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
- 2025-03-24 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 | $10.37 | $10.37 | 500 | — | — |
| 2025-12-30 | $10.38 | $10.38 | 26,600 | — | — |
| 2025-12-29 | $10.37 | $10.37 | 9,400 | — | — |
| 2025-12-26 | $10.37 | $10.37 | 0 | — | — |
| 2025-12-24 | $10.37 | $10.37 | 0 | — | — |
| 2025-12-23 | $10.37 | $10.37 | 0 | — | — |
| 2025-12-22 | $10.37 | $10.37 | 0 | — | — |
| 2025-12-19 | $10.37 | $10.37 | 94,400 | — | — |
| 2025-12-18 | $10.38 | $10.38 | 2,500 | — | — |
| 2025-12-17 | $10.37 | $10.37 | 500,000 | — | — |
| 2025-12-16 | $10.38 | $10.38 | 0 | — | — |
| 2025-12-15 | $10.38 | $10.38 | 100 | — | — |
| 2025-12-12 | $10.36 | $10.36 | 0 | — | — |
| 2025-12-11 | $10.36 | $10.36 | 63,500 | — | — |
| 2025-12-10 | $10.38 | $10.38 | 0 | — | — |
| 2025-12-09 | $10.38 | $10.38 | 25,400 | — | — |
| 2025-12-08 | $10.36 | $10.36 | 76,300 | — | — |
| 2025-12-05 | $10.37 | $10.37 | 700 | — | — |
| 2025-12-04 | $10.35 | $10.35 | 2,400 | — | — |
| 2025-12-03 | $10.36 | $10.36 | 0 | — | — |
| 2025-12-02 | $10.36 | $10.36 | 23,800 | — | — |
| 2025-12-01 | $10.36 | $10.36 | 69,500 | — | — |
| 2025-11-28 | $10.33 | $10.33 | 200 | — | — |
| 2025-11-26 | $10.41 | $10.41 | 0 | — | — |
| 2025-11-25 | $10.41 | $10.41 | 0 | — | — |
| 2025-11-24 | $10.41 | $10.41 | 0 | — | — |
| 2025-11-21 | $10.41 | $10.41 | 100 | — | — |
| 2025-11-20 | $10.39 | $10.39 | 200 | — | — |
| 2025-11-19 | $10.42 | $10.42 | 5,100 | — | — |
| 2025-11-18 | $10.38 | $10.38 | 0 | — | — |
| 2025-11-17 | $10.38 | $10.38 | 100 | — | — |
| 2025-11-14 | $10.35 | $10.35 | 0 | — | — |
| 2025-11-13 | $10.35 | $10.35 | 3,300 | — | — |
| 2025-11-12 | $10.34 | $10.34 | 0 | — | — |
| 2025-11-11 | $10.34 | $10.34 | 0 | — | — |
| 2025-11-10 | $10.34 | $10.34 | 0 | — | — |
| 2025-11-07 | $10.34 | $10.34 | 0 | — | — |
| 2025-11-06 | $10.34 | $10.34 | 1,000 | — | — |
| 2025-11-05 | $10.35 | $10.35 | 0 | — | — |
| 2025-11-04 | $10.35 | $10.35 | 2,200 | — | — |
| 2025-11-03 | $10.30 | $10.30 | 200 | — | — |
| 2025-10-31 | $10.35 | $10.35 | 300 | — | — |
| 2025-10-30 | $10.40 | $10.40 | 0 | — | — |
| 2025-10-29 | $10.40 | $10.40 | 0 | — | — |
| 2025-10-28 | $10.40 | $10.40 | 0 | — | — |
| 2025-10-27 | $10.40 | $10.40 | 0 | — | — |
| 2025-10-24 | $10.40 | $10.40 | 0 | — | — |
