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
- 2025-04-21 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 | $10.30 | $10.30 | 74,900 | — | — |
| 2025-12-30 | $10.32 | $10.32 | 851,000 | — | — |
| 2025-12-29 | $10.28 | $10.28 | 0 | — | — |
| 2025-12-26 | $10.28 | $10.28 | 0 | — | — |
| 2025-12-24 | $10.28 | $10.28 | 10,500 | — | — |
| 2025-12-23 | $10.28 | $10.28 | 25,000 | — | — |
| 2025-12-22 | $10.29 | $10.29 | 10,200 | — | — |
| 2025-12-19 | $10.28 | $10.28 | 200,100 | — | — |
| 2025-12-18 | $10.28 | $10.28 | 45,700 | — | — |
| 2025-12-17 | $10.28 | $10.28 | 1,817,900 | — | — |
| 2025-12-16 | $10.27 | $10.27 | 400 | — | — |
| 2025-12-15 | $10.25 | $10.25 | 300 | — | — |
| 2025-12-12 | $10.26 | $10.26 | 40,900 | — | — |
| 2025-12-11 | $10.25 | $10.25 | 19,900 | — | — |
| 2025-12-10 | $10.25 | $10.25 | 50,700 | — | — |
| 2025-12-09 | $10.25 | $10.25 | 100 | — | — |
| 2025-12-08 | $10.26 | $10.26 | 500 | — | — |
| 2025-12-05 | $10.25 | $10.25 | 16,900 | — | — |
| 2025-12-04 | $10.25 | $10.25 | 1,200 | — | — |
| 2025-12-03 | $10.25 | $10.25 | 600 | — | — |
| 2025-12-02 | $10.25 | $10.25 | 16,300 | — | — |
| 2025-12-01 | $10.26 | $10.26 | 101,200 | — | — |
| 2025-11-28 | $10.25 | $10.25 | 17,900 | — | — |
| 2025-11-26 | $10.25 | $10.25 | 24,100 | — | — |
| 2025-11-25 | $10.26 | $10.26 | 23,900 | — | — |
| 2025-11-24 | $10.29 | $10.29 | 6,100 | — | — |
| 2025-11-21 | $10.30 | $10.30 | 9,900 | — | — |
| 2025-11-20 | $10.27 | $10.27 | 770,300 | — | — |
| 2025-11-19 | $10.30 | $10.30 | 900 | — | — |
| 2025-11-18 | $10.30 | $10.30 | 27,500 | — | — |
| 2025-11-17 | $10.28 | $10.28 | 230,500 | — | — |
| 2025-11-14 | $10.32 | $10.32 | 1,104,600 | — | — |
| 2025-11-13 | $10.38 | $10.38 | 80,800 | — | — |
| 2025-11-12 | $10.31 | $10.31 | 11,600 | — | — |
| 2025-11-11 | $10.30 | $10.30 | 1,600 | — | — |
| 2025-11-10 | $10.31 | $10.31 | 13,500 | — | — |
| 2025-11-07 | $10.29 | $10.29 | 3,200 | — | — |
| 2025-11-06 | $10.30 | $10.30 | 500 | — | — |
| 2025-11-05 | $10.30 | $10.30 | 400 | — | — |
| 2025-11-04 | $10.30 | $10.30 | 16,100 | — | — |
| 2025-11-03 | $10.23 | $10.23 | 11,900 | — | — |
| 2025-10-31 | $10.28 | $10.28 | 500 | — | — |
| 2025-10-30 | $10.27 | $10.27 | 5,200 | — | — |
| 2025-10-29 | $10.32 | $10.32 | 1,000 | — | — |
| 2025-10-28 | $10.29 | $10.29 | 200 | — | — |
| 2025-10-27 | $10.29 | $10.29 | 1,200 | — | — |
| 2025-10-24 | $10.28 | $10.28 | 42,600 | — | — |
| 2025-10-23 | $10.31 | $10.31 | 144,400 | — | — |
| 2025-10-22 | $10.27 | $10.27 | 90,400 | — | — |
| 2025-10-21 | $10.27 | $10.27 | 2,200 | — | — |
| 2025-10-20 | $10.25 | $10.25 | 6,300 | — | — |
| 2025-10-17 | $10.25 | $10.25 | 1,100 | — | — |
| 2025-10-16 | $10.24 | $10.24 | 112,700 | — | — |
| 2025-10-15 | $10.24 | $10.24 | 7,700 | — | — |
| 2025-10-14 | $10.23 | $10.23 | 32,100 | — | — |
| 2025-10-13 | $10.24 | $10.24 | 0 | — | — |
| 2025-10-10 | $10.24 | $10.24 | 3,500 | — | — |
| 2025-10-09 | $10.19 | $10.19 | 200 | — | — |
