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
- 2024-10-07 to 2026-08-27
- 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 | $10.58 | $10.58 | 2,300 | — | — |
| 2025-12-30 | $10.57 | $10.57 | 300 | — | — |
| 2025-12-29 | $10.57 | $10.57 | 8,100 | — | — |
| 2025-12-26 | $10.57 | $10.57 | 700 | — | — |
| 2025-12-24 | $10.56 | $10.56 | 200 | — | — |
| 2025-12-23 | $10.57 | $10.57 | 2,900 | — | — |
| 2025-12-22 | $10.58 | $10.58 | 8,900 | — | — |
| 2025-12-19 | $10.56 | $10.56 | 1,400 | — | — |
| 2025-12-18 | $10.56 | $10.56 | 600 | — | — |
| 2025-12-17 | $10.56 | $10.56 | 5,500 | — | — |
| 2025-12-16 | $10.56 | $10.56 | 21,500 | — | — |
| 2025-12-15 | $10.56 | $10.56 | 308,800 | — | — |
| 2025-12-12 | $10.54 | $10.54 | 200 | — | — |
| 2025-12-11 | $10.55 | $10.55 | 5,200 | — | — |
| 2025-12-10 | $10.55 | $10.55 | 55,900 | — | — |
| 2025-12-09 | $10.54 | $10.54 | 197,300 | — | — |
| 2025-12-08 | $10.55 | $10.55 | 77,600 | — | — |
| 2025-12-05 | $10.54 | $10.54 | 30,800 | — | — |
| 2025-12-04 | $10.54 | $10.54 | 91,800 | — | — |
| 2025-12-03 | $10.53 | $10.53 | 84,000 | — | — |
| 2025-12-02 | $10.54 | $10.54 | 733,700 | — | — |
| 2025-12-01 | $10.53 | $10.53 | 95,800 | — | — |
| 2025-11-28 | $10.52 | $10.52 | 38,100 | — | — |
| 2025-11-26 | $10.54 | $10.54 | 41,600 | — | — |
| 2025-11-25 | $10.52 | $10.52 | 1,302,300 | — | — |
| 2025-11-24 | $10.52 | $10.52 | 12,200 | — | — |
| 2025-11-21 | $10.51 | $10.51 | 13,400 | — | — |
| 2025-11-20 | $10.51 | $10.51 | 22,000 | — | — |
| 2025-11-19 | $10.52 | $10.52 | 16,300 | — | — |
| 2025-11-18 | $10.52 | $10.52 | 49,700 | — | — |
| 2025-11-17 | $10.53 | $10.53 | 31,200 | — | — |
| 2025-11-14 | $10.54 | $10.54 | 51,800 | — | — |
| 2025-11-13 | $10.55 | $10.55 | 29,000 | — | — |
| 2025-11-12 | $10.56 | $10.56 | 47,100 | — | — |
| 2025-11-11 | $10.56 | $10.56 | 15,000 | — | — |
| 2025-11-10 | $10.56 | $10.56 | 28,600 | — | — |
| 2025-11-07 | $10.55 | $10.55 | 79,600 | — | — |
| 2025-11-06 | $10.60 | $10.60 | 76,400 | — | — |
| 2025-11-05 | $10.56 | $10.56 | 56,400 | — | — |
| 2025-11-04 | $10.55 | $10.55 | 18,900 | — | — |
| 2025-11-03 | $10.58 | $10.58 | 20,900 | — | — |
| 2025-10-31 | $10.58 | $10.58 | 17,200 | — | — |
| 2025-10-30 | $10.57 | $10.57 | 312,800 | — | — |
| 2025-10-29 | $10.53 | $10.53 | 600 | — | — |
| 2025-10-28 | $10.53 | $10.53 | 500 | — | — |
| 2025-10-27 | $10.53 | $10.53 | 1,200 | — | — |
| 2025-10-24 | $10.54 | $10.54 | 700 | — | — |
| 2025-10-23 | $10.55 | $10.55 | 200 | — | — |
