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
- 2024-09-30 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 | $10.67 | $10.67 | 2,600 | — | — |
| 2025-12-30 | $10.63 | $10.63 | 27,800 | — | — |
| 2025-12-29 | $10.61 | $10.61 | 1,000 | — | — |
| 2025-12-26 | $10.59 | $10.59 | 3,300 | — | — |
| 2025-12-24 | $10.57 | $10.57 | 119,000 | — | — |
| 2025-12-23 | $10.57 | $10.57 | 4,900 | — | — |
| 2025-12-22 | $10.57 | $10.57 | 9,300 | — | — |
| 2025-12-19 | $10.57 | $10.57 | 61,800 | — | — |
| 2025-12-18 | $10.57 | $10.57 | 57,800 | — | — |
| 2025-12-17 | $10.57 | $10.57 | 44,000 | — | — |
| 2025-12-16 | $10.57 | $10.57 | 61,400 | — | — |
| 2025-12-15 | $10.57 | $10.57 | 248,700 | — | — |
| 2025-12-12 | $10.58 | $10.58 | 57,100 | — | — |
| 2025-12-11 | $10.56 | $10.56 | 349,200 | — | — |
| 2025-12-10 | $10.56 | $10.56 | 1,658,700 | — | — |
| 2025-12-09 | $10.57 | $10.57 | 3,400 | — | — |
| 2025-12-08 | $10.57 | $10.57 | 3,800 | — | — |
| 2025-12-05 | $10.57 | $10.57 | 6,500 | — | — |
| 2025-12-04 | $10.55 | $10.55 | 4,800 | — | — |
| 2025-12-03 | $10.55 | $10.55 | 5,700 | — | — |
| 2025-12-02 | $10.55 | $10.55 | 5,300 | — | — |
| 2025-12-01 | $10.53 | $10.53 | 36,400 | — | — |
| 2025-11-28 | $10.51 | $10.51 | 4,600 | — | — |
| 2025-11-26 | $10.51 | $10.51 | 4,900 | — | — |
| 2025-11-25 | $10.53 | $10.53 | 7,800 | — | — |
| 2025-11-24 | $10.53 | $10.53 | 9,700 | — | — |
| 2025-11-21 | $10.51 | $10.51 | 9,100 | — | — |
| 2025-11-20 | $10.51 | $10.51 | 6,400 | — | — |
| 2025-11-19 | $10.51 | $10.51 | 7,000 | — | — |
| 2025-11-18 | $10.51 | $10.51 | 202,000 | — | — |
| 2025-11-17 | $10.52 | $10.52 | 10,000 | — | — |
| 2025-11-14 | $10.51 | $10.51 | 3,000 | — | — |
| 2025-11-13 | $10.50 | $10.50 | 2,300 | — | — |
| 2025-11-12 | $10.50 | $10.50 | 3,200 | — | — |
| 2025-11-11 | $10.51 | $10.51 | 11,600 | — | — |
| 2025-11-10 | $10.51 | $10.51 | 10,700 | — | — |
| 2025-11-07 | $10.50 | $10.50 | 2,600 | — | — |
| 2025-11-06 | $10.51 | $10.51 | 3,300 | — | — |
| 2025-11-05 | $10.52 | $10.52 | 30,700 | — | — |
| 2025-11-04 | $10.52 | $10.52 | 2,700 | — | — |
| 2025-11-03 | $10.49 | $10.49 | 2,700 | — | — |
| 2025-10-31 | $10.52 | $10.52 | 45,700 | — | — |
| 2025-10-30 | $10.50 | $10.50 | 2,200 | — | — |
| 2025-10-29 | $10.51 | $10.51 | 26,200 | — | — |
| 2025-10-28 | $10.50 | $10.50 | 1,300 | — | — |
| 2025-10-27 | $10.49 | $10.49 | 1,400 | — | — |
| 2025-10-24 | $10.48 | $10.48 | 1,500 | — | — |
