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
- 2014-10-16 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 | $18.09 | $18.09 | 66,500 | — | — |
| 2025-12-30 | $17.88 | $17.88 | 48,000 | — | — |
| 2025-12-29 | $17.99 | $17.99 | 72,800 | — | — |
| 2025-12-26 | $17.27 | $17.27 | 71,100 | — | — |
| 2025-12-24 | $17.59 | $17.59 | 67,900 | — | — |
| 2025-12-23 | $17.50 | $17.50 | 66,800 | — | — |
| 2025-12-22 | $17.86 | $17.86 | 105,600 | — | — |
| 2025-12-19 | $17.17 | $17.17 | 79,600 | — | — |
| 2025-12-18 | $17.23 | $17.23 | 36,400 | — | — |
| 2025-12-17 | $17.18 | $17.18 | 59,200 | — | — |
| 2025-12-16 | $17.58 | $17.58 | 62,200 | — | — |
| 2025-12-15 | $17.95 | $17.95 | 69,200 | — | — |
| 2025-12-12 | $18.00 | $18.00 | 103,300 | — | — |
| 2025-12-11 | $17.82 | $17.82 | 102,000 | — | — |
| 2025-12-10 | $16.83 | $16.83 | 132,700 | — | — |
| 2025-12-09 | $15.69 | $15.69 | 62,300 | — | — |
| 2025-12-08 | $15.08 | $15.08 | 52,300 | — | — |
| 2025-12-05 | $14.33 | $14.33 | 68,900 | — | — |
| 2025-12-04 | $14.20 | $14.20 | 127,300 | — | — |
| 2025-12-03 | $12.55 | $12.55 | 63,000 | — | — |
| 2025-12-02 | $12.22 | $12.22 | 53,300 | — | — |
| 2025-12-01 | $13.54 | $13.54 | 87,100 | — | — |
| 2025-11-28 | $15.10 | $15.10 | 18,000 | — | — |
| 2025-11-26 | $14.86 | $14.86 | 63,000 | — | — |
| 2025-11-25 | $14.57 | $14.57 | 58,200 | — | — |
| 2025-11-24 | $14.03 | $14.03 | 74,000 | — | — |
| 2025-11-21 | $13.68 | $13.68 | 47,500 | — | — |
| 2025-11-20 | $13.22 | $13.22 | 91,100 | — | — |
| 2025-11-19 | $13.74 | $13.74 | 39,500 | — | — |
| 2025-11-18 | $13.46 | $13.46 | 45,500 | — | — |
| 2025-11-17 | $13.10 | $13.10 | 99,300 | — | — |
| 2025-11-14 | $13.76 | $13.76 | 43,900 | — | — |
| 2025-11-13 | $13.39 | $13.39 | 51,900 | — | — |
| 2025-11-12 | $12.47 | $12.47 | 81,000 | — | — |
| 2025-11-11 | $12.56 | $12.56 | 61,200 | — | — |
| 2025-11-10 | $12.30 | $12.30 | 27,300 | — | — |
| 2025-11-07 | $11.81 | $11.81 | 64,300 | — | — |
| 2025-11-06 | $11.82 | $11.82 | 113,100 | — | — |
| 2025-11-05 | $10.75 | $10.75 | 158,700 | — | — |
| 2025-11-04 | $12.29 | $12.29 | 103,700 | — | — |
| 2025-11-03 | $13.85 | $13.85 | 49,900 | — | — |
| 2025-10-31 | $14.85 | $14.85 | 51,400 | — | — |
| 2025-10-30 | $14.05 | $14.05 | 45,700 | — | — |
| 2025-10-29 | $14.06 | $14.06 | 37,700 | — | — |
| 2025-10-28 | $15.21 | $15.21 | 21,800 | — | — |
| 2025-10-27 | $15.59 | $15.59 | 51,200 | — | — |
| 2025-10-24 | $14.49 | $14.49 | 39,400 | — | — |