| 2025-10-22 | $10.55 | $10.55 | 5,800 | — | — |
| 2025-10-21 | $10.52 | $10.52 | 158,200 | — | — |
| 2025-10-20 | $10.46 | $10.46 | 18,900 | — | — |
| 2025-10-17 | $10.51 | $10.51 | 2,100 | — | — |
| 2025-10-16 | $10.51 | $10.51 | 1,900 | — | — |
| 2025-10-15 | $10.52 | $10.52 | 3,500 | — | — |
| 2025-10-14 | $10.49 | $10.49 | 300 | — | — |
| 2025-10-13 | $10.50 | $10.50 | 10,000 | — | — |
| 2025-10-10 | $10.49 | $10.49 | 8,900 | — | — |
| 2025-10-09 | $10.48 | $10.48 | 1,300 | — | — |
| 2025-10-08 | $10.48 | $10.48 | 1,700 | — | — |
| 2025-10-07 | $10.49 | $10.49 | 700 | — | — |
| 2025-10-06 | $10.48 | $10.48 | 1,500 | — | — |
| 2025-10-03 | $10.48 | $10.48 | 978,600 | — | — |
| 2025-10-02 | $10.47 | $10.47 | 226,700 | — | — |
| 2025-10-01 | $10.47 | $10.47 | 200 | — | — |
| 2025-09-30 | $10.47 | $10.47 | 1,600 | — | — |
| 2025-09-29 | $10.47 | $10.47 | 267,000 | — | — |
| 2025-09-26 | $10.51 | $10.51 | 0 | — | — |
| 2025-09-25 | $10.51 | $10.51 | 2,500 | — | — |
| 2025-09-24 | $10.50 | $10.50 | 400 | — | — |
| 2025-09-23 | $10.49 | $10.49 | 31,100 | — | — |
| 2025-09-22 | $10.49 | $10.49 | 11,700 | — | — |
| 2025-09-19 | $10.49 | $10.49 | 4,800 | — | — |
| 2025-09-18 | $10.48 | $10.48 | 4,900 | — | — |
| 2025-09-17 | $10.49 | $10.49 | 1,700 | — | — |
| 2025-09-16 | $10.50 | $10.50 | 132,100 | — | — |
| 2025-09-15 | $10.46 | $10.46 | 3,900 | — | — |
| 2025-09-12 | $10.49 | $10.49 | 1,400 | — | — |
| 2025-09-11 | $10.47 | $10.47 | 5,400 | — | — |
| 2025-09-10 | $10.46 | $10.46 | 12,200 | — | — |
| 2025-09-09 | $10.46 | $10.46 | 5,200 | — | — |
| 2025-09-08 | $10.48 | $10.48 | 210,900 | — | — |
| 2025-09-05 | $10.46 | $10.46 | 17,100 | — | — |
| 2025-09-04 | $10.47 | $10.47 | 196,000 | — | — |
| 2025-09-03 | $10.47 | $10.47 | 70,800 | — | — |
| 2025-09-02 | $10.48 | $10.48 | 1,500 | — | — |
| 2025-08-29 | $10.49 | $10.49 | 37,500 | — | — |
| 2025-08-28 | $10.46 | $10.46 | 7,200 | — | — |
| 2025-08-27 | $10.46 | $10.46 | 5,600 | — | — |
| 2025-08-26 | $10.46 | $10.46 | 343,800 | — | — |
| 2025-08-25 | $10.47 | $10.47 | 9,000 | — | — |
| 2025-08-22 | $10.47 | $10.47 | 105,100 | — | — |
| 2025-08-21 | $10.45 | $10.45 | 10,400 | — | — |
| 2025-08-20 | $10.47 | $10.47 | 12,100 | — | — |
| 2025-08-19 | $10.46 | $10.46 | 53,600 | — | — |
| 2025-08-18 | $10.44 | $10.44 | 17,700 | — | — |
| 2025-08-15 | $10.46 | $10.46 | 40,900 | — | — |
| 2025-08-14 | $10.47 | $10.47 | 1,400 | — | — |
| 2025-08-13 | $10.46 | $10.46 | 962,700 | — | — |