| 2025-10-08 | $10.20 | $10.20 | 114,600 | — | — |
| 2025-10-07 | $10.24 | $10.24 | 600 | — | — |
| 2025-10-06 | $10.19 | $10.19 | 1,300 | — | — |
| 2025-10-03 | $10.22 | $10.22 | 17,800 | — | — |
| 2025-10-02 | $10.18 | $10.18 | 1,500 | — | — |
| 2025-10-01 | $10.18 | $10.18 | 600 | — | — |
| 2025-09-30 | $10.20 | $10.20 | 900 | — | — |
| 2025-09-29 | $10.18 | $10.18 | 800 | — | — |
| 2025-09-26 | $10.19 | $10.19 | 15,300 | — | — |
| 2025-09-25 | $10.19 | $10.19 | 11,600 | — | — |
| 2025-09-24 | $10.21 | $10.21 | 26,700 | — | — |
| 2025-09-23 | $10.19 | $10.19 | 15,400 | — | — |
| 2025-09-22 | $10.19 | $10.19 | 70,300 | — | — |
| 2025-09-19 | $10.20 | $10.20 | 3,200 | — | — |
| 2025-09-18 | $10.17 | $10.17 | 4,700 | — | — |
| 2025-09-17 | $10.17 | $10.17 | 51,400 | — | — |
| 2025-09-16 | $10.20 | $10.20 | 600 | — | — |
| 2025-09-15 | $10.19 | $10.19 | 8,300 | — | — |
| 2025-09-12 | $10.21 | $10.21 | 7,100 | — | — |
| 2025-09-11 | $10.17 | $10.17 | 37,700 | — | — |
| 2025-09-10 | $10.17 | $10.17 | 33,300 | — | — |
| 2025-09-09 | $10.18 | $10.18 | 67,700 | — | — |
| 2025-09-08 | $10.19 | $10.19 | 1,300 | — | — |
| 2025-09-05 | $10.18 | $10.18 | 5,800 | — | — |
| 2025-09-04 | $10.16 | $10.16 | 26,700 | — | — |
| 2025-09-03 | $10.17 | $10.17 | 3,100 | — | — |
| 2025-09-02 | $10.17 | $10.17 | 80,800 | — | — |
| 2025-08-29 | $10.18 | $10.18 | 40,100 | — | — |
| 2025-08-28 | $10.16 | $10.16 | 75,700 | — | — |
| 2025-08-27 | $10.18 | $10.18 | 62,600 | — | — |
| 2025-08-26 | $10.18 | $10.18 | 46,600 | — | — |
| 2025-08-25 | $10.19 | $10.19 | 54,500 | — | — |
| 2025-08-22 | $10.20 | $10.20 | 20,900 | — | — |
| 2025-08-21 | $10.23 | $10.23 | 70,500 | — | — |
| 2025-08-20 | $10.19 | $10.19 | 14,400 | — | — |
| 2025-08-19 | $10.20 | $10.20 | 67,400 | — | — |
| 2025-08-18 | $10.23 | $10.23 | 21,000 | — | — |
| 2025-08-15 | $10.19 | $10.19 | 18,800 | — | — |
| 2025-08-14 | $10.24 | $10.24 | 53,700 | — | — |
| 2025-08-13 | $10.20 | $10.20 | 313,800 | — | — |
| 2025-08-12 | $10.18 | $10.18 | 647,700 | — | — |
| 2025-08-11 | $10.20 | $10.20 | 874,300 | — | — |
| 2025-08-08 | $10.29 | $10.29 | 18,500 | — | — |
| 2025-08-07 | $10.30 | $10.30 | 62,200 | — | — |
| 2025-08-06 | $10.35 | $10.35 | 57,400 | — | — |
| 2025-08-05 | $10.40 | $10.40 | 16,900 | — | — |
| 2025-08-04 | $10.55 | $10.55 | 22,600 | — | — |
| 2025-08-01 | $10.60 | $10.60 | 71,000 | — | — |
| 2025-07-31 | $10.62 | $10.62 | 219,900 | — | — |
| 2025-07-30 | $10.21 | $10.21 | 3,800 | — | — |
| 2025-07-29 | $10.20 | $10.20 | 15,900 | — | — |
| 2025-07-28 | $10.23 | $10.23 | 82,200 | — | — |
| 2025-07-25 | $10.46 | $10.46 | 2,100 | — | — |
| 2025-07-24 | $10.48 | $10.48 | 16,100 | — | — |
| 2025-07-23 | $10.50 | $10.50 | 27,600 | — | — |
| 2025-07-22 | $10.59 | $10.59 | 10,300 | — | — |
| 2025-07-21 | $10.35 | $10.35 | 37,100 | — | — |
| 2025-07-18 | $10.50 | $10.50 | 35,200 | — | — |
| 2025-07-17 | $10.50 | $10.50 | 105,700 | — | — |