| 2025-10-23 | $14.12 | $14.12 | 44,100 | — | — |
| 2025-10-22 | $14.63 | $14.63 | 45,100 | — | — |
| 2025-10-21 | $15.79 | $15.79 | 55,600 | — | — |
| 2025-10-20 | $16.04 | $16.04 | 76,600 | — | — |
| 2025-10-17 | $14.81 | $14.81 | 33,300 | — | — |
| 2025-10-16 | $15.25 | $15.25 | 47,100 | — | — |
| 2025-10-15 | $15.28 | $15.28 | 34,200 | — | — |
| 2025-10-14 | $14.61 | $14.61 | 51,000 | — | — |
| 2025-10-13 | $15.04 | $15.04 | 66,400 | — | — |
| 2025-10-10 | $14.33 | $14.33 | 91,600 | — | — |
| 2025-10-09 | $16.08 | $16.08 | 80,300 | — | — |
| 2025-10-08 | $15.85 | $15.85 | 69,700 | — | — |
| 2025-10-07 | $15.63 | $15.63 | 115,200 | — | — |
| 2025-10-06 | $13.98 | $13.98 | 44,000 | — | — |
| 2025-10-03 | $14.41 | $14.41 | 34,900 | — | — |
| 2025-10-02 | $14.48 | $14.48 | 35,300 | — | — |
| 2025-10-01 | $14.45 | $14.45 | 54,000 | — | — |
| 2025-09-30 | $14.33 | $14.33 | 89,600 | — | — |
| 2025-09-29 | $13.81 | $13.81 | 44,900 | — | — |
| 2025-09-26 | $13.74 | $13.74 | 36,800 | — | — |
| 2025-09-25 | $13.83 | $13.83 | 34,700 | — | — |
| 2025-09-24 | $14.26 | $14.26 | 198,400 | — | — |
| 2025-09-23 | $12.97 | $12.97 | 57,900 | — | — |
| 2025-09-22 | $12.30 | $12.30 | 54,100 | — | — |
| 2025-09-19 | $12.05 | $12.05 | 77,500 | — | — |
| 2025-09-18 | $12.07 | $12.07 | 35,300 | — | — |
| 2025-09-17 | $11.59 | $11.59 | 13,900 | — | — |
| 2025-09-16 | $11.51 | $11.51 | 19,500 | — | — |
| 2025-09-15 | $11.94 | $11.94 | 31,500 | — | — |
| 2025-09-12 | $12.12 | $12.12 | 37,500 | — | — |
| 2025-09-11 | $12.16 | $12.16 | 29,000 | — | — |
| 2025-09-10 | $11.78 | $11.78 | 12,000 | — | — |
| 2025-09-09 | $11.95 | $11.95 | 40,700 | — | — |
| 2025-09-08 | $12.18 | $12.18 | 103,900 | — | — |
| 2025-09-05 | $12.91 | $12.91 | 65,700 | — | — |
| 2025-09-04 | $12.80 | $12.80 | 21,600 | — | — |
| 2025-09-03 | $12.63 | $12.63 | 53,900 | — | — |
| 2025-09-02 | $12.34 | $12.34 | 68,500 | — | — |
| 2025-08-29 | $12.05 | $12.05 | 36,400 | — | — |
| 2025-08-28 | $12.36 | $12.36 | 50,900 | — | — |
| 2025-08-27 | $12.35 | $12.35 | 34,100 | — | — |
| 2025-08-26 | $12.64 | $12.64 | 80,100 | — | — |
| 2025-08-25 | $12.24 | $12.24 | 57,200 | — | — |
| 2025-08-22 | $12.34 | $12.34 | 90,700 | — | — |
| 2025-08-21 | $11.49 | $11.49 | 31,100 | — | — |
| 2025-08-20 | $11.76 | $11.76 | 64,500 | — | — |
| 2025-08-19 | $11.48 | $11.48 | 35,200 | — | — |
| 2025-08-18 | $11.48 | $11.48 | 78,100 | — | — |
| 2025-08-15 | $12.29 | $12.29 | 149,600 | — | — |
| 2025-08-14 | $11.72 | $11.72 | 41,400 | — | — |