| 2025-08-12 | $10.35 | $10.35 | 20,300 | — | — |
| 2025-08-11 | $10.43 | $10.43 | 4,500 | — | — |
| 2025-08-08 | $10.47 | $10.47 | 48,800 | — | — |
| 2025-08-07 | $10.46 | $10.46 | 237,800 | — | — |
| 2025-08-06 | $10.60 | $10.60 | 10,400 | — | — |
| 2025-08-05 | $10.64 | $10.64 | 14,400 | — | — |
| 2025-08-04 | $10.61 | $10.61 | 287,700 | — | — |
| 2025-08-01 | $10.63 | $10.63 | 3,100 | — | — |
| 2025-07-31 | $10.81 | $10.81 | 34,200 | — | — |
| 2025-07-30 | $10.58 | $10.58 | 23,600 | — | — |
| 2025-07-29 | $10.51 | $10.51 | 8,200 | — | — |
| 2025-07-28 | $10.62 | $10.62 | 9,400 | — | — |
| 2025-07-25 | $10.66 | $10.66 | 37,100 | — | — |
| 2025-07-24 | $10.75 | $10.75 | 600 | — | — |
| 2025-07-23 | $10.78 | $10.78 | 21,100 | — | — |
| 2025-07-22 | $10.80 | $10.80 | 5,500 | — | — |
| 2025-07-21 | $10.76 | $10.76 | 20,400 | — | — |
| 2025-07-18 | $10.77 | $10.77 | 13,100 | — | — |
| 2025-07-17 | $10.79 | $10.79 | 16,300 | — | — |
| 2025-07-16 | $10.84 | $10.84 | 34,200 | — | — |
| 2025-07-15 | $10.75 | $10.75 | 10,600 | — | — |
| 2025-07-14 | $10.77 | $10.77 | 124,000 | — | — |
| 2025-07-11 | $10.69 | $10.69 | 6,500 | — | — |
| 2025-07-10 | $10.75 | $10.75 | 59,300 | — | — |
| 2025-07-09 | $10.71 | $10.71 | 11,700 | — | — |
| 2025-07-08 | $10.80 | $10.80 | 171,000 | — | — |
| 2025-07-07 | $10.82 | $10.82 | 17,900 | — | — |
| 2025-07-03 | $10.97 | $10.97 | 46,500 | — | — |
| 2025-07-02 | $10.82 | $10.82 | 59,100 | — | — |
| 2025-07-01 | $10.98 | $10.98 | 7,900 | — | — |
| 2025-06-30 | $10.96 | $10.96 | 237,600 | — | — |
| 2025-06-27 | $10.99 | $10.99 | 205,000 | — | — |
| 2025-06-26 | $10.91 | $10.91 | 249,300 | — | — |
| 2025-06-25 | $10.85 | $10.85 | 325,600 | — | — |
| 2025-06-24 | $11.15 | $11.15 | 209,900 | — | — |
| 2025-06-23 | $11.06 | $11.06 | 583,100 | — | — |
| 2025-06-20 | $11.20 | $11.20 | 1,177,700 | — | — |
| 2025-06-18 | $10.70 | $10.70 | 10,100 | — | — |
| 2025-06-17 | $10.75 | $10.75 | 123,600 | — | — |
| 2025-06-16 | $10.76 | $10.76 | 11,900 | — | — |
| 2025-06-13 | $10.75 | $10.75 | 152,700 | — | — |
| 2025-06-12 | $10.70 | $10.70 | 80,700 | — | — |
| 2025-06-11 | $10.75 | $10.75 | 66,300 | — | — |
| 2025-06-10 | $10.75 | $10.75 | 379,700 | — | — |
| 2025-06-09 | $10.75 | $10.75 | 937,300 | — | — |
| 2025-06-06 | $10.53 | $10.53 | 155,500 | — | — |
| 2025-06-05 | $10.54 | $10.54 | 91,000 | — | — |
| 2025-06-04 | $10.49 | $10.49 | 19,100 | — | — |
| 2025-06-03 | $10.47 | $10.47 | 22,500 | — | — |
