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
- 2013-08-01 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 | $10.59 | $14.36 | 560,200 | — | — |
| 2025-12-30 | $10.51 | $14.26 | 542,200 | — | — |
| 2025-12-29 | $10.87 | $14.74 | 448,600 | — | — |
| 2025-12-26 | $10.80 | $14.65 | 364,000 | — | — |
| 2025-12-24 | $10.71 | $14.53 | 220,500 | — | — |
| 2025-12-23 | $10.71 | $14.53 | 521,200 | — | — |
| 2025-12-22 | $10.79 | $14.64 | 599,900 | — | — |
| 2025-12-19 | $10.89 | $14.77 | 931,400 | — | — |
| 2025-12-18 | $10.85 | $14.72 | 637,600 | — | — |
| 2025-12-17 | $11.14 | $15.11 | 458,200 | — | — |
| 2025-12-16 | $11.16 | $15.14 | 571,700 | — | — |
| 2025-12-15 | $11.27 | $15.29 | 603,700 | — | — |
| 2025-12-12 | $11.14 | $15.11 | 631,000 | — | — |
| 2025-12-11 | $11.33 | $15.37 | 742,900 | — | — |
| 2025-12-10 | $11.41 | $15.48 | 640,800 | — | — |
| 2025-12-09 | $11.54 | $15.65 | 425,400 | — | — |
| 2025-12-08 | $11.77 | $15.97 | 394,700 | — | — |
| 2025-12-05 | $11.83 | $16.05 | 450,000 | — | — |
| 2025-12-04 | $11.96 | $16.22 | 433,600 | — | — |
| 2025-12-03 | $12.25 | $16.62 | 492,200 | — | — |
| 2025-12-02 | $12.09 | $16.40 | 647,400 | — | — |
| 2025-12-01 | $12.06 | $16.36 | 694,500 | — | — |
| 2025-11-28 | $12.23 | $16.59 | 287,500 | — | — |
| 2025-11-26 | $12.32 | $16.71 | 603,000 | — | — |
| 2025-11-25 | $12.51 | $16.97 | 527,400 | — | — |
| 2025-11-24 | $12.86 | $17.44 | 491,500 | — | — |
| 2025-11-21 | $13.10 | $17.77 | 698,300 | — | — |
| 2025-11-20 | $12.55 | $17.02 | 607,300 | — | — |
| 2025-11-19 | $13.01 | $17.65 | 488,000 | — | — |
| 2025-11-18 | $13.50 | $18.31 | 1,409,300 | — | — |
| 2025-11-17 | $12.84 | $17.42 | 608,600 | — | — |
| 2025-11-14 | $12.81 | $17.38 | 639,800 | — | — |
| 2025-11-13 | $12.83 | $17.40 | 613,500 | — | — |
| 2025-11-12 | $13.00 | $17.63 | 664,600 | — | — |
| 2025-11-11 | $12.88 | $17.47 | 648,200 | — | — |
| 2025-11-10 | $12.80 | $17.36 | 607,300 | — | — |
| 2025-11-07 | $12.71 | $17.24 | 785,000 | — | — |
| 2025-11-06 | $12.89 | $17.48 | 726,900 | — | — |
| 2025-11-05 | $12.46 | $16.90 | 507,100 | — | — |
| 2025-11-04 | $12.28 | $16.66 | 432,000 | — | — |
| 2025-11-03 | $12.47 | $16.91 | 443,100 | — | — |
| 2025-10-31 | $12.59 | $17.08 | 398,000 | — | — |
| 2025-10-30 | $12.46 | $16.90 | 415,000 | — | — |
| 2025-10-29 | $12.57 | $17.05 | 532,800 | — | — |
| 2025-10-28 | $12.63 | $17.13 | 467,200 | — | — |
| 2025-10-27 | $12.30 | $16.68 | 351,300 | — | — |
| 2025-10-24 | $12.21 | $16.56 | 554,200 | — | — |
| 2025-10-23 | $12.56 | $17.04 | 620,900 | — | — |
