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
- 2013-04-26 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 | $9.99 | $9.99 | 266,300 | — | — |
| 2025-12-30 | $10.26 | $10.26 | 114,300 | — | — |
| 2025-12-29 | $10.33 | $10.33 | 114,600 | — | — |
| 2025-12-26 | $10.69 | $10.69 | 116,000 | — | — |
| 2025-12-24 | $10.76 | $10.76 | 31,100 | — | — |
| 2025-12-23 | $10.79 | $10.79 | 113,800 | — | — |
| 2025-12-22 | $10.78 | $10.78 | 155,100 | — | — |
| 2025-12-19 | $11.01 | $11.01 | 104,900 | — | — |
| 2025-12-18 | $11.56 | $11.56 | 49,700 | — | — |
| 2025-12-17 | $11.61 | $11.61 | 43,100 | — | — |
| 2025-12-16 | $12.07 | $12.07 | 78,000 | — | — |
| 2025-12-15 | $12.00 | $12.00 | 66,200 | — | — |
| 2025-12-12 | $12.49 | $12.49 | 61,600 | — | — |
| 2025-12-11 | $12.60 | $12.60 | 88,500 | — | — |
| 2025-12-10 | $12.78 | $12.78 | 133,700 | — | — |
| 2025-12-09 | $12.90 | $12.90 | 69,500 | — | — |
| 2025-12-08 | $12.91 | $12.91 | 82,000 | — | — |
| 2025-12-05 | $13.11 | $13.11 | 38,100 | — | — |
| 2025-12-04 | $13.02 | $13.02 | 70,000 | — | — |
| 2025-12-03 | $12.60 | $12.60 | 52,600 | — | — |
| 2025-12-02 | $12.26 | $12.26 | 40,200 | — | — |
| 2025-12-01 | $12.11 | $12.11 | 57,800 | — | — |
| 2025-11-28 | $12.36 | $12.36 | 33,300 | — | — |
| 2025-11-26 | $12.26 | $12.26 | 54,300 | — | — |
| 2025-11-25 | $12.13 | $12.13 | 63,700 | — | — |
| 2025-11-24 | $11.65 | $11.65 | 99,500 | — | — |
| 2025-11-21 | $11.54 | $11.54 | 118,100 | — | — |
| 2025-11-20 | $11.33 | $11.33 | 66,300 | — | — |
| 2025-11-19 | $11.67 | $11.67 | 44,000 | — | — |
| 2025-11-18 | $11.84 | $11.84 | 137,600 | — | — |
| 2025-11-17 | $11.65 | $11.65 | 73,600 | — | — |
| 2025-11-14 | $11.98 | $11.98 | 107,400 | — | — |
| 2025-11-13 | $11.80 | $11.80 | 129,000 | — | — |
| 2025-11-12 | $12.62 | $12.62 | 100,700 | — | — |
| 2025-11-11 | $12.37 | $12.37 | 123,700 | — | — |
| 2025-11-10 | $12.97 | $12.97 | 100,500 | — | — |
| 2025-11-07 | $13.34 | $13.34 | 195,900 | — | — |
| 2025-11-06 | $13.48 | $13.48 | 94,500 | — | — |
| 2025-11-05 | $14.43 | $14.43 | 182,000 | — | — |
| 2025-11-04 | $14.24 | $14.24 | 130,300 | — | — |
| 2025-11-03 | $15.25 | $15.25 | 152,100 | — | — |
| 2025-10-31 | $15.37 | $15.37 | 184,600 | — | — |
| 2025-10-30 | $14.84 | $14.84 | 160,200 | — | — |
| 2025-10-29 | $14.17 | $14.17 | 85,200 | — | — |
| 2025-10-28 | $14.48 | $14.48 | 112,300 | — | — |
| 2025-10-27 | $14.27 | $14.27 | 75,000 | — | — |
| 2025-10-24 | $14.11 | $14.11 | 48,100 | — | — |
| 2025-10-23 | $14.04 | $14.04 | 71,500 | — | — |