| 2025-06-02 | $10.49 | $10.49 | 53,700 | — | — |
| 2025-05-30 | $10.44 | $10.44 | 2,200 | — | — |
| 2025-05-29 | $10.40 | $10.40 | 233,600 | — | — |
| 2025-05-28 | $10.40 | $10.40 | 7,000 | — | — |
| 2025-05-27 | $10.35 | $10.35 | 13,900 | — | — |
| 2025-05-23 | $10.41 | $10.41 | 5,700 | — | — |
| 2025-05-22 | $10.38 | $10.38 | 12,900 | — | — |
| 2025-05-21 | $10.48 | $10.48 | 1,000 | — | — |
| 2025-05-20 | $10.48 | $10.48 | 1,100 | — | — |
| 2025-05-19 | $10.40 | $10.40 | 82,700 | — | — |
| 2025-05-16 | $10.36 | $10.36 | 800 | — | — |
| 2025-05-15 | $10.40 | $10.40 | 18,600 | — | — |
| 2025-05-14 | $10.40 | $10.40 | 26,300 | — | — |
| 2025-05-13 | $10.38 | $10.38 | 27,400 | — | — |
| 2025-05-12 | $10.37 | $10.37 | 600 | — | — |
| 2025-05-09 | $10.38 | $10.38 | 14,600 | — | — |
| 2025-05-08 | $10.36 | $10.36 | 32,000 | — | — |
| 2025-05-07 | $10.36 | $10.36 | 113,700 | — | — |
| 2025-05-06 | $10.36 | $10.36 | 29,400 | — | — |
| 2025-05-05 | $10.33 | $10.33 | 0 | — | — |
| 2025-05-02 | $10.33 | $10.33 | 2,800 | — | — |
| 2025-05-01 | $10.30 | $10.30 | 112,500 | — | — |
| 2025-04-30 | $10.29 | $10.29 | 0 | — | — |
| 2025-04-29 | $10.29 | $10.29 | 9,100 | — | — |
| 2025-04-28 | $10.26 | $10.26 | 599,400 | — | — |
| 2025-04-25 | $10.27 | $10.27 | 13,300 | — | — |
| 2025-04-24 | $10.26 | $10.26 | 102,900 | — | — |
| 2025-04-23 | $10.21 | $10.21 | 0 | — | — |
| 2025-04-22 | $10.21 | $10.21 | 0 | — | — |
| 2025-04-21 | $10.21 | $10.21 | 150,100 | — | — |
| 2025-04-17 | $10.22 | $10.22 | 2,900 | — | — |
| 2025-04-16 | $10.21 | $10.21 | 7,300 | — | — |
| 2025-04-15 | $10.20 | $10.20 | 0 | — | — |
| 2025-04-14 | $10.20 | $10.20 | 1,700,000 | — | — |
| 2025-04-11 | $10.21 | $10.21 | 2,000 | — | — |
| 2025-04-10 | $10.20 | $10.20 | 100 | — | — |
| 2025-04-09 | $10.19 | $10.19 | 1,100 | — | — |
| 2025-04-08 | $10.20 | $10.20 | 4,100 | — | — |
| 2025-04-07 | $10.20 | $10.20 | 5,700 | — | — |
| 2025-04-04 | $10.19 | $10.19 | 600 | — | — |
| 2025-04-03 | $10.18 | $10.18 | 800 | — | — |
| 2025-04-02 | $10.18 | $10.18 | 900 | — | — |
| 2025-04-01 | $10.16 | $10.16 | 5,400 | — | — |
| 2025-03-31 | $10.18 | $10.18 | 100 | — | — |
| 2025-03-28 | $10.17 | $10.17 | 4,300 | — | — |
| 2025-03-27 | $10.16 | $10.16 | 0 | — | — |
| 2025-03-26 | $10.16 | $10.16 | 0 | — | — |
| 2025-03-25 | $10.16 | $10.16 | 0 | — | — |
| 2025-03-24 | $10.16 | $10.16 | 0 | — | — |
| 2025-03-21 | $10.16 | $10.16 | 100 | — | — |
| 2025-03-20 | $10.17 | $10.17 | 0 | — | — |