| 2025-10-23 | $10.48 | $10.48 | 1,700 | — | — |
| 2025-10-22 | $10.48 | $10.48 | 1,800 | — | — |
| 2025-10-21 | $10.55 | $10.55 | 3,900 | — | — |
| 2025-10-20 | $10.50 | $10.50 | 18,000 | — | — |
| 2025-10-17 | $10.50 | $10.50 | 3,000 | — | — |
| 2025-10-16 | $10.49 | $10.49 | 1,900 | — | — |
| 2025-10-15 | $10.48 | $10.48 | 1,900 | — | — |
| 2025-10-14 | $10.47 | $10.47 | 2,100 | — | — |
| 2025-10-13 | $10.47 | $10.47 | 2,200 | — | — |
| 2025-10-10 | $10.47 | $10.47 | 2,400 | — | — |
| 2025-10-09 | $10.47 | $10.47 | 3,600 | — | — |
| 2025-10-08 | $10.46 | $10.46 | 2,900 | — | — |
| 2025-10-07 | $10.46 | $10.46 | 3,000 | — | — |
| 2025-10-06 | $10.47 | $10.47 | 3,300 | — | — |
| 2025-10-03 | $10.47 | $10.47 | 104,200 | — | — |
| 2025-10-02 | $10.46 | $10.46 | 800 | — | — |
| 2025-10-01 | $10.45 | $10.45 | 800 | — | — |
| 2025-09-30 | $10.50 | $10.50 | 2,000 | — | — |
| 2025-09-29 | $10.45 | $10.45 | 1,000 | — | — |
| 2025-09-26 | $10.46 | $10.46 | 1,100 | — | — |
| 2025-09-25 | $10.45 | $10.45 | 1,500 | — | — |
| 2025-09-24 | $10.46 | $10.46 | 3,000 | — | — |
| 2025-09-23 | $10.50 | $10.50 | 2,300 | — | — |
| 2025-09-22 | $10.45 | $10.45 | 1,300 | — | — |
| 2025-09-19 | $10.43 | $10.43 | 1,400 | — | — |
| 2025-09-18 | $10.45 | $10.45 | 3,700 | — | — |
| 2025-09-17 | $10.44 | $10.44 | 1,500 | — | — |
| 2025-09-16 | $10.44 | $10.44 | 5,600 | — | — |
| 2025-09-15 | $10.46 | $10.46 | 1,900 | — | — |
| 2025-09-12 | $10.42 | $10.42 | 1,800 | — | — |
| 2025-09-11 | $10.42 | $10.42 | 2,000 | — | — |
| 2025-09-10 | $10.43 | $10.43 | 2,100 | — | — |
| 2025-09-09 | $10.42 | $10.42 | 2,300 | — | — |
| 2025-09-08 | $10.42 | $10.42 | 2,500 | — | — |
| 2025-09-05 | $10.42 | $10.42 | 2,700 | — | — |
| 2025-09-04 | $10.42 | $10.42 | 40,000 | — | — |
| 2025-09-03 | $10.45 | $10.45 | 2,300 | — | — |
| 2025-09-02 | $10.43 | $10.43 | 3,400 | — | — |
| 2025-08-29 | $10.42 | $10.42 | 2,700 | — | — |
| 2025-08-28 | $10.42 | $10.42 | 2,700 | — | — |
| 2025-08-27 | $10.42 | $10.42 | 36,800 | — | — |
| 2025-08-26 | $10.42 | $10.42 | 1,900 | — | — |
| 2025-08-25 | $10.42 | $10.42 | 2,800 | — | — |
| 2025-08-22 | $10.42 | $10.42 | 8,900 | — | — |
| 2025-08-21 | $10.42 | $10.42 | 5,900 | — | — |
| 2025-08-20 | $10.41 | $10.41 | 5,400 | — | — |
| 2025-08-19 | $10.40 | $10.40 | 2,500 | — | — |
| 2025-08-18 | $10.42 | $10.42 | 3,800 | — | — |
| 2025-08-15 | $10.42 | $10.42 | 4,700 | — | — |
| 2025-08-14 | $10.41 | $10.41 | 5,000 | — | — |
| 2025-08-13 | $10.40 | $10.40 | 17,700 | — | — |
