5,400 | — | — |
| 2025-11-11 | $10.35 | $10.35 | 700 | — | — |
| 2025-11-10 | $10.40 | $10.40 | 800 | — | — |
| 2025-11-07 | $10.39 | $10.39 | 6,400 | — | — |
| 2025-11-06 | $10.45 | $10.45 | 100 | — | — |
| 2025-11-05 | $10.46 | $10.46 | 34,000 | — | — |
| 2025-11-04 | $10.33 | $10.33 | 17,800 | — | — |
| 2025-11-03 | $10.39 | $10.39 | 5,300 | — | — |
| 2025-10-31 | $10.43 | $10.43 | 92,800 | — | — |
| 2025-10-30 | $10.37 | $10.37 | 14,000 | — | — |
| 2025-10-29 | $10.44 | $10.44 | 8,600 | — | — |
| 2025-10-28 | $10.40 | $10.40 | 76,300 | — | — |
| 2025-10-27 | $10.41 | $10.41 | 7,300 | — | — |
| 2025-10-24 | $10.43 | $10.43 | 48,200 | — | — |
| 2025-10-23 | $10.43 | $10.43 | 38,000 | — | — |
| 2025-10-22 | $10.40 | $10.40 | 23,700 | — | — |
| 2025-10-21 | $10.44 | $10.44 | 248,500 | — | — |
| 2025-10-20 | $10.38 | $10.38 | 52,800 | — | — |
| 2025-10-17 | $10.44 | $10.44 | 45,600 | — | — |
| 2025-10-16 | $10.40 | $10.40 | 136,400 | — | — |
| 2025-10-15 | $10.51 | $10.51 | 270,700 | — | — |
| 2025-10-14 | $10.43 | $10.43 | 640,100 | — | — |
| 2025-10-13 | $10.15 | $10.15 | 100 | — | — |
| 2025-10-10 | $10.14 | $10.14 | 100 | — | — |
| 2025-10-09 | $10.15 | $10.15 | 12,900 | — | — |
| 2025-10-08 | $10.17 | $10.17 | 13,700 | — | — |
| 2025-10-07 | $10.13 | $10.13 | 0 | — | — |
| 2025-10-06 | $10.13 | $10.13 | 0 | — | — |
| 2025-10-03 | $10.13 | $10.13 | 0 | — | — |
| 2025-10-02 | $10.13 | $10.13 | 800 | — | — |
| 2025-10-01 | $10.13 | $10.13 | 0 | — | — |
| 2025-09-30 | $10.13 | $10.13 | 0 | — | — |
| 2025-09-29 | $10.13 | $10.13 | 600 | — | — |
| 2025-09-26 | $10.14 | $10.14 | 600 | — | — |
| 2025-09-25 | $10.13 | $10.13 | 900 | — | — |
| 2025-09-24 | $10.14 | $10.14 | 600 | — | — |
| 2025-09-23 | $10.12 | $10.12 | 74,800 | — | — |
| 2025-09-22 | $10.12 | $10.12 | 100 | — | — |
| 2025-09-19 | $10.12 | $10.12 | 3,000 | — | — |
| 2025-09-18 | $10.12 | $10.12 | 100 | — | — |
| 2025-09-17 | $10.12 | $10.12 | 0 | — | — |
| 2025-09-16 | $10.12 | $10.12 | 0 | — | — |
| 2025-09-15 | $10.12 | $10.12 | 0 | — | — |
| 2025-09-12 | $10.12 | $10.12 | 0 | — | — |
| 2025-09-11 | $10.12 | $10.12 | 0 | — | — |
| 2025-09-10 | $10.12 | $10.12 | 0 | — | — |
| 2025-09-09 | $10.12 | $10.12 | 0 | — | — |
| 2025-09-08 | $10.12 | $10.12 | 0 | — | — |
| 2025-09-05 | $10.12 | $10.12 | 0 | — | — |
| 2025-09-04 | $10.12 | $10.12 | 0 | — | — |
| 2025-09-03 | $10.12 | $10.12 | 500 | — | — |
| 2025-09-02 | $10.12 | $10.12 | 0 | — | — |
| 2025-08-29 | $10.12 | $10.12 | 0 | — | — |
| 2025-08-28 | $10.12 | $10.12 | 0 | — | — |
| 2025-08-27 | $10.12 | $10.12 | 107,900 | — | — |
| 2025-08-26 | $10.12 | $10.12 | 176,200 | — | — |
| 2025-08-25 | $10.12 | $10.12 | 27,200 | — | — |
| 2025-08-22 | $10.13 | $10.13 | 15,300 | — | — |
| 2025-08-21 | $10.11 | $10.11 | 422,500 | — | — |
