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
- 2024-12-02 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 | $10.72 | $10.72 | 59,300 | — | — |
| 2025-12-30 | $10.72 | $10.72 | 136,000 | — | — |
| 2025-12-29 | $10.76 | $10.76 | 70,400 | — | — |
| 2025-12-26 | $10.81 | $10.81 | 124,700 | — | — |
| 2025-12-24 | $10.84 | $10.84 | 34,500 | — | — |
| 2025-12-23 | $10.81 | $10.81 | 129,500 | — | — |
| 2025-12-22 | $10.86 | $10.86 | 226,300 | — | — |
| 2025-12-19 | $10.81 | $10.81 | 433,400 | — | — |
| 2025-12-18 | $10.78 | $10.78 | 143,000 | — | — |
| 2025-12-17 | $10.74 | $10.74 | 170,200 | — | — |
| 2025-12-16 | $10.83 | $10.83 | 445,100 | — | — |
| 2025-12-15 | $10.69 | $10.69 | 438,100 | — | — |
| 2025-12-12 | $10.84 | $10.84 | 139,800 | — | — |
| 2025-12-11 | $10.90 | $10.90 | 136,800 | — | — |
| 2025-12-10 | $10.85 | $10.85 | 217,800 | — | — |
| 2025-12-09 | $10.94 | $10.94 | 253,000 | — | — |
| 2025-12-08 | $10.98 | $10.98 | 625,100 | — | — |
| 2025-12-05 | $11.00 | $11.00 | 2,809,800 | — | — |
| 2025-12-04 | $10.73 | $10.73 | 879,900 | — | — |
| 2025-12-03 | $10.65 | $10.65 | 368,400 | — | — |
| 2025-12-02 | $10.67 | $10.67 | 151,100 | — | — |
| 2025-12-01 | $10.68 | $10.68 | 169,700 | — | — |
| 2025-11-28 | $10.74 | $10.74 | 124,500 | — | — |
| 2025-11-26 | $10.72 | $10.72 | 196,900 | — | — |
| 2025-11-25 | $10.74 | $10.74 | 526,500 | — | — |
| 2025-11-24 | $10.64 | $10.64 | 126,200 | — | — |
| 2025-11-21 | $10.63 | $10.63 | 530,700 | — | — |
| 2025-11-20 | $10.57 | $10.57 | 351,600 | — | — |
| 2025-11-19 | $10.71 | $10.71 | 265,400 | — | — |
| 2025-11-18 | $10.71 | $10.71 | 1,232,900 | — | — |
| 2025-11-17 | $10.65 | $10.65 | 1,580,900 | — | — |
| 2025-11-14 | $10.61 | $10.61 | 785,900 | — | — |
| 2025-11-13 | $10.53 | $10.53 | 430,700 | — | — |
| 2025-11-12 | $10.58 | $10.58 | 352,400 | — | — |
| 2025-11-11 | $10.65 | $10.65 | 341,000 | — | — |
| 2025-11-10 | $10.69 | $10.69 | 623,700 | — | — |
| 2025-11-07 | $10.77 | $10.77 | 892,000 | — | — |
| 2025-11-06 | $10.76 | $10.76 | 732,600 | — | — |
| 2025-11-05 | $10.74 | $10.74 | 808,400 | — | — |
| 2025-11-04 | $10.67 | $10.67 | 770,800 | — | — |
| 2025-11-03 | $10.86 | $10.86 | 702,900 | — | — |
| 2025-10-31 | $10.97 | $10.97 | 808,300 | — | — |
| 2025-10-30 | $10.90 | $10.90 | 1,367,900 | — | — |
| 2025-10-29 | $11.18 | $11.18 | 955,900 | — | — |
| 2025-10-28 | $11.29 | $11.29 | 1,354,400 | — | — |
| 2025-10-27 | $11.91 | $11.91 | 1,106,100 | — | — |
| 2025-10-24 | $12.16 | $12.16 | 2,626,500 | — | — |
