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
- 2007-11-07 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 | $12.63 | $17.20 | 199,400 | — | — |
| 2025-12-30 | $12.56 | $17.10 | 147,200 | — | — |
| 2025-12-29 | $12.48 | $16.99 | 89,000 | — | — |
| 2025-12-26 | $12.54 | $17.08 | 103,000 | — | — |
| 2025-12-24 | $12.68 | $17.27 | 45,800 | — | — |
| 2025-12-23 | $12.71 | $17.31 | 79,900 | — | — |
| 2025-12-22 | $12.88 | $17.54 | 101,200 | — | — |
| 2025-12-19 | $12.74 | $17.35 | 193,400 | — | — |
| 2025-12-18 | $13.03 | $17.74 | 159,700 | — | — |
| 2025-12-17 | $12.78 | $17.40 | 139,300 | — | — |
| 2025-12-16 | $12.81 | $17.44 | 115,100 | — | — |
| 2025-12-15 | $12.82 | $17.46 | 168,300 | — | — |
| 2025-12-12 | $12.67 | $17.25 | 96,900 | — | — |
| 2025-12-11 | $12.65 | $17.23 | 173,600 | — | — |
| 2025-12-10 | $12.24 | $16.67 | 211,000 | — | — |
| 2025-12-09 | $12.19 | $16.60 | 110,600 | — | — |
| 2025-12-08 | $11.92 | $16.23 | 111,900 | — | — |
| 2025-12-05 | $12.11 | $16.49 | 94,200 | — | — |
| 2025-12-04 | $12.20 | $16.61 | 87,300 | — | — |
| 2025-12-03 | $12.28 | $16.72 | 85,100 | — | — |
| 2025-12-02 | $12.10 | $16.48 | 127,300 | — | — |
| 2025-12-01 | $11.83 | $16.11 | 99,300 | — | — |
| 2025-11-28 | $11.95 | $16.27 | 30,500 | — | — |
| 2025-11-26 | $12.00 | $16.34 | 102,600 | — | — |
| 2025-11-25 | $11.95 | $16.27 | 102,800 | — | — |
| 2025-11-24 | $11.85 | $16.14 | 125,900 | — | — |
| 2025-11-21 | $11.70 | $15.93 | 267,400 | — | — |
| 2025-11-20 | $11.23 | $15.29 | 135,300 | — | — |
| 2025-11-19 | $11.35 | $15.46 | 191,400 | — | — |
| 2025-11-18 | $11.64 | $15.85 | 116,400 | — | — |
| 2025-11-17 | $11.66 | $15.88 | 145,700 | — | — |
| 2025-11-14 | $11.68 | $15.91 | 109,900 | — | — |
| 2025-11-13 | $11.95 | $16.27 | 144,900 | — | — |
| 2025-11-12 | $12.04 | $16.40 | 122,800 | — | — |
| 2025-11-11 | $12.04 | $16.40 | 156,900 | — | — |
| 2025-11-10 | $11.97 | $16.30 | 196,200 | — | — |
| 2025-11-07 | $12.14 | $16.53 | 181,200 | — | — |
| 2025-11-06 | $12.19 | $16.60 | 234,300 | — | — |
| 2025-11-05 | $12.40 | $16.89 | 167,100 | — | — |
| 2025-11-04 | $12.06 | $16.42 | 183,900 | — | — |
| 2025-11-03 | $11.74 | $15.99 | 237,000 | — | — |
| 2025-10-31 | $11.84 | $16.12 | 247,900 | — | — |
| 2025-10-30 | $11.73 | $15.97 | 162,300 | — | — |
| 2025-10-29 | $11.91 | $16.22 | 214,800 | — | — |
| 2025-10-28 | $11.63 | $15.84 | 153,800 | — | — |
| 2025-10-27 | $11.80 | $16.07 | 144,200 | — | — |
| 2025-10-24 | $11.89 | $16.19 | 108,600 | — | — |
| 2025-10-23 | $11.87 | $16.16 | 105,100 | — | — |
