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
- 2025-05-02 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 | $10.45 | $10.45 | 9,700 | — | — |
| 2025-12-30 | $10.30 | $10.30 | 18,100 | — | — |
| 2025-12-29 | $10.25 | $10.25 | 10,200 | — | — |
| 2025-12-26 | $10.33 | $10.33 | 1,700 | — | — |
| 2025-12-24 | $10.28 | $10.28 | 4,000 | — | — |
| 2025-12-23 | $10.34 | $10.34 | 17,200 | — | — |
| 2025-12-22 | $10.40 | $10.40 | 10,900 | — | — |
| 2025-12-19 | $10.44 | $10.44 | 15,900 | — | — |
| 2025-12-18 | $10.32 | $10.32 | 20,600 | — | — |
| 2025-12-17 | $10.23 | $10.23 | 36,900 | — | — |
| 2025-12-16 | $9.96 | $9.96 | 19,000 | — | — |
| 2025-12-15 | $9.97 | $9.97 | 42,600 | — | — |
| 2025-12-12 | $9.88 | $9.88 | 20,700 | — | — |
| 2025-12-11 | $9.83 | $9.83 | 13,700 | — | — |
| 2025-12-10 | $9.74 | $9.74 | 5,600 | — | — |
| 2025-12-09 | $9.75 | $9.75 | 26,700 | — | — |
| 2025-12-08 | $9.60 | $9.60 | 25,400 | — | — |
| 2025-12-05 | $9.60 | $9.60 | 3,000 | — | — |
| 2025-12-04 | $9.60 | $9.60 | 7,000 | — | — |
| 2025-12-03 | $9.59 | $9.59 | 18,900 | — | — |
| 2025-12-02 | $9.58 | $9.58 | 10,400 | — | — |
| 2025-12-01 | $9.67 | $9.67 | 6,800 | — | — |
| 2025-11-28 | $9.61 | $9.61 | 3,300 | — | — |
| 2025-11-26 | $9.56 | $9.56 | 42,200 | — | — |
| 2025-11-25 | $9.58 | $9.58 | 10,900 | — | — |
| 2025-11-24 | $9.60 | $9.60 | 5,000 | — | — |
| 2025-11-21 | $9.59 | $9.59 | 7,400 | — | — |
| 2025-11-20 | $9.59 | $9.59 | 10,800 | — | — |
| 2025-11-19 | $9.60 | $9.60 | 300 | — | — |
| 2025-11-18 | $9.64 | $9.64 | 3,200 | — | — |
| 2025-11-17 | $9.64 | $9.64 | 300 | — | — |
| 2025-11-14 | $9.57 | $9.57 | 1,100 | — | — |
| 2025-11-13 | $9.64 | $9.64 | 500 | — | — |
| 2025-11-12 | $9.57 | $9.57 | 400 | — | — |
| 2025-11-11 | $9.62 | $9.62 | 500 | — | — |
| 2025-11-10 | $9.62 | $9.62 | 200 | — | — |
| 2025-11-07 | $9.62 | $9.62 | 0 | — | — |
| 2025-11-06 | $9.62 | $9.62 | 1,300 | — | — |
| 2025-11-05 | $9.63 | $9.63 | 1,600 | — | — |
| 2025-11-04 | $9.63 | $9.63 | 0 | — | — |
| 2025-11-03 | $9.63 | $9.63 | 1,700 | — | — |
| 2025-10-31 | $9.60 | $9.60 | 800 | — | — |
| 2025-10-30 | $9.60 | $9.60 | 500 | — | — |
| 2025-10-29 | $9.51 | $9.51 | 5,700 | — | — |
| 2025-10-28 | $9.65 | $9.65 | 5,800 | — | — |
| 2025-10-27 | $9.62 | $9.62 | 200 | — | — |
| 2025-10-24 | $9.51 | $9.51 | 3,400 | — | — |
| 2025-10-23 | $9.63 | $9.63 | 5,500 | — | — |
| 2025-10-22 | $9.47 | $9.47 | 3,600 | — | — |
| 2025-10-21 | $9.63 | $9.63 | 6,300 | — | — |
| 2025-10-20 | $9.48 | $9.48 | 4,600 | — | — |
| 2025-10-17 | $9.51 | $9.51 | 7,200 | — | — |
| 2025-10-16 | $9.60 | $9.60 | 2,800 | — | — |
| 2025-10-15 | $9.71 | $9.71 | 2,500 | — | — |
| 2025-10-14 | $9.65 | $9.65 | 300 | — | — |