| 2025-08-13 | $12.13 | $12.13 | 57,700 | — | — |
| 2025-08-12 | $11.54 | $11.54 | 57,500 | — | — |
| 2025-08-11 | $10.32 | $10.32 | 41,700 | — | — |
| 2025-08-08 | $10.96 | $10.96 | 25,000 | — | — |
| 2025-08-07 | $10.96 | $10.96 | 23,400 | — | — |
| 2025-08-06 | $11.39 | $11.39 | 24,600 | — | — |
| 2025-08-05 | $11.22 | $11.22 | 19,900 | — | — |
| 2025-08-04 | $11.32 | $11.32 | 14,000 | — | — |
| 2025-08-01 | $11.55 | $11.55 | 39,800 | — | — |
| 2025-07-31 | $11.52 | $11.52 | 41,100 | — | — |
| 2025-07-30 | $12.11 | $12.11 | 90,400 | — | — |
| 2025-07-29 | $11.73 | $11.73 | 47,600 | — | — |
| 2025-07-28 | $11.81 | $11.81 | 42,300 | — | — |
| 2025-07-25 | $11.58 | $11.58 | 90,700 | — | — |
| 2025-07-24 | $12.23 | $12.23 | 90,300 | — | — |
| 2025-07-23 | $12.26 | $12.26 | 99,200 | — | — |
| 2025-07-22 | $13.02 | $13.02 | 149,900 | — | — |
| 2025-07-21 | $11.50 | $11.50 | 158,600 | — | — |
| 2025-07-18 | $10.00 | $10.00 | 113,100 | — | — |
| 2025-07-17 | $9.71 | $9.71 | 79,200 | — | — |
| 2025-07-16 | $9.28 | $9.28 | 39,600 | — | — |
| 2025-07-15 | $9.27 | $9.27 | 82,900 | — | — |
| 2025-07-14 | $9.30 | $9.30 | 30,000 | — | — |
| 2025-07-11 | $9.23 | $9.23 | 23,400 | — | — |
| 2025-07-10 | $9.48 | $9.48 | 35,100 | — | — |
| 2025-07-09 | $9.23 | $9.23 | 35,300 | — | — |
| 2025-07-08 | $9.27 | $9.27 | 41,400 | — | — |
| 2025-07-07 | $8.58 | $8.58 | 34,000 | — | — |
| 2025-07-03 | $8.47 | $8.47 | 18,900 | — | — |
| 2025-07-02 | $8.25 | $8.25 | 31,100 | — | — |
| 2025-07-01 | $7.80 | $7.80 | 20,100 | — | — |
| 2025-06-30 | $7.72 | $7.72 | 18,800 | — | — |
| 2025-06-27 | $7.96 | $7.96 | 22,300 | — | — |
| 2025-06-26 | $7.95 | $7.95 | 27,700 | — | — |
| 2025-06-25 | $8.02 | $8.02 | 15,400 | — | — |
| 2025-06-24 | $8.06 | $8.06 | 29,500 | — | — |
| 2025-06-23 | $7.88 | $7.88 | 16,700 | — | — |
| 2025-06-20 | $7.94 | $7.94 | 86,900 | — | — |
| 2025-06-18 | $8.02 | $8.02 | 71,500 | — | — |
| 2025-06-17 | $7.80 | $7.80 | 45,500 | — | — |
| 2025-06-16 | $8.58 | $8.58 | 39,400 | — | — |
| 2025-06-13 | $8.82 | $8.82 | 34,200 | — | — |
| 2025-06-12 | $8.71 | $8.71 | 43,100 | — | — |
| 2025-06-11 | $8.91 | $8.91 | 55,500 | — | — |
| 2025-06-10 | $9.12 | $9.12 | 48,500 | — | — |
| 2025-06-09 | $9.26 | $9.26 | 66,400 | — | — |
| 2025-06-06 | $9.23 | $9.23 | 93,300 | — | — |
| 2025-06-05 | $8.42 | $8.42 | 38,600 | — | — |
| 2025-06-04 | $8.33 | $8.33 | 61,900 | — | — |
| 2025-06-03 | $8.39 | $8.39 | 64,700 | — | — |
| 2025-06-02 | $8.00 | $8.00 | 93,700 | — | — |