| 2025-10-22 | $11.93 | $16.25 | 84,900 | — | — |
| 2025-10-21 | $11.86 | $16.15 | 77,400 | — | — |
| 2025-10-20 | $11.83 | $16.11 | 103,900 | — | — |
| 2025-10-17 | $11.79 | $16.05 | 166,700 | — | — |
| 2025-10-16 | $11.65 | $15.86 | 273,100 | — | — |
| 2025-10-15 | $12.13 | $16.52 | 215,800 | — | — |
| 2025-10-14 | $12.30 | $16.75 | 106,600 | — | — |
| 2025-10-13 | $11.99 | $16.33 | 169,200 | — | — |
| 2025-10-10 | $11.82 | $16.10 | 186,900 | — | — |
| 2025-10-09 | $12.05 | $16.41 | 119,000 | — | — |
| 2025-10-08 | $12.30 | $16.75 | 103,800 | — | — |
| 2025-10-07 | $12.11 | $16.49 | 188,100 | — | — |
| 2025-10-06 | $11.85 | $16.14 | 134,700 | — | — |
| 2025-10-03 | $11.66 | $15.88 | 126,400 | — | — |
| 2025-10-02 | $11.41 | $15.54 | 309,800 | — | — |
| 2025-10-01 | $11.15 | $15.18 | 153,300 | — | — |
| 2025-09-30 | $11.39 | $15.51 | 87,800 | — | — |
| 2025-09-29 | $11.26 | $15.33 | 102,700 | — | — |
| 2025-09-26 | $11.58 | $15.77 | 105,400 | — | — |
| 2025-09-25 | $11.32 | $15.41 | 132,000 | — | — |
| 2025-09-24 | $11.30 | $15.39 | 133,400 | — | — |
| 2025-09-23 | $11.16 | $15.20 | 122,000 | — | — |
| 2025-09-22 | $11.46 | $15.61 | 188,600 | — | — |
| 2025-09-19 | $11.20 | $15.25 | 353,000 | — | — |
| 2025-09-18 | $11.14 | $15.17 | 170,200 | — | — |
| 2025-09-17 | $11.13 | $15.16 | 254,200 | — | — |
| 2025-09-16 | $10.90 | $14.84 | 145,100 | — | — |
| 2025-09-15 | $10.89 | $14.83 | 166,200 | — | — |
| 2025-09-12 | $11.03 | $15.02 | 93,700 | — | — |
| 2025-09-11 | $11.06 | $15.06 | 104,800 | — | — |
| 2025-09-10 | $10.78 | $14.68 | 108,600 | — | — |
| 2025-09-09 | $11.06 | $15.06 | 145,100 | — | — |
| 2025-09-08 | $11.27 | $15.35 | 144,500 | — | — |
| 2025-09-05 | $11.37 | $15.48 | 168,500 | — | — |
| 2025-09-04 | $11.66 | $15.88 | 270,800 | — | — |
| 2025-09-03 | $11.16 | $15.20 | 111,000 | — | — |
| 2025-09-02 | $11.33 | $15.43 | 257,200 | — | — |
| 2025-08-29 | $11.05 | $15.05 | 214,000 | — | — |
| 2025-08-28 | $10.87 | $14.80 | 252,900 | — | — |
| 2025-08-27 | $10.70 | $14.57 | 152,000 | — | — |
| 2025-08-26 | $10.49 | $14.28 | 180,800 | — | — |
| 2025-08-25 | $10.50 | $14.30 | 140,600 | — | — |
| 2025-08-22 | $10.87 | $14.80 | 192,000 | — | — |
| 2025-08-21 | $10.90 | $14.84 | 171,700 | — | — |
| 2025-08-20 | $11.03 | $15.02 | 308,000 | — | — |
| 2025-08-19 | $10.91 | $14.86 | 181,200 | — | — |
| 2025-08-18 | $10.66 | $14.52 | 99,400 | — | — |
| 2025-08-15 | $10.92 | $14.87 | 245,000 | — | — |
| 2025-08-14 | $11.07 | $15.07 | 195,200 | — | — |
| 2025-08-13 | $10.88 | $14.82 | 185,200 | — | — |
| 2025-08-12 | $10.69 | $14.56 | 164,500 | — | — |