| 2025-08-12 | $10.40 | $10.40 | 20,100 | — | — |
| 2025-08-11 | $10.40 | $10.40 | 2,800 | — | — |
| 2025-08-08 | $10.40 | $10.40 | 2,700 | — | — |
| 2025-08-07 | $10.40 | $10.40 | 2,900 | — | — |
| 2025-08-06 | $10.40 | $10.40 | 3,400 | — | — |
| 2025-08-05 | $10.40 | $10.40 | 5,700 | — | — |
| 2025-08-04 | $10.40 | $10.40 | 12,200 | — | — |
| 2025-08-01 | $10.39 | $10.39 | 3,900 | — | — |
| 2025-07-31 | $10.38 | $10.38 | 4,000 | — | — |
| 2025-07-30 | $10.39 | $10.39 | 4,300 | — | — |
| 2025-07-29 | $10.40 | $10.40 | 5,000 | — | — |
| 2025-07-28 | $10.40 | $10.40 | 10,600 | — | — |
| 2025-07-25 | $10.39 | $10.39 | 7,900 | — | — |
| 2025-07-24 | $10.39 | $10.39 | 7,600 | — | — |
| 2025-07-23 | $10.39 | $10.39 | 18,700 | — | — |
| 2025-07-22 | $10.39 | $10.39 | 6,300 | — | — |
| 2025-07-21 | $10.39 | $10.39 | 7,300 | — | — |
| 2025-07-18 | $10.40 | $10.40 | 9,000 | — | — |
| 2025-07-17 | $10.41 | $10.41 | 7,900 | — | — |
| 2025-07-16 | $10.41 | $10.41 | 4,700 | — | — |
| 2025-07-15 | $10.41 | $10.41 | 200 | — | — |
| 2025-07-14 | $10.41 | $10.41 | 5,100 | — | — |
| 2025-07-11 | $10.41 | $10.41 | 0 | — | — |
| 2025-07-10 | $10.41 | $10.41 | 7,000 | — | — |
| 2025-07-09 | $10.40 | $10.40 | 2,500 | — | — |
| 2025-07-08 | $10.40 | $10.40 | 1,000 | — | — |
| 2025-07-07 | $10.41 | $10.41 | 3,700 | — | — |
| 2025-07-03 | $10.41 | $10.41 | 6,700 | — | — |
| 2025-07-02 | $10.39 | $10.39 | 0 | — | — |
| 2025-07-01 | $10.39 | $10.39 | 0 | — | — |
| 2025-06-30 | $10.39 | $10.39 | 20,900 | — | — |
| 2025-06-27 | $10.40 | $10.40 | 7,300 | — | — |
| 2025-06-26 | $10.39 | $10.39 | 8,400 | — | — |
| 2025-06-25 | $10.39 | $10.39 | 4,700 | — | — |
| 2025-06-24 | $10.39 | $10.39 | 261,600 | — | — |
| 2025-06-23 | $10.38 | $10.38 | 185,400 | — | — |
| 2025-06-20 | $10.38 | $10.38 | 300 | — | — |
| 2025-06-18 | $10.37 | $10.37 | 100,500 | — | — |
| 2025-06-17 | $10.38 | $10.38 | 5,200 | — | — |
| 2025-06-16 | $10.38 | $10.38 | 112,200 | — | — |
| 2025-06-13 | $10.38 | $10.38 | 408,700 | — | — |
| 2025-06-12 | $10.38 | $10.38 | 392,400 | — | — |
| 2025-06-11 | $10.37 | $10.37 | 613,200 | — | — |
| 2025-06-10 | $10.37 | $10.37 | 13,800 | — | — |
| 2025-06-09 | $10.36 | $10.36 | 0 | — | — |
| 2025-06-06 | $10.36 | $10.36 | 25,100 | — | — |
| 2025-06-05 | $10.38 | $10.38 | 1,300 | — | — |
| 2025-06-04 | $10.33 | $10.33 | 0 | — | — |
| 2025-06-03 | $10.33 | $10.33 | 9,400 | — | — |
| 2025-06-02 | $10.33 | $10.33 | 200 | — | — |