| 2025-10-23 | $12.75 | $12.75 | 10,634,200 | — | — |
| 2025-10-22 | $11.02 | $11.02 | 1,444,500 | — | — |
| 2025-10-21 | $10.92 | $10.92 | 585,400 | — | — |
| 2025-10-20 | $11.17 | $11.17 | 514,800 | — | — |
| 2025-10-17 | $11.16 | $11.16 | 866,100 | — | — |
| 2025-10-16 | $11.33 | $11.33 | 1,776,100 | — | — |
| 2025-10-15 | $11.41 | $11.41 | 2,621,100 | — | — |
| 2025-10-14 | $10.88 | $10.88 | 643,000 | — | — |
| 2025-10-13 | $10.89 | $10.89 | 468,100 | — | — |
| 2025-10-10 | $10.87 | $10.87 | 720,900 | — | — |
| 2025-10-09 | $11.06 | $11.06 | 2,064,100 | — | — |
| 2025-10-08 | $10.81 | $10.81 | 1,236,000 | — | — |
| 2025-10-07 | $10.70 | $10.70 | 570,200 | — | — |
| 2025-10-06 | $10.68 | $10.68 | 3,168,900 | — | — |
| 2025-10-03 | $10.44 | $10.44 | 24,200 | — | — |
| 2025-10-02 | $10.41 | $10.41 | 15,700 | — | — |
| 2025-10-01 | $10.41 | $10.41 | 15,600 | — | — |
| 2025-09-30 | $10.40 | $10.40 | 260,400 | — | — |
| 2025-09-29 | $10.40 | $10.40 | 13,500 | — | — |
| 2025-09-26 | $10.40 | $10.40 | 269,700 | — | — |
| 2025-09-25 | $10.41 | $10.41 | 585,000 | — | — |
| 2025-09-24 | $10.39 | $10.39 | 85,500 | — | — |
| 2025-09-23 | $10.41 | $10.41 | 294,800 | — | — |
| 2025-09-22 | $10.34 | $10.34 | 287,800 | — | — |
| 2025-09-19 | $10.34 | $10.34 | 120,500 | — | — |
| 2025-09-18 | $10.34 | $10.34 | 85,500 | — | — |
| 2025-09-17 | $10.35 | $10.35 | 39,800 | — | — |
| 2025-09-16 | $10.35 | $10.35 | 3,500 | — | — |
| 2025-09-15 | $10.35 | $10.35 | 8,300 | — | — |
| 2025-09-12 | $10.35 | $10.35 | 7,100 | — | — |
| 2025-09-11 | $10.40 | $10.40 | 6,700 | — | — |
| 2025-09-10 | $10.38 | $10.38 | 30,100 | — | — |
| 2025-09-09 | $10.36 | $10.36 | 4,200 | — | — |
| 2025-09-08 | $10.36 | $10.36 | 3,600 | — | — |
| 2025-09-05 | $10.38 | $10.38 | 1,100 | — | — |
| 2025-09-04 | $10.37 | $10.37 | 300 | — | — |
| 2025-09-03 | $10.35 | $10.35 | 2,600 | — | — |
| 2025-09-02 | $10.37 | $10.37 | 124,500 | — | — |
| 2025-08-29 | $10.38 | $10.38 | 1,800 | — | — |
| 2025-08-28 | $10.38 | $10.38 | 700 | — | — |
| 2025-08-27 | $10.38 | $10.38 | 15,700 | — | — |
| 2025-08-26 | $10.38 | $10.38 | 7,300 | — | — |
| 2025-08-25 | $10.38 | $10.38 | 1,700 | — | — |
| 2025-08-22 | $10.38 | $10.38 | 5,800 | — | — |
| 2025-08-21 | $10.38 | $10.38 | 400 | — | — |
| 2025-08-20 | $10.38 | $10.38 | 11,700 | — | — |
| 2025-08-19 | $10.38 | $10.38 | 17,300 | — | — |
| 2025-08-18 | $10.40 | $10.40 | 101,700 | — | — |
| 2025-08-15 | $10.43 | $10.43 | 153,000 | — | — |