| 2025-10-22 | $13.51 | $13.51 | 42,400 | — | — |
| 2025-10-21 | $13.77 | $13.77 | 53,500 | — | — |
| 2025-10-20 | $13.70 | $13.70 | 66,400 | — | — |
| 2025-10-17 | $13.00 | $13.00 | 69,400 | — | — |
| 2025-10-16 | $13.29 | $13.29 | 123,800 | — | — |
| 2025-10-15 | $14.12 | $14.12 | 141,500 | — | — |
| 2025-10-14 | $14.10 | $14.10 | 79,700 | — | — |
| 2025-10-13 | $14.10 | $14.10 | 58,300 | — | — |
| 2025-10-10 | $13.72 | $13.72 | 173,700 | — | — |
| 2025-10-09 | $14.61 | $14.61 | 64,400 | — | — |
| 2025-10-08 | $14.58 | $14.58 | 68,300 | — | — |
| 2025-10-07 | $14.41 | $14.41 | 87,800 | — | — |
| 2025-10-06 | $14.50 | $14.50 | 103,800 | — | — |
| 2025-10-03 | $14.40 | $14.40 | 106,500 | — | — |
| 2025-10-02 | $14.38 | $14.38 | 60,400 | — | — |
| 2025-10-01 | $14.17 | $14.17 | 87,800 | — | — |
| 2025-09-30 | $13.86 | $13.86 | 89,500 | — | — |
| 2025-09-29 | $14.18 | $14.18 | 88,300 | — | — |
| 2025-09-26 | $14.21 | $14.21 | 93,800 | — | — |
| 2025-09-25 | $13.67 | $13.67 | 118,400 | — | — |
| 2025-09-24 | $13.48 | $13.48 | 106,900 | — | — |
| 2025-09-23 | $13.93 | $13.93 | 88,400 | — | — |
| 2025-09-22 | $14.16 | $14.16 | 109,200 | — | — |
| 2025-09-19 | $13.23 | $13.23 | 184,200 | — | — |
| 2025-09-18 | $13.63 | $13.63 | 51,300 | — | — |
| 2025-09-17 | $13.14 | $13.14 | 66,000 | — | — |
| 2025-09-16 | $13.35 | $13.35 | 50,200 | — | — |
| 2025-09-15 | $13.29 | $13.29 | 99,200 | — | — |
| 2025-09-12 | $13.36 | $13.36 | 58,700 | — | — |
| 2025-09-11 | $13.49 | $13.49 | 65,400 | — | — |
| 2025-09-10 | $12.90 | $12.90 | 77,800 | — | — |
| 2025-09-09 | $13.43 | $13.43 | 88,800 | — | — |
| 2025-09-08 | $13.15 | $13.15 | 233,300 | — | — |
| 2025-09-05 | $12.88 | $12.88 | 82,000 | — | — |
| 2025-09-04 | $12.73 | $12.73 | 65,400 | — | — |
| 2025-09-03 | $12.03 | $12.03 | 74,200 | — | — |
| 2025-09-02 | $12.35 | $12.35 | 91,100 | — | — |
| 2025-08-29 | $12.85 | $12.85 | 76,700 | — | — |
| 2025-08-28 | $12.46 | $12.46 | 48,200 | — | — |
| 2025-08-27 | $12.28 | $12.28 | 48,700 | — | — |
| 2025-08-26 | $12.18 | $12.18 | 60,300 | — | — |
| 2025-08-25 | $11.97 | $11.97 | 79,300 | — | — |
| 2025-08-22 | $12.60 | $12.60 | 130,400 | — | — |
| 2025-08-21 | $11.83 | $11.83 | 91,600 | — | — |
| 2025-08-20 | $11.61 | $11.61 | 75,500 | — | — |
| 2025-08-19 | $11.30 | $11.30 | 116,700 | — | — |
| 2025-08-18 | $11.25 | $11.25 | 173,000 | — | — |
| 2025-08-15 | $10.88 | $10.88 | 110,600 | — | — |
| 2025-08-14 | $11.18 | $11.18 | 89,200 | — | — |
| 2025-08-13 | $11.04 | $11.04 | 93,800 | — | — |
| 2025-08-12 | $10.57 | $10.57 | 166,800 | — | — |