| 2025-05-30 | $10.31 | $10.31 | 25,000 | — | — |
| 2025-05-29 | $10.31 | $10.31 | 1,900 | — | — |
| 2025-05-28 | $10.31 | $10.31 | 0 | — | — |
| 2025-05-27 | $10.31 | $10.31 | 0 | — | — |
| 2025-05-23 | $10.31 | $10.31 | 100 | — | — |
| 2025-05-22 | $10.31 | $10.31 | 0 | — | — |
| 2025-05-21 | $10.31 | $10.31 | 100 | — | — |
| 2025-05-20 | $10.32 | $10.32 | 19,900 | — | — |
| 2025-05-19 | $10.29 | $10.29 | 247,900 | — | — |
| 2025-05-16 | $10.31 | $10.31 | 0 | — | — |
| 2025-05-15 | $10.31 | $10.31 | 0 | — | — |
| 2025-05-14 | $10.31 | $10.31 | 700 | — | — |
| 2025-05-13 | $10.29 | $10.29 | 12,900 | — | — |
| 2025-05-12 | $10.30 | $10.30 | 1,100 | — | — |
| 2025-05-09 | $10.29 | $10.29 | 900 | — | — |
| 2025-05-08 | $10.29 | $10.29 | 2,900 | — | — |
| 2025-05-07 | $10.28 | $10.28 | 61,900 | — | — |
| 2025-05-06 | $10.29 | $10.29 | 255,900 | — | — |
| 2025-05-05 | $10.30 | $10.30 | 1,000 | — | — |
| 2025-05-02 | $10.29 | $10.29 | 15,000 | — | — |
| 2025-05-01 | $10.28 | $10.28 | 130,700 | — | — |
| 2025-04-30 | $10.28 | $10.28 | 52,300 | — | — |
| 2025-04-29 | $10.26 | $10.26 | 802,500 | — | — |
| 2025-04-28 | $10.25 | $10.25 | 9,200 | — | — |
| 2025-04-25 | $10.25 | $10.25 | 0 | — | — |
| 2025-04-24 | $10.25 | $10.25 | 141,700 | — | — |
| 2025-04-23 | $10.26 | $10.26 | 2,039,700 | — | — |
| 2025-04-22 | $10.21 | $10.21 | 1,700 | — | — |
| 2025-04-21 | $10.21 | $10.21 | 0 | — | — |
| 2025-04-17 | $10.21 | $10.21 | 0 | — | — |
| 2025-04-16 | $10.21 | $10.21 | 0 | — | — |
| 2025-04-15 | $10.21 | $10.21 | 0 | — | — |
| 2025-04-14 | $10.21 | $10.21 | 1,000 | — | — |
| 2025-04-11 | $10.25 | $10.25 | 6,600 | — | — |
| 2025-04-10 | $10.24 | $10.24 | 22,600 | — | — |
| 2025-04-09 | $10.20 | $10.20 | 89,200 | — | — |
| 2025-04-08 | $10.23 | $10.23 | 2,200 | — | — |
| 2025-04-07 | $10.22 | $10.22 | 1,400 | — | — |
| 2025-04-04 | $10.20 | $10.20 | 0 | — | — |
| 2025-04-03 | $10.20 | $10.20 | 0 | — | — |
| 2025-04-02 | $10.20 | $10.20 | 0 | — | — |
| 2025-04-01 | $10.20 | $10.20 | 29,600 | — | — |
| 2025-03-31 | $10.18 | $10.18 | 1,200 | — | — |
| 2025-03-28 | $10.21 | $10.21 | 0 | — | — |
| 2025-03-27 | $10.21 | $10.21 | 1,500 | — | — |
| 2025-03-26 | $10.17 | $10.17 | 0 | — | — |
| 2025-03-25 | $10.17 | $10.17 | 2,700 | — | — |
| 2025-03-24 | $10.20 | $10.20 | 0 | — | — |
| 2025-03-21 | $10.20 | $10.20 | 0 | — | — |
| 2025-03-20 | $10.20 | $10.20 | 0 | — | — |
| 2025-03-19 | $10.20 | $10.20 | 10,800 | — | — |