| 2025-03-19 | $10.17 | $10.17 | 0 | — | — |
| 2025-03-18 | $10.17 | $10.17 | 5,000 | — | — |
| 2025-03-17 | $10.17 | $10.17 | 20,000 | — | — |
| 2025-03-14 | $10.17 | $10.17 | 0 | — | — |
| 2025-03-13 | $10.17 | $10.17 | 0 | — | — |
| 2025-03-12 | $10.17 | $10.17 | 39,400 | — | — |
| 2025-03-11 | $10.16 | $10.16 | 0 | — | — |
| 2025-03-10 | $10.16 | $10.16 | 4,400 | — | — |
| 2025-03-07 | $10.17 | $10.17 | 7,200 | — | — |
| 2025-03-06 | $10.16 | $10.16 | 2,100 | — | — |
| 2025-03-05 | $10.15 | $10.15 | 3,100 | — | — |
| 2025-03-04 | $10.15 | $10.15 | 23,900 | — | — |
| 2025-03-03 | $10.15 | $10.15 | 34,000 | — | — |
| 2025-02-28 | $10.15 | $10.15 | 74,100 | — | — |
| 2025-02-27 | $10.15 | $10.15 | 5,100 | — | — |
| 2025-02-26 | $10.15 | $10.15 | 4,000 | — | — |
| 2025-02-25 | $10.14 | $10.14 | 300 | — | — |
| 2025-02-24 | $10.15 | $10.15 | 900 | — | — |
| 2025-02-21 | $10.14 | $10.14 | 10,000 | — | — |
| 2025-02-20 | $10.15 | $10.15 | 10,000 | — | — |
| 2025-02-19 | $10.16 | $10.16 | 2,700 | — | — |
| 2025-02-18 | $10.14 | $10.14 | 13,800 | — | — |
| 2025-02-14 | $10.15 | $10.15 | 1,200 | — | — |
| 2025-02-13 | $10.15 | $10.15 | 5,200 | — | — |
| 2025-02-12 | $10.15 | $10.15 | 424,100 | — | — |
| 2025-02-11 | $10.14 | $10.14 | 4,000 | — | — |
| 2025-02-10 | $10.14 | $10.14 | 21,700 | — | — |
| 2025-02-07 | $10.12 | $10.12 | 3,900 | — | — |
| 2025-02-06 | $10.10 | $10.10 | 0 | — | — |
| 2025-02-05 | $10.10 | $10.10 | 2,400 | — | — |
| 2025-02-04 | $10.10 | $10.10 | 600 | — | — |
| 2025-02-03 | $10.10 | $10.10 | 4,200 | — | — |
| 2025-01-31 | $10.09 | $10.09 | 0 | — | — |
| 2025-01-30 | $10.09 | $10.09 | 1,600 | — | — |
| 2025-01-29 | $10.09 | $10.09 | 1,600 | — | — |
| 2025-01-28 | $10.09 | $10.09 | 0 | — | — |
| 2025-01-27 | $10.09 | $10.09 | 0 | — | — |
| 2025-01-24 | $10.09 | $10.09 | 700 | — | — |
| 2025-01-23 | $10.09 | $10.09 | 1,000 | — | — |
| 2025-01-22 | $10.09 | $10.09 | 1,500 | — | — |
| 2025-01-21 | $10.09 | $10.09 | 700 | — | — |
| 2025-01-17 | $10.10 | $10.10 | 0 | — | — |
| 2025-01-16 | $10.10 | $10.10 | 700 | — | — |
| 2025-01-15 | $10.11 | $10.11 | 100 | — | — |
| 2025-01-14 | $10.11 | $10.11 | 100 | — | — |
| 2025-01-13 | $10.11 | $10.11 | 100 | — | — |
| 2025-01-10 | $10.10 | $10.10 | 91,800 | — | — |
| 2025-01-08 | $10.09 | $10.09 | 0 | — | — |
| 2025-01-07 | $10.09 | $10.09 | 50,700 | — | — |
| 2025-01-06 | $10.09 | $10.09 | 700 | — | — |
| 2025-01-03 | $10.09 | $10.09 | 96,800 | — | — |
| 2025-01-02 | $10.09 | $10.09 | 4,000 | — | — |