| 2025-05-30 | $7.80 | $7.80 | 55,400 | — | — |
| 2025-05-29 | $7.80 | $7.80 | 79,100 | — | — |
| 2025-05-28 | $7.80 | $7.79 | 46,500 | — | — |
| 2025-05-27 | $7.49 | $7.49 | 63,500 | — | — |
| 2025-05-23 | $7.14 | $7.14 | 60,000 | — | — |
| 2025-05-22 | $7.11 | $7.11 | 81,500 | — | — |
| 2025-05-21 | $6.90 | $6.90 | 67,400 | — | — |
| 2025-05-20 | $7.00 | $7.00 | 75,600 | — | — |
| 2025-05-19 | $6.73 | $6.73 | 132,400 | — | — |
| 2025-05-16 | $6.84 | $6.84 | 114,100 | — | — |
| 2025-05-15 | $7.61 | $7.61 | 191,800 | — | — |
| 2025-05-14 | $6.61 | $6.61 | 30,200 | — | — |
| 2025-05-13 | $6.68 | $6.68 | 94,200 | — | — |
| 2025-05-12 | $6.47 | $6.47 | 103,500 | — | — |
| 2025-05-09 | $7.27 | $7.27 | 26,400 | — | — |
| 2025-05-08 | $7.42 | $7.42 | 55,200 | — | — |
| 2025-05-07 | $7.26 | $7.26 | 38,200 | — | — |
| 2025-05-06 | $7.67 | $7.67 | 138,100 | — | — |
| 2025-05-05 | $7.25 | $7.25 | 45,200 | — | — |
| 2025-05-02 | $7.82 | $7.82 | 60,700 | — | — |
| 2025-05-01 | $7.56 | $7.56 | 16,300 | — | — |
| 2025-04-30 | $7.99 | $7.99 | 40,700 | — | — |
| 2025-04-29 | $7.51 | $7.51 | 20,700 | — | — |
| 2025-04-28 | $7.42 | $7.42 | 30,600 | — | — |
| 2025-04-25 | $7.32 | $7.32 | 68,900 | — | — |
| 2025-04-24 | $7.60 | $7.60 | 56,700 | — | — |
| 2025-04-23 | $6.90 | $6.90 | 45,400 | — | — |
| 2025-04-22 | $6.74 | $6.74 | 49,900 | — | — |
| 2025-04-21 | $6.14 | $6.14 | 33,300 | — | — |
| 2025-04-17 | $6.17 | $6.17 | 24,000 | — | — |
| 2025-04-16 | $5.84 | $5.84 | 25,800 | — | — |
| 2025-04-15 | $5.98 | $5.98 | 41,100 | — | — |
| 2025-04-14 | $5.85 | $5.85 | 40,500 | — | — |
| 2025-04-11 | $5.53 | $5.53 | 57,900 | — | — |
| 2025-04-10 | $5.30 | $5.30 | 92,200 | — | — |
| 2025-04-09 | $5.89 | $5.89 | 37,000 | — | — |
| 2025-04-08 | $5.59 | $5.59 | 24,600 | — | — |
| 2025-04-07 | $5.73 | $5.73 | 59,700 | — | — |
| 2025-04-04 | $5.59 | $5.59 | 101,000 | — | — |
| 2025-04-03 | $5.92 | $5.92 | 43,300 | — | — |
| 2025-04-02 | $6.13 | $6.13 | 34,200 | — | — |
| 2025-04-01 | $6.01 | $6.01 | 76,100 | — | — |
| 2025-03-31 | $5.94 | $5.94 | 85,300 | — | — |
| 2025-03-28 | $6.53 | $6.53 | 51,300 | — | — |
| 2025-03-27 | $6.88 | $6.88 | 21,600 | — | — |
| 2025-03-26 | $6.62 | $6.62 | 37,900 | — | — |
| 2025-03-25 | $6.92 | $6.92 | 26,600 | — | — |
| 2025-03-24 | $6.94 | $6.94 | 30,100 | — | — |
| 2025-03-21 | $6.63 | $6.63 | 37,600 | — | — |
| 2025-03-20 | $6.74 | $6.74 | 67,600 | — | — |
| 2025-03-19 | $7.11 | $7.11 | 91,400 | — | — |