| 2025-08-14 | $10.41 | $10.41 | 1,249,400 | — | — |
| 2025-08-13 | $10.30 | $10.30 | 56,500 | — | — |
| 2025-08-12 | $10.30 | $10.30 | 100 | — | — |
| 2025-08-11 | $10.32 | $10.32 | 608,900 | — | — |
| 2025-08-08 | $10.34 | $10.34 | 1,300 | — | — |
| 2025-08-07 | $10.35 | $10.35 | 0 | — | — |
| 2025-08-06 | $10.35 | $10.35 | 7,300 | — | — |
| 2025-08-05 | $10.34 | $10.34 | 209,200 | — | — |
| 2025-08-04 | $10.34 | $10.34 | 87,100 | — | — |
| 2025-08-01 | $10.32 | $10.32 | 101,500 | — | — |
| 2025-07-31 | $10.34 | $10.34 | 11,200 | — | — |
| 2025-07-30 | $10.34 | $10.34 | 1,000 | — | — |
| 2025-07-29 | $10.34 | $10.34 | 0 | — | — |
| 2025-07-28 | $10.34 | $10.34 | 2,200 | — | — |
| 2025-07-25 | $10.34 | $10.34 | 2,300 | — | — |
| 2025-07-24 | $10.34 | $10.34 | 800 | — | — |
| 2025-07-23 | $10.35 | $10.35 | 1,200 | — | — |
| 2025-07-22 | $10.47 | $10.47 | 0 | — | — |
| 2025-07-21 | $10.47 | $10.47 | 3,300 | — | — |
| 2025-07-18 | $10.33 | $10.33 | 800 | — | — |
| 2025-07-17 | $10.33 | $10.33 | 0 | — | — |
| 2025-07-16 | $10.33 | $10.33 | 70,700 | — | — |
| 2025-07-15 | $10.33 | $10.33 | 364,600 | — | — |
| 2025-07-14 | $10.35 | $10.35 | 74,000 | — | — |
| 2025-07-11 | $10.30 | $10.30 | 19,200 | — | — |
| 2025-07-10 | $10.29 | $10.29 | 0 | — | — |
| 2025-07-09 | $10.29 | $10.29 | 161,300 | — | — |
| 2025-07-08 | $10.30 | $10.30 | 1,800 | — | — |
| 2025-07-07 | $10.30 | $10.30 | 200 | — | — |
| 2025-07-03 | $10.30 | $10.30 | 500 | — | — |
| 2025-07-02 | $10.30 | $10.30 | 8,500 | — | — |
| 2025-07-01 | $10.31 | $10.31 | 29,500 | — | — |
| 2025-06-30 | $10.31 | $10.31 | 500 | — | — |
| 2025-06-27 | $10.33 | $10.33 | 200 | — | — |
| 2025-06-26 | $10.34 | $10.34 | 543,600 | — | — |
| 2025-06-25 | $10.35 | $10.35 | 61,800 | — | — |
| 2025-06-24 | $10.38 | $10.38 | 200 | — | — |
| 2025-06-23 | $10.38 | $10.38 | 300 | — | — |
| 2025-06-20 | $10.37 | $10.37 | 251,800 | — | — |
| 2025-06-18 | $10.35 | $10.35 | 49,300 | — | — |
| 2025-06-17 | $10.37 | $10.37 | 4,900 | — | — |
| 2025-06-16 | $10.31 | $10.31 | 7,800 | — | — |
| 2025-06-13 | $10.36 | $10.36 | 10,000 | — | — |
| 2025-06-12 | $10.35 | $10.35 | 2,100 | — | — |
| 2025-06-11 | $10.31 | $10.31 | 724,300 | — | — |
| 2025-06-10 | $10.30 | $10.30 | 25,400 | — | — |
| 2025-06-09 | $10.29 | $10.29 | 1,800 | — | — |
| 2025-06-06 | $10.29 | $10.29 | 18,700 | — | — |
| 2025-06-05 | $10.28 | $10.28 | 59,700 | — | — |
| 2025-06-04 | $10.25 | $10.25 | 30,000 | — | — |
| 2025-06-03 | $10.24 | $10.24 | 200 | — | — |