| 2025-10-22 | $11.91 | $16.16 | 322,000 | — | — |
| 2025-10-21 | $11.50 | $15.60 | 391,300 | — | — |
| 2025-10-20 | $11.77 | $15.97 | 677,700 | — | — |
| 2025-10-17 | $11.49 | $15.59 | 492,100 | — | — |
| 2025-10-16 | $11.21 | $15.21 | 801,900 | — | — |
| 2025-10-15 | $11.26 | $15.27 | 493,500 | — | — |
| 2025-10-14 | $10.92 | $14.81 | 508,100 | — | — |
| 2025-10-13 | $11.15 | $15.12 | 392,200 | — | — |
| 2025-10-10 | $10.99 | $14.91 | 478,500 | — | — |
| 2025-10-09 | $11.36 | $15.41 | 372,800 | — | — |
| 2025-10-08 | $11.24 | $15.25 | 418,800 | — | — |
| 2025-10-07 | $11.45 | $15.53 | 521,700 | — | — |
| 2025-10-06 | $11.70 | $15.87 | 439,400 | — | — |
| 2025-10-03 | $12.08 | $16.39 | 603,000 | — | — |
| 2025-10-02 | $11.90 | $16.14 | 463,400 | — | — |
| 2025-10-01 | $12.02 | $16.30 | 310,100 | — | — |
| 2025-09-30 | $11.87 | $16.10 | 424,200 | — | — |
| 2025-09-29 | $12.07 | $16.37 | 404,200 | — | — |
| 2025-09-26 | $12.46 | $16.90 | 321,100 | — | — |
| 2025-09-25 | $12.53 | $17.00 | 442,100 | — | — |
| 2025-09-24 | $12.65 | $17.16 | 393,000 | — | — |
| 2025-09-23 | $12.62 | $17.12 | 505,100 | — | — |
| 2025-09-22 | $12.54 | $17.01 | 459,300 | — | — |
| 2025-09-19 | $12.71 | $17.24 | 837,000 | — | — |
| 2025-09-18 | $13.15 | $17.84 | 396,100 | — | — |
| 2025-09-17 | $13.29 | $18.03 | 520,600 | — | — |
| 2025-09-16 | $13.24 | $17.96 | 701,700 | — | — |
| 2025-09-15 | $13.04 | $17.69 | 849,300 | — | — |
| 2025-09-12 | $12.41 | $16.83 | 458,800 | — | — |
| 2025-09-11 | $12.34 | $16.74 | 399,700 | — | — |
| 2025-09-10 | $12.33 | $16.73 | 588,300 | — | — |
| 2025-09-09 | $12.37 | $16.78 | 732,400 | — | — |
| 2025-09-08 | $12.39 | $16.81 | 838,000 | — | — |
| 2025-09-05 | $12.04 | $16.33 | 567,200 | — | — |
| 2025-09-04 | $11.69 | $15.86 | 333,400 | — | — |
| 2025-09-03 | $11.71 | $15.88 | 607,800 | — | — |
| 2025-09-02 | $11.68 | $15.84 | 378,400 | — | — |
| 2025-08-29 | $11.62 | $15.76 | 306,000 | — | — |
| 2025-08-28 | $11.70 | $15.78 | 399,000 | — | — |
| 2025-08-27 | $11.58 | $15.61 | 310,000 | — | — |
| 2025-08-26 | $11.44 | $15.42 | 346,700 | — | — |
| 2025-08-25 | $11.46 | $15.45 | 413,200 | — | — |
| 2025-08-22 | $11.45 | $15.44 | 456,700 | — | — |
| 2025-08-21 | $11.37 | $15.33 | 472,900 | — | — |
| 2025-08-20 | $10.98 | $14.80 | 363,900 | — | — |
| 2025-08-19 | $10.71 | $14.44 | 592,800 | — | — |
| 2025-08-18 | $10.93 | $14.74 | 423,700 | — | — |
| 2025-08-15 | $10.65 | $14.36 | 963,600 | — | — |
| 2025-08-14 | $10.49 | $14.14 | 379,000 | — | — |
| 2025-08-13 | $10.59 | $14.28 | 457,800 | — | — |