| 2025-03-18 | $10.16 | $10.16 | 6,200 | — | — |
| 2025-03-17 | $10.16 | $10.16 | 2,800 | — | — |
| 2025-03-14 | $10.16 | $10.16 | 0 | — | — |
| 2025-03-13 | $10.16 | $10.16 | 800 | — | — |
| 2025-03-12 | $10.19 | $10.19 | 200 | — | — |
| 2025-03-11 | $10.15 | $10.15 | 900 | — | — |
| 2025-03-10 | $10.16 | $10.16 | 500 | — | — |
| 2025-03-07 | $10.18 | $10.18 | 8,800 | — | — |
| 2025-03-06 | $10.14 | $10.14 | 600 | — | — |
| 2025-03-05 | $10.18 | $10.18 | 900 | — | — |
| 2025-03-04 | $10.13 | $10.13 | 900 | — | — |
| 2025-03-03 | $10.14 | $10.14 | 184,100 | — | — |
| 2025-02-28 | $10.16 | $10.16 | 3,800 | — | — |
| 2025-02-27 | $10.12 | $10.12 | 0 | — | — |
| 2025-02-26 | $10.12 | $10.12 | 800 | — | — |
| 2025-02-25 | $10.12 | $10.12 | 0 | — | — |
| 2025-02-24 | $10.12 | $10.12 | 3,000 | — | — |
| 2025-02-21 | $10.12 | $10.12 | 296,000 | — | — |
| 2025-02-20 | $10.13 | $10.13 | 124,700 | — | — |
| 2025-02-19 | $10.11 | $10.11 | 200,400 | — | — |
| 2025-02-18 | $10.12 | $10.12 | 200 | — | — |
| 2025-02-14 | $10.14 | $10.14 | 200 | — | — |
| 2025-02-13 | $10.11 | $10.11 | 405,300 | — | — |
| 2025-02-12 | $10.11 | $10.11 | 50,100 | — | — |
| 2025-02-11 | $10.11 | $10.11 | 2,600 | — | — |
| 2025-02-10 | $10.11 | $10.11 | 112,500 | — | — |
| 2025-02-07 | $10.09 | $10.09 | 6,300 | — | — |
| 2025-02-06 | $10.10 | $10.10 | 300 | — | — |
| 2025-02-05 | $10.08 | $10.08 | 300 | — | — |
| 2025-02-04 | $10.08 | $10.08 | 300 | — | — |
| 2025-02-03 | $10.09 | $10.09 | 900 | — | — |
| 2025-01-31 | $10.07 | $10.07 | 100 | — | — |
| 2025-01-30 | $10.07 | $10.07 | 1,700 | — | — |
| 2025-01-29 | $10.08 | $10.08 | 0 | — | — |
| 2025-01-28 | $10.08 | $10.08 | 18,000 | — | — |
| 2025-01-27 | $10.07 | $10.07 | 1,800 | — | — |
| 2025-01-24 | $10.08 | $10.08 | 7,000 | — | — |
| 2025-01-23 | $10.07 | $10.07 | 100 | — | — |
| 2025-01-22 | $10.11 | $10.11 | 1,700 | — | — |
| 2025-01-21 | $10.07 | $10.07 | 11,400 | — | — |
| 2025-01-17 | $10.11 | $10.11 | 100,100 | — | — |
| 2025-01-16 | $10.10 | $10.10 | 300 | — | — |
| 2025-01-15 | $10.07 | $10.07 | 36,700 | — | — |
| 2025-01-14 | $10.07 | $10.07 | 11,900 | — | — |
| 2025-01-13 | $10.11 | $10.11 | 400 | — | — |
| 2025-01-10 | $10.08 | $10.08 | 12,700 | — | — |
| 2025-01-08 | $10.12 | $10.12 | 4,300 | — | — |
| 2025-01-07 | $10.12 | $10.12 | 6,000 | — | — |
| 2025-01-06 | $10.10 | $10.10 | 25,700 | — | — |
| 2025-01-03 | $10.05 | $10.05 | 102,200 | — | — |
| 2025-01-02 | $10.03 | $10.03 | 435,200 | — | — |