| 2025-10-23 | $10.40 | $10.40 | 0 | — | — |
| 2025-10-22 | $10.40 | $10.40 | 0 | — | — |
| 2025-10-21 | $10.40 | $10.40 | 900 | — | — |
| 2025-10-20 | $10.34 | $10.34 | 1,200 | — | — |
| 2025-10-17 | $10.37 | $10.37 | 0 | — | — |
| 2025-10-16 | $10.37 | $10.37 | 0 | — | — |
| 2025-10-15 | $10.37 | $10.37 | 2,100 | — | — |
| 2025-10-14 | $10.33 | $10.33 | 4,800 | — | — |
| 2025-10-13 | $10.33 | $10.33 | 0 | — | — |
| 2025-10-10 | $10.33 | $10.33 | 0 | — | — |
| 2025-10-09 | $10.33 | $10.33 | 0 | — | — |
| 2025-10-08 | $10.33 | $10.33 | 5,800 | — | — |
| 2025-10-07 | $10.30 | $10.30 | 0 | — | — |
| 2025-10-06 | $10.30 | $10.30 | 0 | — | — |
| 2025-10-03 | $10.30 | $10.30 | 0 | — | — |
| 2025-10-02 | $10.30 | $10.30 | 1,000 | — | — |
| 2025-10-01 | $10.30 | $10.30 | 0 | — | — |
| 2025-09-30 | $10.30 | $10.30 | 200 | — | — |
| 2025-09-29 | $10.27 | $10.27 | 22,300 | — | — |
| 2025-09-26 | $10.31 | $10.31 | 800 | — | — |
| 2025-09-25 | $10.29 | $10.29 | 2,500 | — | — |
| 2025-09-24 | $10.31 | $10.31 | 2,200 | — | — |
| 2025-09-23 | $10.38 | $10.38 | 600 | — | — |
| 2025-09-22 | $10.30 | $10.30 | 6,800 | — | — |
| 2025-09-19 | $10.29 | $10.29 | 0 | — | — |
| 2025-09-18 | $10.29 | $10.29 | 0 | — | — |
| 2025-09-17 | $10.29 | $10.29 | 0 | — | — |
| 2025-09-16 | $10.29 | $10.29 | 0 | — | — |
| 2025-09-15 | $10.29 | $10.29 | 0 | — | — |
| 2025-09-12 | $10.29 | $10.29 | 0 | — | — |
| 2025-09-11 | $10.29 | $10.29 | 0 | — | — |
| 2025-09-10 | $10.29 | $10.29 | 0 | — | — |
| 2025-09-09 | $10.29 | $10.29 | 0 | — | — |
| 2025-09-08 | $10.29 | $10.29 | 1,300 | — | — |
| 2025-09-05 | $10.27 | $10.27 | 50,300 | — | — |
| 2025-09-04 | $10.28 | $10.28 | 100 | — | — |
| 2025-09-03 | $10.27 | $10.27 | 0 | — | — |
| 2025-09-02 | $10.27 | $10.27 | 0 | — | — |
| 2025-08-29 | $10.27 | $10.27 | 0 | — | — |
| 2025-08-28 | $10.27 | $10.27 | 0 | — | — |
| 2025-08-27 | $10.27 | $10.27 | 0 | — | — |
| 2025-08-26 | $10.27 | $10.27 | 0 | — | — |
| 2025-08-25 | $10.27 | $10.27 | 0 | — | — |
| 2025-08-22 | $10.27 | $10.27 | 0 | — | — |
| 2025-08-21 | $10.27 | $10.27 | 0 | — | — |
| 2025-08-20 | $10.27 | $10.27 | 0 | — | — |
| 2025-08-19 | $10.27 | $10.27 | 0 | — | — |
| 2025-08-18 | $10.27 | $10.27 | 0 | — | — |
| 2025-08-15 | $10.27 | $10.27 | 0 | — | — |
| 2025-08-14 | $10.27 | $10.27 | 10,100 | — | — |
| 2025-08-13 | $10.26 | $10.26 | 4,100 | — | — |
