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
- 2025-06-16 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 | $10.14 | $10.14 | 82,700 | — | — |
| 2025-12-30 | $10.14 | $10.14 | 44,700 | — | — |
| 2025-12-29 | $10.14 | $10.14 | 95,200 | — | — |
| 2025-12-26 | $10.14 | $10.14 | 87,500 | — | — |
| 2025-12-24 | $10.14 | $10.14 | 50,500 | — | — |
| 2025-12-23 | $10.14 | $10.14 | 960,300 | — | — |
| 2025-12-22 | $10.13 | $10.13 | 85,200 | — | — |
| 2025-12-19 | $10.14 | $10.14 | 114,500 | — | — |
| 2025-12-18 | $10.14 | $10.14 | 131,100 | — | — |
| 2025-12-17 | $10.12 | $10.12 | 373,600 | — | — |
| 2025-12-16 | $10.11 | $10.11 | 129,300 | — | — |
| 2025-12-15 | $10.14 | $10.14 | 45,800 | — | — |
| 2025-12-12 | $10.15 | $10.15 | 58,500 | — | — |
| 2025-12-11 | $10.14 | $10.14 | 30,300 | — | — |
| 2025-12-10 | $10.14 | $10.14 | 38,000 | — | — |
| 2025-12-09 | $10.09 | $10.09 | 324,200 | — | — |
| 2025-12-08 | $10.10 | $10.10 | 100 | — | — |
| 2025-12-05 | $10.11 | $10.11 | 400 | — | — |
| 2025-12-04 | $10.08 | $10.08 | 215,600 | — | — |
| 2025-12-03 | $10.10 | $10.10 | 1,100 | — | — |
| 2025-12-02 | $10.10 | $10.10 | 57,300 | — | — |
| 2025-12-01 | $10.10 | $10.10 | 91,600 | — | — |
| 2025-11-28 | $10.09 | $10.09 | 19,800 | — | — |
| 2025-11-26 | $10.13 | $10.13 | 28,000 | — | — |
| 2025-11-25 | $10.12 | $10.12 | 300,800 | — | — |
| 2025-11-24 | $10.12 | $10.12 | 27,400 | — | — |
| 2025-11-21 | $10.14 | $10.14 | 21,100 | — | — |
| 2025-11-20 | $10.15 | $10.15 | 69,100 | — | — |
| 2025-11-19 | $10.20 | $10.20 | 32,900 | — | — |
| 2025-11-18 | $10.20 | $10.20 | 43,100 | — | — |
| 2025-11-17 | $10.24 | $10.24 | 0 | — | — |
| 2025-11-14 | $10.24 | $10.24 | 300 | — | — |
| 2025-11-13 | $10.18 | $10.18 | 8,400 | — | — |
| 2025-11-12 | $10.24 | $10.24 | 500 | — | — |
| 2025-11-11 | $10.19 | $10.19 | 3,100 | — | — |
| 2025-11-10 | $10.20 | $10.20 | 3,300 | — | — |
| 2025-11-07 | $10.20 | $10.20 | 1,800 | — | — |
| 2025-11-06 | $10.20 | $10.20 | 1,400 | — | — |
| 2025-11-05 | $10.25 | $10.25 | 14,200 | — | — |
| 2025-11-04 | $10.20 | $10.20 | 2,300 | — | — |
| 2025-11-03 | $10.19 | $10.19 | 7,400 | — | — |
| 2025-10-31 | $10.19 | $10.19 | 400 | — | — |
| 2025-10-30 | $10.19 | $10.19 | 257,000 | — | — |
| 2025-10-29 | $10.23 | $10.23 | 599,800 | — | — |
| 2025-10-28 | $10.24 | $10.24 | 15,400 | — | — |
| 2025-10-27 | $10.21 | $10.21 | 3,300 | — | — |
| 2025-10-24 | $10.20 | $10.20 | 3,400 | — | — |
| 2025-10-23 | $10.24 | $10.24 | 312,500 | — | — |
| 2025-10-22 | $10.16 | $10.16 | 2,800 | — | — |
| 2025-10-21 | $10.18 | $10.18 | 160,700 | — | — |
| 2025-10-20 | $10.20 | $10.20 | 602,400 | — | — |
| 2025-10-17 | $10.18 | $10.18 | 1,297,300 | — | — |
| 2025-10-16 | $10.15 | $10.15 | 600 | — | — |
| 2025-10-15 | $10.14 | $10.14 | 55,400 | — | — |
| 2025-10-14 | $10.14 | $10.14 | 32,000 | — | — |
| 2025-10-13 | $10.13 | $10.13 | 9,200 | — | — |
| 2025-10-10 | $10.12 | $10.12 | 3,400 | — | — |
| 2025-10-09 | $10.16 | $10.16 | 129,700 | — | — |
| 2025-10-08 | $10.10 | $10.10 | 428,300 | — | — |
| 2025-10-07 | $10.08 | $10.08 | 2,036,900 | — | — |
| 2025-10-06 | $10.07 | $10.07 | 9,300 | — | — |
| 2025-10-03 | $10.07 | $10.07 | 2,600 | — | — |
| 2025-10-02 | $10.07 | $10.07 | 2,600 | — | — |
| 2025-10-01 | $10.07 | $10.07 | 25,000 | — | — |
| 2025-09-30 | $10.07 | $10.07 | 700 | — | — |
| 2025-09-29 | $10.09 | $10.09 | 0 | — | — |
| 2025-09-26 | $10.09 | $10.09 | 700 | — | — |
| 2025-09-25 | $10.07 | $10.07 | 2,000 | — | — |