| 2025-08-11 | $10.74 | $14.63 | 254,600 | — | — |
| 2025-08-08 | $10.24 | $13.94 | 348,700 | — | — |
| 2025-08-07 | $10.71 | $14.58 | 669,700 | — | — |
| 2025-08-06 | $10.18 | $13.86 | 386,100 | — | — |
| 2025-08-05 | $10.26 | $13.97 | 111,400 | — | — |
| 2025-08-04 | $10.27 | $13.99 | 111,000 | — | — |
| 2025-08-01 | $10.13 | $13.79 | 226,300 | — | — |
| 2025-07-31 | $10.41 | $14.18 | 178,200 | — | — |
| 2025-07-30 | $10.35 | $14.09 | 91,800 | — | — |
| 2025-07-29 | $10.49 | $14.28 | 110,200 | — | — |
| 2025-07-28 | $10.42 | $14.19 | 127,800 | — | — |
| 2025-07-25 | $10.63 | $14.48 | 152,000 | — | — |
| 2025-07-24 | $10.66 | $14.52 | 142,200 | — | — |
| 2025-07-23 | $10.91 | $14.86 | 137,500 | — | — |
| 2025-07-22 | $10.89 | $14.83 | 114,000 | — | — |
| 2025-07-21 | $10.66 | $14.52 | 93,300 | — | — |
| 2025-07-18 | $10.80 | $14.71 | 109,700 | — | — |
| 2025-07-17 | $10.90 | $14.84 | 158,700 | — | — |
| 2025-07-16 | $10.84 | $14.76 | 107,200 | — | — |
| 2025-07-15 | $10.76 | $14.65 | 215,000 | — | — |
| 2025-07-14 | $10.81 | $14.72 | 164,700 | — | — |
| 2025-07-11 | $10.77 | $14.67 | 157,500 | — | — |
| 2025-07-10 | $10.86 | $14.79 | 149,000 | — | — |
| 2025-07-09 | $11.00 | $14.98 | 204,300 | — | — |
| 2025-07-08 | $11.04 | $15.03 | 190,400 | — | — |
| 2025-07-07 | $10.94 | $14.90 | 241,600 | — | — |
| 2025-07-03 | $11.04 | $15.03 | 177,400 | — | — |
| 2025-07-02 | $10.87 | $14.80 | 308,100 | — | — |
| 2025-07-01 | $11.00 | $14.98 | 244,100 | — | — |
| 2025-06-30 | $11.12 | $15.14 | 266,500 | — | — |
| 2025-06-27 | $10.69 | $14.56 | 416,200 | — | — |
| 2025-06-26 | $10.56 | $14.38 | 153,000 | — | — |
| 2025-06-25 | $10.44 | $14.22 | 151,900 | — | — |
| 2025-06-24 | $10.53 | $14.34 | 358,200 | — | — |
| 2025-06-23 | $10.52 | $14.33 | 210,700 | — | — |
| 2025-06-20 | $10.39 | $14.15 | 420,300 | — | — |
| 2025-06-18 | $10.11 | $13.77 | 237,000 | — | — |
| 2025-06-17 | $10.47 | $14.26 | 370,600 | — | — |
| 2025-06-16 | $10.48 | $14.27 | 220,300 | — | — |
| 2025-06-13 | $10.43 | $14.20 | 188,600 | — | — |
| 2025-06-12 | $10.65 | $14.50 | 177,400 | — | — |
| 2025-06-11 | $10.66 | $14.52 | 204,500 | — | — |
| 2025-06-10 | $10.74 | $14.63 | 365,100 | — | — |
| 2025-06-09 | $10.92 | $14.87 | 356,100 | — | — |
| 2025-06-06 | $10.92 | $14.87 | 344,800 | — | — |
| 2025-06-05 | $10.96 | $14.92 | 552,600 | — | — |
| 2025-06-04 | $11.75 | $16.00 | 315,400 | — | — |
| 2025-06-03 | $11.96 | $16.29 | 623,600 | — | — |
| 2025-06-02 | $11.28 | $15.36 | 634,900 | — | — |
| 2025-05-30 | $10.80 | $14.71 | 269,400 | — | — |