| 2025-08-12 | $10.28 | $10.28 | 0 | — | — |
| 2025-08-11 | $10.28 | $10.28 | 0 | — | — |
| 2025-08-08 | $10.28 | $10.28 | 100 | — | — |
| 2025-08-07 | $10.29 | $10.29 | 3,500 | — | — |
| 2025-08-06 | $10.27 | $10.27 | 0 | — | — |
| 2025-08-05 | $10.27 | $10.27 | 0 | — | — |
| 2025-08-04 | $10.27 | $10.27 | 0 | — | — |
| 2025-08-01 | $10.27 | $10.27 | 0 | — | — |
| 2025-07-31 | $10.27 | $10.27 | 1,500 | — | — |
| 2025-07-30 | $10.27 | $10.27 | 0 | — | — |
| 2025-07-29 | $10.27 | $10.27 | 0 | — | — |
| 2025-07-28 | $10.27 | $10.27 | 0 | — | — |
| 2025-07-25 | $10.27 | $10.27 | 8,500 | — | — |
| 2025-07-24 | $10.25 | $10.25 | 10,000 | — | — |
| 2025-07-23 | $10.24 | $10.24 | 5,300 | — | — |
| 2025-07-22 | $10.24 | $10.24 | 800 | — | — |
| 2025-07-21 | $10.24 | $10.24 | 4,200 | — | — |
| 2025-07-18 | $10.23 | $10.23 | 0 | — | — |
| 2025-07-17 | $10.23 | $10.23 | 0 | — | — |
| 2025-07-16 | $10.23 | $10.23 | 1,800 | — | — |
| 2025-07-15 | $10.23 | $10.23 | 300 | — | — |
| 2025-07-14 | $10.23 | $10.23 | 0 | — | — |
| 2025-07-11 | $10.23 | $10.23 | 77,700 | — | — |
| 2025-07-10 | $10.23 | $10.23 | 75,900 | — | — |
| 2025-07-09 | $10.22 | $10.22 | 500 | — | — |
| 2025-07-08 | $10.23 | $10.23 | 2,800 | — | — |
| 2025-07-07 | $10.23 | $10.23 | 130,000 | — | — |
| 2025-07-03 | $10.22 | $10.22 | 0 | — | — |
| 2025-07-02 | $10.22 | $10.22 | 0 | — | — |
| 2025-07-01 | $10.22 | $10.22 | 200 | — | — |
| 2025-06-30 | $10.22 | $10.22 | 0 | — | — |
| 2025-06-27 | $10.22 | $10.22 | 0 | — | — |
| 2025-06-26 | $10.22 | $10.22 | 122,100 | — | — |
| 2025-06-25 | $10.22 | $10.22 | 51,000 | — | — |
| 2025-06-24 | $10.22 | $10.22 | 0 | — | — |
| 2025-06-23 | $10.22 | $10.22 | 16,200 | — | — |
| 2025-06-20 | $10.21 | $10.21 | 0 | — | — |
| 2025-06-18 | $10.21 | $10.21 | 1,000 | — | — |
| 2025-06-17 | $10.20 | $10.20 | 50,000 | — | — |
| 2025-06-16 | $10.20 | $10.20 | 0 | — | — |
| 2025-06-13 | $10.20 | $10.20 | 0 | — | — |
| 2025-06-12 | $10.20 | $10.20 | 30,500 | — | — |
| 2025-06-11 | $10.21 | $10.21 | 86,400 | — | — |
| 2025-06-10 | $10.19 | $10.19 | 11,800 | — | — |
| 2025-06-09 | $10.17 | $10.17 | 8,000 | — | — |
| 2025-06-06 | $10.18 | $10.18 | 0 | — | — |
| 2025-06-05 | $10.18 | $10.18 | 0 | — | — |
| 2025-06-04 | $10.18 | $10.18 | 200 | — | — |
| 2025-06-03 | $10.17 | $10.17 | 5,200 | — | — |