| 2025-08-12 | $10.37 | $13.98 | 553,300 | — | — |
| 2025-08-11 | $10.26 | $13.83 | 573,300 | — | — |
| 2025-08-08 | $10.56 | $14.24 | 652,600 | — | — |
| 2025-08-07 | $10.78 | $14.54 | 623,000 | — | — |
| 2025-08-06 | $11.05 | $14.90 | 582,500 | — | — |
| 2025-08-05 | $11.18 | $15.07 | 818,600 | — | — |
| 2025-08-04 | $10.78 | $14.54 | 687,000 | — | — |
| 2025-08-01 | $10.65 | $14.36 | 789,000 | — | — |
| 2025-07-31 | $10.88 | $14.67 | 947,800 | — | — |
| 2025-07-30 | $10.72 | $14.45 | 1,253,500 | — | — |
| 2025-07-29 | $10.58 | $14.27 | 594,300 | — | — |
| 2025-07-28 | $10.47 | $14.12 | 605,500 | — | — |
| 2025-07-25 | $10.22 | $13.78 | 355,600 | — | — |
| 2025-07-24 | $10.30 | $13.89 | 334,700 | — | — |
| 2025-07-23 | $10.42 | $14.05 | 517,900 | — | — |
| 2025-07-22 | $10.05 | $13.55 | 440,300 | — | — |
| 2025-07-21 | $9.97 | $13.44 | 691,500 | — | — |
| 2025-07-18 | $9.99 | $13.47 | 423,400 | — | — |
| 2025-07-17 | $10.08 | $13.59 | 468,900 | — | — |
| 2025-07-16 | $9.82 | $13.24 | 419,200 | — | — |
| 2025-07-15 | $9.95 | $13.42 | 437,200 | — | — |
| 2025-07-14 | $10.23 | $13.79 | 629,400 | — | — |
| 2025-07-11 | $10.48 | $14.13 | 487,100 | — | — |
| 2025-07-10 | $10.36 | $13.97 | 773,500 | — | — |
| 2025-07-09 | $9.96 | $13.43 | 508,600 | — | — |
| 2025-07-08 | $10.28 | $13.86 | 464,700 | — | — |
| 2025-07-07 | $10.40 | $14.02 | 568,400 | — | — |
| 2025-07-03 | $10.25 | $13.82 | 286,100 | — | — |
| 2025-07-02 | $10.20 | $13.75 | 640,400 | — | — |
| 2025-07-01 | $9.71 | $13.09 | 482,100 | — | — |
| 2025-06-30 | $9.60 | $12.94 | 693,000 | — | — |
| 2025-06-27 | $9.75 | $13.15 | 1,694,200 | — | — |
| 2025-06-26 | $9.84 | $13.27 | 528,200 | — | — |
| 2025-06-25 | $10.08 | $13.59 | 494,400 | — | — |
| 2025-06-24 | $9.87 | $13.31 | 976,300 | — | — |
| 2025-06-23 | $9.84 | $13.27 | 636,200 | — | — |
| 2025-06-20 | $10.13 | $13.66 | 568,400 | — | — |
| 2025-06-18 | $10.54 | $14.21 | 706,800 | — | — |
| 2025-06-17 | $10.50 | $14.16 | 1,032,400 | — | — |
| 2025-06-16 | $10.00 | $13.48 | 637,200 | — | — |
| 2025-06-13 | $10.19 | $13.74 | 856,900 | — | — |
| 2025-06-12 | $9.90 | $13.35 | 619,100 | — | — |
| 2025-06-11 | $9.82 | $13.24 | 857,200 | — | — |
| 2025-06-10 | $9.63 | $12.98 | 361,600 | — | — |
| 2025-06-09 | $9.59 | $12.93 | 451,000 | — | — |
| 2025-06-06 | $9.59 | $12.93 | 504,500 | — | — |
| 2025-06-05 | $9.67 | $13.04 | 313,200 | — | — |
| 2025-06-04 | $9.70 | $13.08 | 328,600 | — | — |
| 2025-06-03 | $9.61 | $12.96 | 483,400 | — | — |
| 2025-06-02 | $9.66 | $13.02 | 391,700 | — | — |
| 2025-05-30 | $9.61 | $12.96 | 456,500 | — | — |