| 2025-05-29 | $10.84 | $14.76 | 279,500 | — | — |
| 2025-05-28 | $10.76 | $14.65 | 248,800 | — | — |
| 2025-05-27 | $10.82 | $14.73 | 100,400 | — | — |
| 2025-05-23 | $10.85 | $14.77 | 131,300 | — | — |
| 2025-05-22 | $10.97 | $14.94 | 258,500 | — | — |
| 2025-05-21 | $11.03 | $15.02 | 221,400 | — | — |
| 2025-05-20 | $11.18 | $15.22 | 361,800 | — | — |
| 2025-05-19 | $10.72 | $14.60 | 222,200 | — | — |
| 2025-05-16 | $11.06 | $15.06 | 438,200 | — | — |
| 2025-05-15 | $11.00 | $14.98 | 158,200 | — | — |
| 2025-05-14 | $11.01 | $14.99 | 220,100 | — | — |
| 2025-05-13 | $11.17 | $15.21 | 199,500 | — | — |
| 2025-05-12 | $11.13 | $15.16 | 308,700 | — | — |
| 2025-05-09 | $11.16 | $15.20 | 434,100 | — | — |
| 2025-05-08 | $11.92 | $16.23 | 160,100 | — | — |
| 2025-05-07 | $11.63 | $15.84 | 95,800 | — | — |
| 2025-05-06 | $11.57 | $15.76 | 77,400 | — | — |
| 2025-05-05 | $11.67 | $15.89 | 101,200 | — | — |
| 2025-05-02 | $11.69 | $15.92 | 105,300 | — | — |
| 2025-05-01 | $11.33 | $15.43 | 95,200 | — | — |
| 2025-04-30 | $11.43 | $15.56 | 142,000 | — | — |
| 2025-04-29 | $11.59 | $15.78 | 108,900 | — | — |
| 2025-04-28 | $11.51 | $15.67 | 136,200 | — | — |
| 2025-04-25 | $11.18 | $15.22 | 119,000 | — | — |
| 2025-04-24 | $11.14 | $15.17 | 84,100 | — | — |
| 2025-04-23 | $11.16 | $15.20 | 234,300 | — | — |
| 2025-04-22 | $11.18 | $15.22 | 158,900 | — | — |
| 2025-04-21 | $10.89 | $14.83 | 123,800 | — | — |
| 2025-04-17 | $11.07 | $15.07 | 135,000 | — | — |
| 2025-04-16 | $11.19 | $15.24 | 88,000 | — | — |
| 2025-04-15 | $11.17 | $15.21 | 104,200 | — | — |
| 2025-04-14 | $11.10 | $15.12 | 154,700 | — | — |
| 2025-04-11 | $11.08 | $15.09 | 338,200 | — | — |
| 2025-04-10 | $10.79 | $14.69 | 359,500 | — | — |
| 2025-04-09 | $10.77 | $14.67 | 234,100 | — | — |
| 2025-04-08 | $10.54 | $14.35 | 193,100 | — | — |
| 2025-04-07 | $10.53 | $14.34 | 271,300 | — | — |
| 2025-04-04 | $10.81 | $14.72 | 287,900 | — | — |
| 2025-04-03 | $11.08 | $15.09 | 201,400 | — | — |
| 2025-04-02 | $11.39 | $15.51 | 153,900 | — | — |
| 2025-04-01 | $11.53 | $15.70 | 163,700 | — | — |
| 2025-03-31 | $11.57 | $15.76 | 200,700 | — | — |
| 2025-03-28 | $11.53 | $15.70 | 97,400 | — | — |
| 2025-03-27 | $11.63 | $15.84 | 136,500 | — | — |
| 2025-03-26 | $11.87 | $16.16 | 256,500 | — | — |
| 2025-03-25 | $11.48 | $15.63 | 270,900 | — | — |
| 2025-03-24 | $11.69 | $15.92 | 100,600 | — | — |
| 2025-03-21 | $11.93 | $16.25 | 220,300 | — | — |
| 2025-03-20 | $11.99 | $16.33 | 113,100 | — | — |
| 2025-03-19 | $12.05 | $16.41 | 169,900 | — | — |
| 2025-03-18 | $12.14 | $16.53 | 155,800 | — | — |