| 2025-08-11 | $10.26 | $10.26 | 132,300 | — | — |
| 2025-08-08 | $10.10 | $10.10 | 500,400 | — | — |
| 2025-08-07 | $11.66 | $11.66 | 123,500 | — | — |
| 2025-08-06 | $12.02 | $12.02 | 74,500 | — | — |
| 2025-08-05 | $12.41 | $12.41 | 92,400 | — | — |
| 2025-08-04 | $12.66 | $12.66 | 137,200 | — | — |
| 2025-08-01 | $11.88 | $11.88 | 121,500 | — | — |
| 2025-07-31 | $12.81 | $12.81 | 113,800 | — | — |
| 2025-07-30 | $12.88 | $12.88 | 166,600 | — | — |
| 2025-07-29 | $12.62 | $12.62 | 131,300 | — | — |
| 2025-07-28 | $13.33 | $13.33 | 247,000 | — | — |
| 2025-07-25 | $14.51 | $14.51 | 299,700 | — | — |
| 2025-07-24 | $13.10 | $13.10 | 148,500 | — | — |
| 2025-07-23 | $12.67 | $12.67 | 66,000 | — | — |
| 2025-07-22 | $12.16 | $12.16 | 65,100 | — | — |
| 2025-07-21 | $12.32 | $12.32 | 73,900 | — | — |
| 2025-07-18 | $12.30 | $12.30 | 75,800 | — | — |
| 2025-07-17 | $12.25 | $12.25 | 110,600 | — | — |
| 2025-07-16 | $11.71 | $11.71 | 61,500 | — | — |
| 2025-07-15 | $11.40 | $11.40 | 72,100 | — | — |
| 2025-07-14 | $11.59 | $11.59 | 66,800 | — | — |
| 2025-07-11 | $11.72 | $11.72 | 67,800 | — | — |
| 2025-07-10 | $12.10 | $12.10 | 65,600 | — | — |
| 2025-07-09 | $12.20 | $12.20 | 49,700 | — | — |
| 2025-07-08 | $12.33 | $12.33 | 121,800 | — | — |
| 2025-07-07 | $11.63 | $11.63 | 57,200 | — | — |
| 2025-07-03 | $12.19 | $12.19 | 60,100 | — | — |
| 2025-07-02 | $11.81 | $11.81 | 73,200 | — | — |
| 2025-07-01 | $11.77 | $11.77 | 87,700 | — | — |
| 2025-06-30 | $11.65 | $11.65 | 87,900 | — | — |
| 2025-06-27 | $11.50 | $11.50 | 219,000 | — | — |
| 2025-06-26 | $11.84 | $11.84 | 65,800 | — | — |
| 2025-06-25 | $12.12 | $12.12 | 76,400 | — | — |
| 2025-06-24 | $11.96 | $11.96 | 30,700 | — | — |
| 2025-06-23 | $11.62 | $11.62 | 46,400 | — | — |
| 2025-06-20 | $11.81 | $11.81 | 71,800 | — | — |
| 2025-06-18 | $11.66 | $11.66 | 35,200 | — | — |
| 2025-06-17 | $12.15 | $12.15 | 74,100 | — | — |
| 2025-06-16 | $11.65 | $11.65 | 50,500 | — | — |
| 2025-06-13 | $11.35 | $11.35 | 76,800 | — | — |
| 2025-06-12 | $12.07 | $12.07 | 66,400 | — | — |
| 2025-06-11 | $12.23 | $12.23 | 54,000 | — | — |
| 2025-06-10 | $12.28 | $12.28 | 77,000 | — | — |
| 2025-06-09 | $12.40 | $12.40 | 49,900 | — | — |
| 2025-06-06 | $12.67 | $12.67 | 65,900 | — | — |
| 2025-06-05 | $12.32 | $12.32 | 62,600 | — | — |
| 2025-06-04 | $12.77 | $12.77 | 58,700 | — | — |
| 2025-06-03 | $12.37 | $12.37 | 94,600 | — | — |
| 2025-06-02 | $11.93 | $11.93 | 64,100 | — | — |
| 2025-05-30 | $12.22 | $12.22 | 92,800 | — | — |
| 2025-05-29 | $12.32 | $12.32 | 70,500 | — | — |