| 2025-06-02 | $10.24 | $10.24 | 700 | — | — |
| 2025-05-30 | $10.24 | $10.24 | 41,400 | — | — |
| 2025-05-29 | $10.22 | $10.22 | 0 | — | — |
| 2025-05-28 | $10.22 | $10.22 | 185,100 | — | — |
| 2025-05-27 | $10.21 | $10.21 | 432,000 | — | — |
| 2025-05-23 | $10.17 | $10.17 | 0 | — | — |
| 2025-05-22 | $10.17 | $10.17 | 0 | — | — |
| 2025-05-21 | $10.17 | $10.17 | 300 | — | — |
| 2025-05-20 | $10.16 | $10.16 | 67,900 | — | — |
| 2025-05-19 | $10.16 | $10.16 | 400 | — | — |
| 2025-05-16 | $10.15 | $10.15 | 75,400 | — | — |
| 2025-05-15 | $10.16 | $10.16 | 121,500 | — | — |
| 2025-05-14 | $10.16 | $10.16 | 5,400 | — | — |
| 2025-05-13 | $10.16 | $10.16 | 12,500 | — | — |
| 2025-05-12 | $10.16 | $10.16 | 7,400 | — | — |
| 2025-05-09 | $10.15 | $10.15 | 101,600 | — | — |
| 2025-05-08 | $10.15 | $10.15 | 3,800 | — | — |
| 2025-05-07 | $10.15 | $10.15 | 3,600 | — | — |
| 2025-05-06 | $10.14 | $10.14 | 600 | — | — |
| 2025-05-05 | $10.14 | $10.14 | 9,200 | — | — |
| 2025-05-02 | $10.14 | $10.14 | 2,900 | — | — |
| 2025-05-01 | $10.13 | $10.13 | 171,900 | — | — |
| 2025-04-30 | $10.13 | $10.13 | 256,400 | — | — |
| 2025-04-29 | $10.11 | $10.11 | 601,100 | — | — |
| 2025-04-28 | $10.13 | $10.13 | 451,600 | — | — |
| 2025-04-25 | $10.09 | $10.09 | 157,700 | — | — |
| 2025-04-24 | $10.08 | $10.08 | 331,000 | — | — |
| 2025-04-23 | $10.04 | $10.04 | 116,700 | — | — |
| 2025-04-22 | $10.03 | $10.03 | 1,700 | — | — |
| 2025-04-21 | $10.05 | $10.05 | 5,800 | — | — |
| 2025-04-17 | $10.03 | $10.03 | 147,000 | — | — |
| 2025-04-16 | $10.03 | $10.03 | 450,900 | — | — |
| 2025-04-15 | $10.02 | $10.02 | 78,100 | — | — |
| 2025-04-14 | $10.03 | $10.03 | 2,005,600 | — | — |
| 2025-04-11 | $10.02 | $10.02 | 360,200 | — | — |
| 2025-04-10 | $10.03 | $10.03 | 271,900 | — | — |
| 2025-04-09 | $10.02 | $10.02 | 601,500 | — | — |
| 2025-04-08 | $10.01 | $10.01 | 224,500 | — | — |
| 2025-04-07 | $10.01 | $10.01 | 7,400 | — | — |
| 2025-04-04 | $10.01 | $10.01 | 2,400 | — | — |
| 2025-04-03 | $10.02 | $10.02 | 3,900 | — | — |
| 2025-04-02 | $10.02 | $10.02 | 43,900 | — | — |
| 2025-04-01 | $10.02 | $10.02 | 700 | — | — |
| 2025-03-31 | $10.01 | $10.01 | 2,500 | — | — |
| 2025-03-28 | $10.03 | $10.03 | 10,300 | — | — |
| 2025-03-27 | $10.03 | $10.03 | 900 | — | — |
| 2025-03-26 | $10.00 | $10.00 | 1,000 | — | — |
| 2025-03-25 | $9.98 | $9.98 | 2,600 | — | — |
| 2025-03-24 | $10.01 | $10.01 | 1,700 | — | — |
| 2025-03-21 | $10.01 | $10.01 | 2,700 | — | — |
| 2025-03-20 | $10.01 | $10.01 | 0 | — | — |