| 2025-07-16 | $10.20 | $10.20 | 56,800 | — | — |
| 2025-07-15 | $10.29 | $10.29 | 51,700 | — | — |
| 2025-07-14 | $10.37 | $10.37 | 38,400 | — | — |
| 2025-07-11 | $10.50 | $10.50 | 23,900 | — | — |
| 2025-07-10 | $10.29 | $10.29 | 101,200 | — | — |
| 2025-07-09 | $10.40 | $10.40 | 89,100 | — | — |
| 2025-07-08 | $10.55 | $10.55 | 40,900 | — | — |
| 2025-07-07 | $10.70 | $10.70 | 40,200 | — | — |
| 2025-07-03 | $10.50 | $10.50 | 47,500 | — | — |
| 2025-07-02 | $10.47 | $10.47 | 9,300 | — | — |
| 2025-07-01 | $10.57 | $10.57 | 99,600 | — | — |
| 2025-06-30 | $10.70 | $10.70 | 2,400 | — | — |
| 2025-06-27 | $10.72 | $10.72 | 267,600 | — | — |
| 2025-06-26 | $10.70 | $10.70 | 415,500 | — | — |
| 2025-06-25 | $10.60 | $10.60 | 114,500 | — | — |
| 2025-06-24 | $10.70 | $10.70 | 28,400 | — | — |
| 2025-06-23 | $10.75 | $10.75 | 300 | — | — |
| 2025-06-20 | $10.79 | $10.79 | 132,100 | — | — |
| 2025-06-18 | $10.57 | $10.57 | 5,000 | — | — |
| 2025-06-17 | $10.81 | $10.81 | 1,100 | — | — |
| 2025-06-16 | $10.54 | $10.54 | 0 | — | — |
| 2025-06-13 | $10.54 | $10.54 | 130,600 | — | — |
| 2025-06-12 | $10.48 | $10.48 | 63,700 | — | — |
| 2025-06-11 | $10.45 | $10.45 | 0 | — | — |
| 2025-06-10 | $10.45 | $10.45 | 1,600 | — | — |
| 2025-06-09 | $10.49 | $10.49 | 1,600 | — | — |
| 2025-06-06 | $10.39 | $10.39 | 52,500 | — | — |
| 2025-06-05 | $10.33 | $10.33 | 426,900 | — | — |
| 2025-06-04 | $10.36 | $10.36 | 30,500 | — | — |
| 2025-06-03 | $10.40 | $10.40 | 9,100 | — | — |
| 2025-06-02 | $10.35 | $10.35 | 0 | — | — |
| 2025-05-30 | $10.35 | $10.35 | 1,153,500 | — | — |
| 2025-05-29 | $10.17 | $10.17 | 345,300 | — | — |
| 2025-05-28 | $10.06 | $10.06 | 76,700 | — | — |
| 2025-05-27 | $10.07 | $10.07 | 0 | — | — |
| 2025-05-23 | $10.07 | $10.07 | 0 | — | — |
| 2025-05-22 | $10.07 | $10.07 | 0 | — | — |
| 2025-05-21 | $10.07 | $10.07 | 0 | — | — |
| 2025-05-20 | $10.07 | $10.07 | 0 | — | — |
| 2025-05-19 | $10.07 | $10.07 | 0 | — | — |
| 2025-05-16 | $10.07 | $10.07 | 0 | — | — |
| 2025-05-15 | $10.07 | $10.07 | 0 | — | — |
| 2025-05-14 | $10.07 | $10.07 | 229,600 | — | — |
| 2025-05-13 | $10.05 | $10.05 | 0 | — | — |
| 2025-05-12 | $10.05 | $10.05 | 0 | — | — |
| 2025-05-09 | $10.05 | $10.05 | 0 | — | — |
| 2025-05-08 | $10.05 | $10.05 | 86,600 | — | — |
| 2025-05-07 | $10.04 | $10.04 | 31,000 | — | — |
| 2025-05-06 | $10.04 | $10.04 | 30,500 | — | — |
| 2025-05-05 | $10.04 | $10.04 | 400 | — | — |
| 2025-05-02 | $10.03 | $10.03 | 6,300 | — | — |
| 2025-05-01 | $10.03 | $10.03 | 100,100 | — | — |
| 2025-04-30 | $10.03 | $10.03 | 185,900 | — | — |
| 2025-04-29 | $10.02 | $10.02 | 200,200 | — | — |
| 2025-04-28 | $10.02 | $10.02 | 478,900 | — | — |
| 2025-04-25 | $9.97 | $9.97 | 333,300 | — | — |
| 2025-04-24 | $9.96 | $9.96 | 167,400 | — | — |
| 2025-04-23 | $9.95 | $9.95 | 12,600 | — | — |
| 2025-04-22 | $9.94 | $9.94 | 23,700 | — | — |
| 2025-04-21 | $9.93 | $9.93 | 23,300 | — | — |