| 2025-09-24 | $10.07 | $10.07 | 600 | — | — |
| 2025-09-23 | $10.07 | $10.07 | 1,600 | — | — |
| 2025-09-22 | $10.09 | $10.09 | 700 | — | — |
| 2025-09-19 | $10.10 | $10.10 | 121,600 | — | — |
| 2025-09-18 | $10.09 | $10.09 | 212,900 | — | — |
| 2025-09-17 | $10.08 | $10.08 | 23,700 | — | — |
| 2025-09-16 | $10.08 | $10.08 | 615,400 | — | — |
| 2025-09-15 | $10.08 | $10.08 | 4,400 | — | — |
| 2025-09-12 | $10.08 | $10.08 | 41,800 | — | — |
| 2025-09-11 | $10.09 | $10.09 | 18,700 | — | — |
| 2025-09-10 | $10.08 | $10.08 | 19,600 | — | — |
| 2025-09-09 | $10.09 | $10.09 | 132,900 | — | — |
| 2025-09-08 | $10.10 | $10.10 | 13,900 | — | — |
| 2025-09-05 | $10.10 | $10.10 | 455,700 | — | — |
| 2025-09-04 | $10.11 | $10.11 | 9,700 | — | — |
| 2025-09-03 | $10.13 | $10.13 | 195,400 | — | — |
| 2025-09-02 | $10.11 | $10.11 | 579,700 | — | — |
| 2025-08-29 | $10.12 | $10.12 | 2,800 | — | — |
| 2025-08-28 | $10.11 | $10.11 | 100,800 | — | — |
| 2025-08-27 | $10.11 | $10.11 | 53,900 | — | — |
| 2025-08-26 | $10.14 | $10.14 | 263,900 | — | — |
| 2025-08-25 | $10.11 | $10.11 | 2,805,500 | — | — |
| 2025-08-22 | $10.21 | $10.21 | 20,900 | — | — |
| 2025-08-21 | $10.22 | $10.22 | 139,700 | — | — |
| 2025-08-20 | $10.20 | $10.20 | 49,300 | — | — |
| 2025-08-19 | $10.21 | $10.21 | 22,700 | — | — |
| 2025-08-18 | $10.23 | $10.23 | 99,000 | — | — |
| 2025-08-15 | $10.20 | $10.20 | 119,400 | — | — |
| 2025-08-14 | $10.22 | $10.22 | 670,500 | — | — |
| 2025-08-13 | $10.14 | $10.14 | 28,100 | — | — |
| 2025-08-12 | $10.15 | $10.15 | 78,800 | — | — |
| 2025-08-11 | $10.20 | $10.20 | 34,700 | — | — |
| 2025-08-08 | $10.24 | $10.24 | 7,700 | — | — |
| 2025-08-07 | $10.23 | $10.23 | 9,300 | — | — |
| 2025-08-06 | $10.23 | $10.23 | 50,300 | — | — |
| 2025-08-05 | $10.21 | $10.21 | 13,300 | — | — |
| 2025-08-04 | $10.19 | $10.19 | 16,500 | — | — |
| 2025-08-01 | $10.22 | $10.22 | 44,700 | — | — |
| 2025-07-31 | $10.19 | $10.19 | 25,200 | — | — |
| 2025-07-30 | $10.18 | $10.18 | 29,300 | — | — |
| 2025-07-29 | $10.19 | $10.19 | 0 | — | — |
| 2025-07-28 | $10.19 | $10.19 | 135,000 | — | — |
| 2025-07-25 | $10.20 | $10.20 | 18,600 | — | — |
| 2025-07-24 | $10.20 | $10.20 | 0 | — | — |
| 2025-07-23 | $10.20 | $10.20 | 287,000 | — | — |
| 2025-07-22 | $10.18 | $10.18 | 0 | — | — |
| 2025-07-21 | $10.18 | $10.18 | 32,800 | — | — |
| 2025-07-18 | $10.16 | $10.16 | 23,300 | — | — |
| 2025-07-17 | $10.15 | $10.15 | 150,200 | — | — |
| 2025-07-16 | $10.15 | $10.15 | 0 | — | — |
| 2025-07-15 | $10.15 | $10.15 | 31,800 | — | — |
| 2025-07-14 | $10.15 | $10.15 | 121,300 | — | — |
| 2025-07-11 | $10.14 | $10.14 | 54,100 | — | — |
| 2025-07-10 | $10.13 | $10.13 | 40,000 | — | — |
| 2025-07-09 | $10.13 | $10.13 | 200 | — | — |
| 2025-07-08 | $10.13 | $10.13 | 0 | — | — |
| 2025-07-07 | $10.13 | $10.13 | 200 | — | — |
| 2025-07-03 | $10.12 | $10.12 | 300 | — | — |
| 2025-07-02 | $10.11 | $10.11 | 300 | — | — |
| 2025-07-01 | $10.20 | $10.20 | 2,000 | — | — |
| 2025-06-30 | $10.19 | $10.19 | 0 | — | — |
| 2025-06-27 | $10.19 | $10.19 | 0 | — | — |
| 2025-06-26 | $10.19 | $10.19 | 1,100 | — | — |
| 2025-06-25 | $10.30 | $10.30 | 28,500 | — | — |
| 2025-06-24 | $10.13 | $10.13 | 381,700 | — | — |
| 2025-06-23 | $10.15 | $10.15 | 7,500 | — | — |
| 2025-06-20 | $10.13 | $10.13 | 700 | — | — |
| 2025-06-18 | $10.20 | $10.20 | 800 | — | — |
| 2025-06-17 | $10.29 | $10.29 | 2,400 | — | — |
| 2025-06-16 | $10.31 | $10.31 | 4,400 | — | — |