| 2025-08-20 | $10.12 | $10.12 | 23,700 | — | — |
| 2025-08-19 | $10.18 | $10.18 | 0 | — | — |
| 2025-08-18 | $10.18 | $10.18 | 33,400 | — | — |
| 2025-08-15 | $9.62 | $9.62 | 31,400 | — | — |
| 2025-08-14 | $10.12 | $10.12 | 0 | — | — |
| 2025-08-13 | $10.12 | $10.12 | 19,300 | — | — |
| 2025-08-12 | $10.14 | $10.14 | 0 | — | — |
| 2025-08-11 | $10.14 | $10.14 | 9,200 | — | — |
| 2025-08-08 | $10.15 | $10.15 | 190,100 | — | — |
| 2025-08-07 | $10.17 | $10.17 | 33,100 | — | — |
| 2025-08-06 | $10.17 | $10.17 | 22,500 | — | — |
| 2025-08-05 | $10.18 | $10.18 | 2,400 | — | — |
| 2025-08-04 | $10.15 | $10.15 | 0 | — | — |
| 2025-08-01 | $10.15 | $10.15 | 0 | — | — |
| 2025-07-31 | $10.15 | $10.15 | 23,500 | — | — |
| 2025-07-30 | $10.16 | $10.16 | 16,100 | — | — |
| 2025-07-29 | $10.16 | $10.16 | 30,500 | — | — |
| 2025-07-28 | $10.16 | $10.16 | 0 | — | — |
| 2025-07-25 | $10.16 | $10.16 | 0 | — | — |
| 2025-07-24 | $10.16 | $10.16 | 8,500 | — | — |
| 2025-07-23 | $10.17 | $10.17 | 14,100 | — | — |
| 2025-07-22 | $10.17 | $10.17 | 11,300 | — | — |
| 2025-07-21 | $10.17 | $10.17 | 29,600 | — | — |
| 2025-07-18 | $10.16 | $10.16 | 39,100 | — | — |
| 2025-07-17 | $10.15 | $10.15 | 10,900 | — | — |
| 2025-07-16 | $10.18 | $10.18 | 117,600 | — | — |
| 2025-07-15 | $10.17 | $10.17 | 44,700 | — | — |
| 2025-07-14 | $10.15 | $10.15 | 9,900 | — | — |
| 2025-07-11 | $10.17 | $10.17 | 87,800 | — | — |
| 2025-07-10 | $10.17 | $10.17 | 57,100 | — | — |
| 2025-07-09 | $10.15 | $10.15 | 125,500 | — | — |
| 2025-07-08 | $10.16 | $10.16 | 41,900 | — | — |
| 2025-07-07 | $10.14 | $10.14 | 30,300 | — | — |
| 2025-07-03 | $10.15 | $10.15 | 0 | — | — |
| 2025-07-02 | $10.15 | $10.15 | 12,100 | — | — |
| 2025-07-01 | $10.15 | $10.15 | 73,200 | — | — |
| 2025-06-30 | $10.15 | $10.15 | 31,700 | — | — |
| 2025-06-27 | $10.17 | $10.17 | 13,300 | — | — |
| 2025-06-26 | $10.17 | $10.17 | 47,100 | — | — |
| 2025-06-25 | $10.20 | $10.20 | 163,300 | — | — |
| 2025-06-24 | $10.28 | $10.28 | 1,000 | — | — |
| 2025-06-23 | $10.25 | $10.25 | 12,900 | — | — |
| 2025-06-20 | $10.26 | $10.26 | 840,300 | — | — |
| 2025-06-18 | $10.19 | $10.19 | 129,600 | — | — |
| 2025-06-17 | $10.13 | $10.13 | 300 | — | — |
| 2025-06-16 | $10.16 | $10.16 | 27,300 | — | — |
| 2025-06-13 | $10.18 | $10.18 | 122,000 | — | — |
| 2025-06-12 | $10.14 | $10.14 | 800 | — | — |
| 2025-06-11 | $10.14 | $10.14 | 21,300 | — | — |
| 2025-06-10 | $10.13 | $10.13 | 105,800 | — | — |
| 2025-06-09 | $10.12 | $10.12 | 190,400 | — | — |
| 2025-06-06 | $10.11 | $10.11 | 180,000 | — | — |
| 2025-06-05 | $10.10 | $10.10 | 14,900 | — | — |
| 2025-06-04 | $10.09 | $10.09 | 1,094,800 | — | — |
| 2025-06-03 | $10.06 | $10.06 | 245,300 | — | — |
| 2025-06-02 | $10.05 | $10.05 | 154,500 | — | — |