| 2025-06-02 | $10.15 | $10.15 | 8,200 | — | — |
| 2025-05-30 | $10.13 | $10.13 | 89,100 | — | — |
| 2025-05-29 | $10.11 | $10.11 | 156,600 | — | — |
| 2025-05-28 | $10.10 | $10.10 | 26,100 | — | — |
| 2025-05-27 | $10.10 | $10.10 | 2,100 | — | — |
| 2025-05-23 | $10.09 | $10.09 | 25,000 | — | — |
| 2025-05-22 | $10.09 | $10.09 | 1,200 | — | — |
| 2025-05-21 | $10.09 | $10.09 | 42,300 | — | — |
| 2025-05-20 | $10.09 | $10.09 | 0 | — | — |
| 2025-05-19 | $10.09 | $10.09 | 0 | — | — |
| 2025-05-16 | $10.09 | $10.09 | 1,900 | — | — |
| 2025-05-15 | $10.10 | $10.10 | 0 | — | — |
| 2025-05-14 | $10.10 | $10.10 | 31,400 | — | — |
| 2025-05-13 | $10.10 | $10.10 | 10,500 | — | — |
| 2025-05-12 | $10.10 | $10.10 | 0 | — | — |
| 2025-05-09 | $10.10 | $10.10 | 0 | — | — |
| 2025-05-08 | $10.10 | $10.10 | 200 | — | — |
| 2025-05-07 | $10.10 | $10.10 | 400 | — | — |
| 2025-05-06 | $10.08 | $10.08 | 0 | — | — |
| 2025-05-05 | $10.08 | $10.08 | 1,300 | — | — |
| 2025-05-02 | $10.10 | $10.10 | 53,400 | — | — |
| 2025-05-01 | $10.07 | $10.07 | 2,000 | — | — |
| 2025-04-30 | $10.06 | $10.06 | 35,400 | — | — |
| 2025-04-29 | $10.05 | $10.05 | 6,200 | — | — |
| 2025-04-28 | $10.05 | $10.05 | 9,400 | — | — |
| 2025-04-25 | $10.03 | $10.03 | 121,800 | — | — |
| 2025-04-24 | $10.02 | $10.02 | 5,900 | — | — |
| 2025-04-23 | $10.01 | $10.01 | 84,800 | — | — |
| 2025-04-22 | $9.99 | $9.99 | 169,900 | — | — |
| 2025-04-21 | $10.00 | $10.00 | 379,300 | — | — |
| 2025-04-17 | $9.99 | $9.99 | 700 | — | — |
| 2025-04-16 | $9.99 | $9.99 | 180,400 | — | — |
| 2025-04-15 | $9.99 | $9.99 | 5,200 | — | — |
| 2025-04-14 | $9.99 | $9.99 | 6,800 | — | — |
| 2025-04-11 | $9.99 | $9.99 | 417,600 | — | — |
| 2025-04-10 | $9.99 | $9.99 | 100,600 | — | — |
| 2025-04-09 | $9.98 | $9.98 | 0 | — | — |
| 2025-04-08 | $9.98 | $9.98 | 14,500 | — | — |
| 2025-04-07 | $9.98 | $9.98 | 600 | — | — |
| 2025-04-04 | $9.98 | $9.98 | 0 | — | — |
| 2025-04-03 | $9.98 | $9.98 | 0 | — | — |
| 2025-04-02 | $9.98 | $9.98 | 100 | — | — |
| 2025-04-01 | $9.98 | $9.98 | 100 | — | — |
| 2025-03-31 | $9.99 | $9.99 | 3,600 | — | — |
| 2025-03-28 | $9.98 | $9.98 | 1,300 | — | — |
| 2025-03-27 | $9.99 | $9.99 | 284,200 | — | — |
| 2025-03-26 | $9.98 | $9.98 | 100,000 | — | — |
| 2025-03-25 | $9.98 | $9.98 | 200 | — | — |
| 2025-03-24 | $9.95 | $9.95 | 300 | — | — |