| 2025-10-13 | $9.74 | $9.74 | 600 | — | — |
| 2025-10-10 | $9.59 | $9.59 | 3,700 | — | — |
| 2025-10-09 | $9.70 | $9.70 | 8,000 | — | — |
| 2025-10-08 | $9.69 | $9.69 | 3,500 | — | — |
| 2025-10-07 | $9.70 | $9.70 | 3,200 | — | — |
| 2025-10-06 | $9.70 | $9.70 | 10,800 | — | — |
| 2025-10-03 | $9.73 | $9.73 | 2,700 | — | — |
| 2025-10-02 | $9.51 | $9.51 | 17,000 | — | — |
| 2025-10-01 | $9.56 | $9.56 | 6,400 | — | — |
| 2025-09-30 | $9.55 | $9.55 | 10,300 | — | — |
| 2025-09-29 | $9.52 | $9.52 | 1,400 | — | — |
| 2025-09-26 | $9.56 | $9.56 | 12,200 | — | — |
| 2025-09-25 | $9.53 | $9.53 | 26,000 | — | — |
| 2025-09-24 | $9.56 | $9.56 | 6,100 | — | — |
| 2025-09-23 | $9.60 | $9.60 | 1,900 | — | — |
| 2025-09-22 | $9.59 | $9.59 | 1,500 | — | — |
| 2025-09-19 | $9.59 | $9.59 | 10,500 | — | — |
| 2025-09-18 | $9.50 | $9.50 | 10,100 | — | — |
| 2025-09-17 | $9.50 | $9.50 | 6,500 | — | — |
| 2025-09-16 | $9.50 | $9.50 | 4,200 | — | — |
| 2025-09-15 | $9.48 | $9.48 | 4,200 | — | — |
| 2025-09-12 | $9.48 | $9.48 | 8,300 | — | — |
| 2025-09-11 | $9.49 | $9.49 | 4,800 | — | — |
| 2025-09-10 | $9.51 | $9.51 | 4,000 | — | — |
| 2025-09-09 | $9.48 | $9.48 | 9,300 | — | — |
| 2025-09-08 | $9.52 | $9.52 | 1,900 | — | — |
| 2025-09-05 | $9.55 | $9.55 | 21,800 | — | — |
| 2025-09-04 | $9.47 | $9.47 | 5,400 | — | — |
| 2025-09-03 | $9.50 | $9.50 | 6,000 | — | — |
| 2025-09-02 | $9.45 | $9.45 | 5,500 | — | — |
| 2025-08-29 | $9.45 | $9.45 | 11,400 | — | — |
| 2025-08-28 | $9.45 | $9.45 | 1,000 | — | — |
| 2025-08-27 | $9.42 | $9.42 | 6,400 | — | — |
| 2025-08-26 | $9.46 | $9.46 | 4,700 | — | — |
| 2025-08-25 | $9.39 | $9.39 | 2,100 | — | — |
| 2025-08-22 | $9.32 | $9.32 | 18,400 | — | — |
| 2025-08-21 | $9.44 | $9.44 | 2,700 | — | — |
| 2025-08-20 | $9.38 | $9.38 | 2,100 | — | — |
| 2025-08-19 | $9.37 | $9.37 | 3,800 | — | — |
| 2025-08-18 | $9.35 | $9.35 | 12,400 | — | — |
| 2025-08-15 | $9.42 | $9.42 | 1,500 | — | — |
| 2025-08-14 | $9.30 | $9.30 | 200 | — | — |
| 2025-08-13 | $9.21 | $9.21 | 4,100 | — | — |
| 2025-08-12 | $9.20 | $9.20 | 31,500 | — | — |
| 2025-08-11 | $9.40 | $9.40 | 23,200 | — | — |
| 2025-08-08 | $9.49 | $9.49 | 6,400 | — | — |
| 2025-08-07 | $9.43 | $9.43 | 500 | — | — |
| 2025-08-06 | $9.62 | $9.62 | 700 | — | — |
| 2025-08-05 | $9.64 | $9.64 | 700 | — | — |
| 2025-08-04 | $9.44 | $9.44 | 600 | — | — |
| 2025-08-01 | $9.45 | $9.45 | 5,100 | — | — |
| 2025-07-31 | $9.46 | $9.46 | 2,600 | — | — |
| 2025-07-30 | $9.56 | $9.56 | 1,300 | — | — |
| 2025-07-29 | $9.49 | $9.49 | 0 | — | — |
| 2025-07-28 | $9.49 | $9.49 | 8,400 | — | — |
| 2025-07-25 | $9.49 | $9.49 | 2,700 | — | — |
| 2025-07-24 | $9.51 | $9.51 | 6,500 | — | — |