| 2025-03-17 | $12.26 | $16.69 | 175,000 | — | — |
| 2025-03-14 | $12.28 | $16.72 | 206,500 | — | — |
| 2025-03-13 | $11.83 | $16.11 | 131,800 | — | — |
| 2025-03-12 | $11.94 | $16.26 | 134,600 | — | — |
| 2025-03-11 | $11.95 | $16.27 | 150,500 | — | — |
| 2025-03-10 | $11.89 | $16.19 | 178,900 | — | — |
| 2025-03-07 | $12.01 | $16.35 | 128,200 | — | — |
| 2025-03-06 | $12.10 | $16.48 | 148,800 | — | — |
| 2025-03-05 | $12.78 | $17.40 | 196,700 | — | — |
| 2025-03-04 | $11.96 | $16.29 | 241,900 | — | — |
| 2025-03-03 | $11.73 | $15.97 | 268,300 | — | — |
| 2025-02-28 | $12.14 | $16.53 | 218,200 | — | — |
| 2025-02-27 | $12.69 | $17.28 | 106,600 | — | — |
| 2025-02-26 | $12.79 | $17.42 | 90,200 | — | — |
| 2025-02-25 | $12.88 | $17.54 | 145,800 | — | — |
| 2025-02-24 | $13.00 | $17.70 | 187,000 | — | — |
| 2025-02-21 | $12.51 | $17.04 | 136,300 | — | — |
| 2025-02-20 | $12.70 | $17.29 | 274,000 | — | — |
| 2025-02-19 | $13.38 | $18.22 | 223,200 | — | — |
| 2025-02-18 | $12.76 | $17.38 | 213,800 | — | — |
| 2025-02-14 | $12.35 | $16.82 | 139,400 | — | — |
| 2025-02-13 | $12.10 | $16.48 | 121,900 | — | — |
| 2025-02-12 | $11.82 | $16.10 | 102,600 | — | — |
| 2025-02-11 | $11.88 | $16.18 | 119,700 | — | — |
| 2025-02-10 | $11.87 | $16.16 | 120,200 | — | — |
| 2025-02-07 | $11.82 | $16.10 | 118,200 | — | — |
| 2025-02-06 | $12.12 | $16.50 | 75,700 | — | — |
| 2025-02-05 | $12.06 | $16.42 | 87,100 | — | — |
| 2025-02-04 | $11.92 | $16.23 | 98,800 | — | — |
| 2025-02-03 | $11.99 | $16.33 | 119,100 | — | — |
| 2025-01-31 | $12.19 | $16.60 | 81,500 | — | — |
| 2025-01-30 | $12.49 | $17.01 | 73,600 | — | — |
| 2025-01-29 | $12.42 | $16.91 | 71,200 | — | — |
| 2025-01-28 | $12.51 | $17.04 | 67,200 | — | — |
| 2025-01-27 | $12.54 | $17.08 | 118,000 | — | — |
| 2025-01-24 | $12.36 | $16.83 | 117,200 | — | — |
| 2025-01-23 | $12.20 | $16.61 | 126,800 | — | — |
| 2025-01-22 | $12.10 | $16.48 | 179,300 | — | — |
| 2025-01-21 | $12.37 | $16.84 | 154,500 | — | — |
| 2025-01-17 | $12.12 | $16.50 | 134,500 | — | — |
| 2025-01-16 | $12.09 | $16.46 | 121,900 | — | — |
| 2025-01-15 | $12.39 | $16.87 | 135,700 | — | — |
| 2025-01-14 | $12.32 | $16.78 | 147,500 | — | — |
| 2025-01-13 | $12.01 | $16.35 | 268,100 | — | — |
| 2025-01-10 | $11.85 | $16.14 | 288,900 | — | — |
| 2025-01-08 | $12.32 | $16.78 | 158,200 | — | — |
| 2025-01-07 | $12.18 | $16.59 | 226,700 | — | — |
| 2025-01-06 | $12.06 | $16.42 | 279,300 | — | — |
| 2025-01-03 | $12.28 | $16.72 | 252,600 | — | — |
| 2025-01-02 | $12.73 | $17.33 | 326,800 | — | — |