| 2025-05-28 | $12.55 | $12.55 | 76,100 | — | — |
| 2025-05-27 | $12.74 | $12.74 | 79,600 | — | — |
| 2025-05-23 | $12.15 | $12.15 | 83,700 | — | — |
| 2025-05-22 | $12.50 | $12.50 | 69,600 | — | — |
| 2025-05-21 | $12.20 | $12.20 | 113,300 | — | — |
| 2025-05-20 | $12.81 | $12.81 | 90,400 | — | — |
| 2025-05-19 | $13.03 | $13.03 | 170,400 | — | — |
| 2025-05-16 | $13.59 | $13.59 | 80,600 | — | — |
| 2025-05-15 | $13.01 | $13.01 | 115,600 | — | — |
| 2025-05-14 | $13.72 | $13.72 | 125,600 | — | — |
| 2025-05-13 | $14.05 | $14.05 | 193,000 | — | — |
| 2025-05-12 | $12.90 | $12.90 | 83,000 | — | — |
| 2025-05-09 | $12.46 | $12.46 | 106,700 | — | — |
| 2025-05-08 | $11.92 | $11.92 | 128,300 | — | — |
| 2025-05-07 | $11.22 | $11.22 | 193,700 | — | — |
| 2025-05-06 | $11.92 | $11.92 | 110,000 | — | — |
| 2025-05-05 | $12.01 | $12.01 | 133,800 | — | — |
| 2025-05-02 | $11.90 | $11.90 | 148,100 | — | — |
| 2025-05-01 | $11.08 | $11.08 | 164,000 | — | — |
| 2025-04-30 | $10.85 | $10.85 | 280,300 | — | — |
| 2025-04-29 | $11.97 | $11.97 | 227,700 | — | — |
| 2025-04-28 | $12.11 | $12.11 | 65,100 | — | — |
| 2025-04-25 | $12.22 | $12.22 | 69,400 | — | — |
| 2025-04-24 | $11.93 | $11.93 | 57,100 | — | — |
| 2025-04-23 | $11.49 | $11.49 | 87,300 | — | — |
| 2025-04-22 | $10.92 | $10.92 | 126,100 | — | — |
| 2025-04-21 | $10.94 | $10.94 | 67,500 | — | — |
| 2025-04-17 | $11.30 | $11.30 | 96,100 | — | — |
| 2025-04-16 | $11.54 | $11.54 | 103,700 | — | — |
| 2025-04-15 | $11.57 | $11.57 | 120,800 | — | — |
| 2025-04-14 | $11.29 | $11.29 | 65,800 | — | — |
| 2025-04-11 | $11.12 | $11.12 | 67,700 | — | — |
| 2025-04-10 | $10.93 | $10.93 | 72,500 | — | — |
| 2025-04-09 | $11.78 | $11.78 | 240,100 | — | — |
| 2025-04-08 | $9.95 | $9.95 | 133,300 | — | — |
| 2025-04-07 | $10.26 | $10.26 | 173,600 | — | — |
| 2025-04-04 | $9.97 | $9.97 | 285,900 | — | — |
| 2025-04-03 | $11.11 | $11.11 | 137,500 | — | — |
| 2025-04-02 | $11.88 | $11.88 | 66,900 | — | — |
| 2025-04-01 | $11.29 | $11.29 | 96,700 | — | — |
| 2025-03-31 | $11.10 | $11.10 | 104,000 | — | — |
| 2025-03-28 | $11.26 | $11.26 | 72,800 | — | — |
| 2025-03-27 | $11.54 | $11.54 | 76,800 | — | — |
| 2025-03-26 | $11.77 | $11.77 | 288,800 | — | — |
| 2025-03-25 | $11.75 | $11.75 | 127,800 | — | — |
| 2025-03-24 | $12.18 | $12.18 | 155,500 | — | — |
| 2025-03-21 | $11.39 | $11.39 | 333,600 | — | — |
| 2025-03-20 | $11.49 | $11.49 | 164,100 | — | — |
| 2025-03-19 | $11.70 | $11.70 | 343,500 | — | — |
| 2025-03-18 | $11.22 | $11.22 | 160,800 | — | — |