| 2025-05-29 | $9.60 | $12.88 | 400,600 | — | — |
| 2025-05-28 | $9.47 | $12.70 | 845,100 | — | — |
| 2025-05-27 | $9.92 | $13.31 | 494,700 | — | — |
| 2025-05-23 | $9.77 | $13.10 | 415,600 | — | — |
| 2025-05-22 | $9.59 | $12.86 | 591,000 | — | — |
| 2025-05-21 | $10.15 | $13.61 | 554,100 | — | — |
| 2025-05-20 | $10.40 | $13.95 | 797,000 | — | — |
| 2025-05-19 | $10.15 | $13.61 | 646,900 | — | — |
| 2025-05-16 | $10.06 | $13.49 | 561,600 | — | — |
| 2025-05-15 | $9.92 | $13.31 | 417,100 | — | — |
| 2025-05-14 | $9.93 | $13.32 | 729,300 | — | — |
| 2025-05-13 | $9.82 | $13.17 | 779,800 | — | — |
| 2025-05-12 | $9.80 | $13.14 | 811,400 | — | — |
| 2025-05-09 | $9.92 | $13.31 | 506,900 | — | — |
| 2025-05-08 | $9.67 | $12.97 | 568,400 | — | — |
| 2025-05-07 | $9.73 | $13.05 | 785,300 | — | — |
| 2025-05-06 | $9.90 | $13.28 | 669,100 | — | — |
| 2025-05-05 | $9.96 | $13.36 | 520,100 | — | — |
| 2025-05-02 | $9.81 | $13.16 | 390,100 | — | — |
| 2025-05-01 | $9.70 | $13.01 | 534,000 | — | — |
| 2025-04-30 | $9.54 | $12.80 | 418,600 | — | — |
| 2025-04-29 | $9.67 | $12.97 | 336,000 | — | — |
| 2025-04-28 | $9.55 | $12.81 | 393,200 | — | — |
| 2025-04-25 | $9.58 | $12.85 | 368,200 | — | — |
| 2025-04-24 | $9.37 | $12.57 | 381,200 | — | — |
| 2025-04-23 | $9.26 | $12.42 | 405,500 | — | — |
| 2025-04-22 | $9.01 | $12.09 | 372,800 | — | — |
| 2025-04-21 | $9.11 | $12.22 | 361,400 | — | — |
| 2025-04-17 | $9.22 | $12.37 | 481,200 | — | — |
| 2025-04-16 | $8.85 | $11.87 | 551,500 | — | — |
| 2025-04-15 | $8.70 | $11.67 | 434,200 | — | — |
| 2025-04-14 | $8.92 | $11.96 | 434,900 | — | — |
| 2025-04-11 | $9.29 | $12.46 | 627,000 | — | — |
| 2025-04-10 | $8.75 | $11.74 | 577,600 | — | — |
| 2025-04-09 | $8.97 | $12.03 | 981,800 | — | — |
| 2025-04-08 | $8.51 | $11.41 | 1,122,500 | — | — |
| 2025-04-07 | $9.35 | $12.54 | 1,157,600 | — | — |
| 2025-04-04 | $8.74 | $11.72 | 1,699,800 | — | — |
| 2025-04-03 | $9.05 | $12.14 | 676,500 | — | — |
| 2025-04-02 | $9.66 | $12.96 | 434,700 | — | — |
| 2025-04-01 | $9.75 | $13.08 | 574,100 | — | — |
| 2025-03-31 | $9.79 | $13.13 | 845,800 | — | — |
| 2025-03-28 | $10.21 | $13.69 | 518,300 | — | — |
| 2025-03-27 | $10.04 | $13.47 | 548,800 | — | — |
| 2025-03-26 | $10.08 | $13.52 | 376,100 | — | — |
| 2025-03-25 | $9.99 | $13.40 | 566,800 | — | — |
| 2025-03-24 | $10.15 | $13.61 | 470,600 | — | — |
| 2025-03-21 | $10.01 | $13.43 | 1,143,400 | — | — |
| 2025-03-20 | $10.44 | $14.00 | 544,200 | — | — |
| 2025-03-19 | $10.51 | $14.10 | 622,900 | — | — |
| 2025-03-18 | $10.18 | $13.65 | 502,900 | — | — |