| 2025-07-23 | $9.40 | $9.40 | 0 | — | — |
| 2025-07-22 | $9.40 | $9.40 | 6,100 | — | — |
| 2025-07-21 | $9.43 | $9.43 | 10,900 | — | — |
| 2025-07-18 | $9.45 | $9.45 | 3,500 | — | — |
| 2025-07-17 | $9.48 | $9.48 | 10,900 | — | — |
| 2025-07-16 | $9.49 | $9.49 | 2,000 | — | — |
| 2025-07-15 | $9.50 | $9.50 | 2,900 | — | — |
| 2025-07-14 | $9.41 | $9.41 | 4,000 | — | — |
| 2025-07-11 | $9.50 | $9.50 | 10,800 | — | — |
| 2025-07-10 | $9.40 | $9.40 | 1,100 | — | — |
| 2025-07-09 | $9.38 | $9.38 | 3,800 | — | — |
| 2025-07-08 | $9.25 | $9.25 | 17,300 | — | — |
| 2025-07-07 | $9.23 | $9.23 | 6,500 | — | — |
| 2025-07-03 | $9.07 | $9.07 | 2,400 | — | — |
| 2025-07-02 | $9.19 | $9.19 | 1,300 | — | — |
| 2025-07-01 | $8.99 | $8.99 | 10,000 | — | — |
| 2025-06-30 | $8.95 | $8.95 | 30,100 | — | — |
| 2025-06-27 | $8.98 | $8.98 | 2,200 | — | — |
| 2025-06-26 | $9.02 | $9.02 | 9,800 | — | — |
| 2025-06-25 | $8.82 | $8.82 | 6,100 | — | — |
| 2025-06-24 | $8.84 | $8.84 | 16,600 | — | — |
| 2025-06-23 | $8.80 | $8.80 | 16,000 | — | — |
| 2025-06-20 | $8.80 | $8.80 | 145,800 | — | — |
| 2025-06-18 | $8.84 | $8.84 | 9,400 | — | — |
| 2025-06-17 | $8.76 | $8.76 | 39,200 | — | — |
| 2025-06-16 | $8.80 | $8.80 | 11,000 | — | — |
| 2025-06-13 | $8.76 | $8.76 | 2,800 | — | — |
| 2025-06-12 | $9.01 | $9.01 | 11,700 | — | — |
| 2025-06-11 | $9.03 | $9.03 | 26,100 | — | — |
| 2025-06-10 | $9.18 | $9.18 | 8,400 | — | — |
| 2025-06-09 | $9.16 | $9.16 | 18,300 | — | — |
| 2025-06-06 | $9.25 | $9.25 | 23,400 | — | — |
| 2025-06-05 | $9.41 | $9.41 | 34,400 | — | — |
| 2025-06-04 | $9.36 | $9.36 | 41,800 | — | — |
| 2025-06-03 | $9.37 | $9.37 | 11,300 | — | — |
| 2025-06-02 | $9.35 | $9.35 | 15,600 | — | — |
| 2025-05-30 | $9.42 | $9.42 | 59,600 | — | — |
| 2025-05-29 | $9.39 | $9.39 | 19,000 | — | — |
| 2025-05-28 | $9.38 | $9.38 | 26,900 | — | — |
| 2025-05-27 | $9.37 | $9.37 | 31,700 | — | — |
| 2025-05-23 | $9.42 | $9.42 | 25,900 | — | — |
| 2025-05-22 | $9.45 | $9.45 | 50,900 | — | — |
| 2025-05-21 | $9.23 | $9.23 | 87,400 | — | — |
| 2025-05-20 | $8.97 | $8.97 | 57,400 | — | — |
| 2025-05-19 | $9.04 | $9.04 | 23,900 | — | — |
| 2025-05-16 | $9.27 | $9.27 | 16,000 | — | — |
| 2025-05-15 | $9.29 | $9.29 | 34,600 | — | — |
| 2025-05-14 | $9.40 | $9.40 | 122,300 | — | — |
| 2025-05-13 | $9.33 | $9.33 | 153,900 | — | — |
| 2025-05-12 | $9.35 | $9.35 | 138,600 | — | — |
| 2025-05-09 | $9.33 | $9.33 | 155,300 | — | — |
| 2025-05-08 | $9.50 | $9.50 | 148,200 | — | — |
| 2025-05-07 | $9.68 | $9.68 | 98,000 | — | — |
| 2025-05-06 | $9.69 | $9.69 | 71,600 | — | — |
| 2025-05-05 | $9.70 | $9.70 | 143,200 | — | — |
| 2025-05-02 | $9.30 | $9.30 | 57,000 | — | — |