| 2025-03-17 | $12.60 | $12.60 | 135,200 | — | — |
| 2025-03-14 | $11.34 | $11.34 | 206,500 | — | — |
| 2025-03-13 | $10.97 | $10.97 | 692,300 | — | — |
| 2025-03-12 | $12.71 | $12.71 | 239,000 | — | — |
| 2025-03-11 | $12.08 | $12.08 | 168,700 | — | — |
| 2025-03-10 | $11.75 | $11.75 | 183,400 | — | — |
| 2025-03-07 | $12.61 | $12.61 | 146,900 | — | — |
| 2025-03-06 | $11.89 | $11.89 | 111,800 | — | — |
| 2025-03-05 | $12.51 | $12.51 | 127,000 | — | — |
| 2025-03-04 | $12.59 | $12.59 | 172,900 | — | — |
| 2025-03-03 | $12.18 | $12.18 | 142,000 | — | — |
| 2025-02-28 | $13.01 | $13.01 | 163,500 | — | — |
| 2025-02-27 | $13.12 | $13.12 | 129,900 | — | — |
| 2025-02-26 | $14.19 | $14.19 | 185,400 | — | — |
| 2025-02-25 | $13.37 | $13.37 | 276,800 | — | — |
| 2025-02-24 | $14.40 | $14.40 | 136,300 | — | — |
| 2025-02-21 | $15.21 | $15.21 | 168,700 | — | — |
| 2025-02-20 | $16.02 | $16.02 | 170,300 | — | — |
| 2025-02-19 | $16.43 | $16.43 | 127,100 | — | — |
| 2025-02-18 | $17.05 | $17.05 | 130,500 | — | — |
| 2025-02-14 | $17.25 | $17.25 | 202,900 | — | — |
| 2025-02-13 | $17.94 | $17.94 | 111,700 | — | — |
| 2025-02-12 | $18.20 | $18.20 | 61,200 | — | — |
| 2025-02-11 | $18.41 | $18.41 | 133,500 | — | — |
| 2025-02-10 | $18.65 | $18.65 | 110,400 | — | — |
| 2025-02-07 | $18.92 | $18.92 | 111,900 | — | — |
| 2025-02-06 | $19.45 | $19.45 | 105,300 | — | — |
| 2025-02-05 | $20.27 | $20.27 | 170,500 | — | — |
| 2025-02-04 | $20.00 | $20.00 | 167,200 | — | — |
| 2025-02-03 | $18.79 | $18.79 | 151,000 | — | — |
| 2025-01-31 | $18.94 | $18.94 | 172,300 | — | — |
| 2025-01-30 | $19.29 | $19.29 | 144,400 | — | — |
| 2025-01-29 | $18.51 | $18.51 | 94,600 | — | — |
| 2025-01-28 | $18.63 | $18.63 | 164,300 | — | — |
| 2025-01-27 | $18.47 | $18.47 | 216,900 | — | — |
| 2025-01-24 | $18.09 | $18.09 | 122,300 | — | — |
| 2025-01-23 | $17.75 | $17.75 | 157,200 | — | — |
| 2025-01-22 | $18.13 | $18.13 | 154,500 | — | — |
| 2025-01-21 | $18.18 | $18.18 | 333,400 | — | — |
| 2025-01-17 | $17.22 | $17.22 | 207,500 | — | — |
| 2025-01-16 | $16.05 | $16.05 | 203,400 | — | — |
| 2025-01-15 | $16.22 | $16.22 | 172,100 | — | — |
| 2025-01-14 | $15.26 | $15.26 | 147,400 | — | — |
| 2025-01-13 | $14.78 | $14.78 | 175,300 | — | — |
| 2025-01-10 | $15.03 | $15.03 | 378,900 | — | — |
| 2025-01-08 | $14.11 | $14.11 | 339,300 | — | — |
| 2025-01-07 | $15.53 | $15.53 | 280,400 | — | — |
| 2025-01-06 | $15.39 | $15.39 | 215,000 | — | — |
| 2025-01-03 | $15.60 | $15.60 | 160,300 | — | — |
| 2025-01-02 | $15.51 | $15.51 | 160,700 | — | — |