| 2025-03-17 | $10.10 | $13.55 | 554,400 | — | — |
| 2025-03-14 | $9.89 | $13.27 | 527,700 | — | — |
| 2025-03-13 | $9.85 | $13.21 | 607,100 | — | — |
| 2025-03-12 | $9.69 | $13.00 | 570,200 | — | — |
| 2025-03-11 | $9.54 | $12.80 | 734,500 | — | — |
| 2025-03-10 | $9.56 | $12.82 | 686,800 | — | — |
| 2025-03-07 | $9.87 | $13.24 | 641,600 | — | — |
| 2025-03-06 | $9.81 | $13.16 | 822,200 | — | — |
| 2025-03-05 | $9.67 | $12.97 | 1,113,800 | — | — |
| 2025-03-04 | $9.55 | $12.81 | 1,123,900 | — | — |
| 2025-03-03 | $9.16 | $12.29 | 909,300 | — | — |
| 2025-02-28 | $9.06 | $12.15 | 664,300 | — | — |
| 2025-02-27 | $9.24 | $12.29 | 724,200 | — | — |
| 2025-02-26 | $9.73 | $12.94 | 593,500 | — | — |
| 2025-02-25 | $9.79 | $13.02 | 697,900 | — | — |
| 2025-02-24 | $10.19 | $13.55 | 973,900 | — | — |
| 2025-02-21 | $10.03 | $13.34 | 659,100 | — | — |
| 2025-02-20 | $10.19 | $13.55 | 793,700 | — | — |
| 2025-02-19 | $10.35 | $13.76 | 1,194,500 | — | — |
| 2025-02-18 | $10.48 | $13.94 | 849,400 | — | — |
| 2025-02-14 | $10.42 | $13.86 | 1,336,400 | — | — |
| 2025-02-13 | $10.72 | $14.25 | 1,113,400 | — | — |
| 2025-02-12 | $11.54 | $15.34 | 730,700 | — | — |
| 2025-02-11 | $11.78 | $15.66 | 577,700 | — | — |
| 2025-02-10 | $11.65 | $15.49 | 429,600 | — | — |
| 2025-02-07 | $11.56 | $15.37 | 465,800 | — | — |
| 2025-02-06 | $11.64 | $15.48 | 442,900 | — | — |
| 2025-02-05 | $11.85 | $15.76 | 673,800 | — | — |
| 2025-02-04 | $11.82 | $15.72 | 830,800 | — | — |
| 2025-02-03 | $11.67 | $15.52 | 695,900 | — | — |
| 2025-01-31 | $11.87 | $15.78 | 587,600 | — | — |
| 2025-01-30 | $12.02 | $15.98 | 580,200 | — | — |
| 2025-01-29 | $11.77 | $15.65 | 1,227,400 | — | — |
| 2025-01-28 | $11.16 | $14.84 | 463,800 | — | — |
| 2025-01-27 | $11.12 | $14.79 | 693,600 | — | — |
| 2025-01-24 | $11.07 | $14.72 | 877,600 | — | — |
| 2025-01-23 | $11.54 | $15.34 | 636,700 | — | — |
| 2025-01-22 | $11.41 | $15.17 | 778,900 | — | — |
| 2025-01-21 | $11.41 | $15.17 | 1,072,300 | — | — |
| 2025-01-17 | $12.24 | $16.28 | 678,500 | — | — |
| 2025-01-16 | $12.53 | $16.66 | 681,800 | — | — |
| 2025-01-15 | $13.23 | $17.59 | 440,400 | — | — |
| 2025-01-14 | $13.07 | $17.38 | 986,400 | — | — |
| 2025-01-13 | $13.60 | $18.08 | 1,006,900 | — | — |
| 2025-01-10 | $13.41 | $17.83 | 956,000 | — | — |
| 2025-01-08 | $12.56 | $16.70 | 594,600 | — | — |
| 2025-01-07 | $12.77 | $16.98 | 790,600 | — | — |
| 2025-01-06 | $12.10 | $16.09 | 695,300 | — | — |
| 2025-01-03 | $12.34 | $16.41 | 965,300 | — | — |
| 2025-01-02 | $12.43 | $16.53 | 660,600 | — | — |