| 2025-03-19 | $10.01 | $10.01 | 4,400 | — | — |
| 2025-03-18 | $10.00 | $10.00 | 9,500 | — | — |
| 2025-03-17 | $10.00 | $10.00 | 1,400 | — | — |
| 2025-03-14 | $9.99 | $9.99 | 1,900 | — | — |
| 2025-03-13 | $10.00 | $10.00 | 0 | — | — |
| 2025-03-12 | $10.00 | $10.00 | 13,200 | — | — |
| 2025-03-11 | $9.99 | $9.99 | 7,100 | — | — |
| 2025-03-10 | $9.98 | $9.98 | 7,400 | — | — |
| 2025-03-07 | $9.98 | $9.98 | 18,900 | — | — |
| 2025-03-06 | $9.98 | $9.98 | 73,100 | — | — |
| 2025-03-05 | $9.97 | $9.97 | 158,400 | — | — |
| 2025-03-04 | $9.96 | $9.96 | 169,400 | — | — |
| 2025-03-03 | $9.96 | $9.96 | 860,100 | — | — |
| 2025-02-28 | $9.95 | $9.95 | 305,100 | — | — |
| 2025-02-27 | $9.96 | $9.96 | 2,300 | — | — |
| 2025-02-26 | $9.96 | $9.96 | 5,800 | — | — |
| 2025-02-25 | $9.96 | $9.96 | 0 | — | — |
| 2025-02-24 | $9.96 | $9.96 | 4,300 | — | — |
| 2025-02-21 | $9.95 | $9.95 | 8,500 | — | — |
| 2025-02-20 | $9.95 | $9.95 | 700 | — | — |
| 2025-02-19 | $9.96 | $9.96 | 1,300 | — | — |
| 2025-02-18 | $9.95 | $9.95 | 900 | — | — |
| 2025-02-14 | $9.95 | $9.95 | 1,200 | — | — |
| 2025-02-13 | $9.96 | $9.96 | 50,200 | — | — |
| 2025-02-12 | $9.96 | $9.96 | 125,400 | — | — |
| 2025-02-11 | $9.95 | $9.95 | 430,300 | — | — |
| 2025-02-10 | $9.94 | $9.94 | 37,000 | — | — |
| 2025-02-07 | $9.94 | $9.94 | 1,100 | — | — |
| 2025-02-06 | $9.93 | $9.93 | 900 | — | — |
| 2025-02-05 | $9.92 | $9.92 | 21,300 | — | — |
| 2025-02-04 | $9.93 | $9.93 | 35,800 | — | — |
| 2025-02-03 | $9.93 | $9.93 | 79,000 | — | — |
| 2025-01-31 | $9.91 | $9.91 | 8,100 | — | — |
| 2025-01-30 | $9.91 | $9.91 | 30,400 | — | — |
| 2025-01-29 | $9.92 | $9.92 | 228,100 | — | — |
| 2025-01-28 | $9.92 | $9.92 | 156,900 | — | — |
| 2025-01-27 | $9.92 | $9.92 | 500 | — | — |
| 2025-01-24 | $9.91 | $9.91 | 22,100 | — | — |
| 2025-01-23 | $9.92 | $9.92 | 75,200 | — | — |
| 2025-01-22 | $9.90 | $9.90 | 28,000 | — | — |
| 2025-01-21 | $9.91 | $9.91 | 91,600 | — | — |
| 2025-01-17 | $9.89 | $9.89 | 28,700 | — | — |
| 2025-01-16 | $9.89 | $9.89 | 32,700 | — | — |
| 2025-01-15 | $9.88 | $9.88 | 183,300 | — | — |
| 2025-01-14 | $9.88 | $9.88 | 56,300 | — | — |
| 2025-01-13 | $9.89 | $9.89 | 309,700 | — | — |
| 2025-01-10 | $9.87 | $9.87 | 4,200 | — | — |
| 2025-01-08 | $9.88 | $9.88 | 1,651,000 | — | — |
| 2025-01-07 | $9.87 | $9.87 | 65,600 | — | — |
| 2025-01-06 | $9.86 | $9.86 | 11,900 | — | — |
| 2025-01-03 | $9.86 | $9.86 | 54,800 | — | — |
| 2025-01-02 | $9.86 | $9.86 | 157,100 | — | — |