| 2025-03-18 | $7.02 | $7.02 | 47,900 | — | — |
| 2025-03-17 | $7.17 | $7.17 | 49,900 | — | — |
| 2025-03-14 | $7.25 | $7.25 | 28,300 | — | — |
| 2025-03-13 | $6.86 | $6.86 | 25,700 | — | — |
| 2025-03-12 | $6.89 | $6.89 | 48,600 | — | — |
| 2025-03-11 | $6.61 | $6.61 | 80,400 | — | — |
| 2025-03-10 | $6.16 | $6.16 | 144,100 | — | — |
| 2025-03-07 | $6.90 | $6.90 | 33,300 | — | — |
| 2025-03-06 | $6.80 | $6.80 | 29,800 | — | — |
| 2025-03-05 | $7.31 | $7.31 | 28,200 | — | — |
| 2025-03-04 | $7.13 | $7.13 | 64,400 | — | — |
| 2025-03-03 | $7.00 | $7.00 | 119,300 | — | — |
| 2025-02-28 | $6.91 | $6.91 | 98,700 | — | — |
| 2025-02-27 | $6.89 | $6.89 | 69,100 | — | — |
| 2025-02-26 | $7.39 | $7.39 | 45,100 | — | — |
| 2025-02-25 | $7.34 | $7.34 | 44,000 | — | — |
| 2025-02-24 | $7.25 | $7.25 | 89,600 | — | — |
| 2025-02-21 | $7.11 | $7.11 | 102,300 | — | — |
| 2025-02-20 | $7.52 | $7.52 | 77,500 | — | — |
| 2025-02-19 | $7.77 | $7.77 | 132,600 | — | — |
| 2025-02-18 | $8.08 | $8.08 | 81,100 | — | — |
| 2025-02-14 | $8.59 | $8.59 | 57,600 | — | — |
| 2025-02-13 | $8.72 | $8.72 | 63,000 | — | — |
| 2025-02-12 | $8.60 | $8.60 | 42,600 | — | — |
| 2025-02-11 | $8.42 | $8.42 | 112,600 | — | — |
| 2025-02-10 | $9.26 | $9.26 | 103,600 | — | — |
| 2025-02-07 | $10.06 | $10.06 | 141,500 | — | — |
| 2025-02-06 | $10.51 | $10.51 | 179,500 | — | — |
| 2025-02-05 | $9.34 | $9.34 | 168,500 | — | — |
| 2025-02-04 | $9.30 | $9.30 | 180,400 | — | — |
| 2025-02-03 | $8.52 | $8.52 | 193,400 | — | — |
| 2025-01-31 | $8.88 | $8.88 | 201,900 | — | — |
| 2025-01-30 | $8.49 | $8.49 | 260,500 | — | — |
| 2025-01-29 | $8.09 | $8.09 | 180,600 | — | — |
| 2025-01-28 | $8.36 | $8.36 | 292,400 | — | — |
| 2025-01-27 | $7.37 | $7.37 | 269,700 | — | — |
| 2025-01-24 | $8.22 | $8.22 | 728,500 | — | — |
| 2025-01-23 | $6.93 | $6.93 | 480,200 | — | — |
| 2025-01-22 | $6.89 | $6.89 | 498,900 | — | — |
| 2025-01-21 | $6.05 | $6.05 | 888,800 | — | — |
| 2025-01-17 | $6.57 | $6.57 | 934,100 | — | — |
| 2025-01-16 | $7.83 | $7.83 | 2,130,000 | — | — |
| 2025-01-15 | $13.16 | $13.16 | 437,000 | — | — |
| 2025-01-14 | $12.31 | $12.31 | 391,300 | — | — |
| 2025-01-13 | $16.19 | $16.19 | 206,500 | — | — |
| 2025-01-10 | $15.55 | $15.55 | 81,400 | — | — |
| 2025-01-08 | $16.53 | $16.53 | 72,400 | — | — |
| 2025-01-07 | $16.85 | $16.85 | 170,800 | — | — |
| 2025-01-06 | $18.00 | $18.00 | 193,200 | — | — |
| 2025-01-03 | $16.35 | $16.35 | 452,800 | — | — |
| 2025-01-02 | $14.16 | $14.16 | 120,000 | — | — |