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
- 2010-04-26 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 | $14.37 | $14.37 | 233,300 | — | — |
| 2025-12-30 | $14.77 | $14.77 | 232,200 | — | — |
| 2025-12-29 | $14.00 | $14.00 | 383,500 | — | — |
| 2025-12-26 | $15.56 | $15.56 | 214,400 | — | — |
| 2025-12-24 | $14.47 | $14.47 | 54,700 | — | — |
| 2025-12-23 | $14.57 | $14.57 | 228,600 | — | — |
| 2025-12-22 | $14.46 | $14.46 | 205,300 | — | — |
| 2025-12-19 | $14.42 | $14.42 | 166,300 | — | — |
| 2025-12-18 | $13.95 | $13.95 | 149,400 | — | — |
| 2025-12-17 | $14.36 | $14.36 | 209,100 | — | — |
| 2025-12-16 | $14.57 | $14.57 | 160,300 | — | — |
| 2025-12-15 | $15.23 | $15.23 | 150,700 | — | — |
| 2025-12-12 | $15.23 | $15.23 | 225,600 | — | — |
| 2025-12-11 | $14.77 | $14.77 | 343,700 | — | — |
| 2025-12-10 | $14.08 | $14.08 | 299,200 | — | — |
| 2025-12-09 | $13.61 | $13.61 | 198,900 | — | — |
| 2025-12-08 | $12.68 | $12.68 | 110,700 | — | — |
| 2025-12-05 | $13.07 | $13.07 | 210,300 | — | — |
| 2025-12-04 | $13.02 | $13.02 | 444,500 | — | — |
| 2025-12-03 | $13.47 | $13.47 | 253,400 | — | — |
| 2025-12-02 | $13.90 | $13.90 | 279,200 | — | — |
| 2025-12-01 | $13.75 | $13.75 | 251,500 | — | — |
| 2025-11-28 | $13.85 | $13.85 | 214,100 | — | — |
| 2025-11-26 | $11.94 | $11.94 | 333,700 | — | — |
| 2025-11-25 | $10.53 | $10.53 | 76,700 | — | — |
| 2025-11-24 | $10.38 | $10.38 | 188,900 | — | — |
| 2025-11-21 | $9.54 | $9.54 | 208,600 | — | — |
| 2025-11-20 | $9.37 | $9.37 | 206,100 | — | — |
| 2025-11-19 | $10.09 | $10.09 | 229,300 | — | — |
| 2025-11-18 | $9.87 | $9.87 | 151,800 | — | — |
| 2025-11-17 | $10.01 | $10.01 | 187,500 | — | — |
| 2025-11-14 | $10.63 | $10.63 | 146,100 | — | — |
| 2025-11-13 | $11.00 | $11.00 | 136,000 | — | — |
| 2025-11-12 | $11.41 | $11.41 | 374,200 | — | — |
| 2025-11-11 | $10.83 | $10.83 | 221,500 | — | — |
| 2025-11-10 | $10.91 | $10.91 | 202,400 | — | — |
| 2025-11-07 | $10.17 | $10.17 | 166,400 | — | — |
| 2025-11-06 | $9.86 | $9.86 | 256,000 | — | — |
| 2025-11-05 | $10.04 | $10.04 | 262,700 | — | — |
| 2025-11-04 | $10.06 | $10.06 | 223,600 | — | — |
| 2025-11-03 | $11.02 | $11.02 | 225,800 | — | — |
| 2025-10-31 | $10.61 | $10.61 | 547,600 | — | — |
| 2025-10-30 | $10.99 | $10.99 | 183,000 | — | — |
| 2025-10-29 | $10.55 | $10.55 | 255,300 | — | — |
| 2025-10-28 | $10.30 | $10.30 | 133,400 | — | — |
| 2025-10-27 | $10.00 | $10.00 | 239,400 | — | — |
| 2025-10-24 | $10.58 | $10.58 | 83,200 | — | — |
| 2025-10-23 | $10.70 | $10.70 | 163,000 | — | — |
| 2025-10-22 | $10.61 | $10.61 | 176,000 | — | — |
| 2025-10-21 | $10.79 | $10.79 | 532,000 | — | — |
| 2025-10-20 | $12.72 | $12.72 | 223,900 | — | — |
| 2025-10-17 | $12.22 | $12.22 | 290,800 | — | — |
| 2025-10-16 | $13.37 | $13.37 | 517,100 | — | — |
| 2025-10-15 | $13.26 | $13.26 | 679,300 | — | — |
| 2025-10-14 | $11.68 | $11.68 | 201,000 | — | — |
| 2025-10-13 | $11.60 | $11.60 | 501,600 | — | — |
| 2025-10-10 | $11.18 | $11.18 | 312,800 | — | — |
| 2025-10-09 | $11.41 | $11.41 | 318,000 | — | — |
| 2025-10-08 | $12.34 | $12.34 | 391,200 | — | — |
| 2025-10-07 | $11.76 | $11.76 | 255,800 | — | — |
| 2025-10-06 | $12.14 | $12.14 | 199,500 | — | — |
| 2025-10-03 | $12.06 | $12.06 | 364,800 | — | — |
| 2025-10-02 | $11.94 | $11.94 | 418,900 | — | — |
| 2025-10-01 | $12.29 | $12.29 | 391,300 | — | — |
| 2025-09-30 | $11.57 | $11.57 | 389,000 | — | — |
| 2025-09-29 | $11.21 | $11.21 | 580,600 | — | — |
| 2025-09-26 | $10.52 | $10.52 | 1,315,500 | — | — |
| 2025-09-25 | $9.25 | $9.25 | 3,435,100 | — | — |
| 2025-09-24 | $11.01 | $11.01 | 373,100 | — | — |
| 2025-09-23 | $11.57 | $11.57 | 292,500 | — | — |
| 2025-09-22 | $12.24 | $12.24 | 484,700 | — | — |
| 2025-09-19 | $11.70 | $11.70 | 516,500 | — | — |
| 2025-09-18 | $11.15 | $11.15 | 150,800 | — | — |
| 2025-09-17 | $11.16 | $11.16 | 253,900 | — | — |
| 2025-09-16 | $11.48 | $11.48 | 232,100 | — | — |
| 2025-09-15 | $11.98 | $11.98 | 168,200 | — | — |
| 2025-09-12 | $11.52 | $11.52 | 181,400 | — | — |
| 2025-09-11 | $11.48 | $11.48 | 147,300 | — | — |
| 2025-09-10 | $11.11 | $11.11 | 229,900 | — | — |
| 2025-09-09 | $10.76 | $10.76 | 158,400 | — | — |
| 2025-09-08 | $10.95 | $10.95 | 382,300 | — | — |
| 2025-09-05 | $10.79 | $10.79 | 158,200 | — | — |
| 2025-09-04 | $10.57 | $10.57 | 187,300 | — | — |
| 2025-09-03 | $10.58 | $10.58 | 275,000 | — | — |
| 2025-09-02 | $10.86 | $10.86 | 386,500 | — | — |
| 2025-08-29 | $9.93 | $9.93 | 225,300 | — | — |
| 2025-08-28 | $9.46 | $9.46 | 129,500 | — | — |
| 2025-08-27 | $9.37 | $9.37 | 117,500 | — | — |
| 2025-08-26 | $9.31 | $9.31 | 209,600 | — | — |
| 2025-08-25 | $8.95 | $8.95 | 73,300 | — | — |
| 2025-08-22 | $8.97 | $8.97 | 205,500 | — | — |
| 2025-08-21 | $8.66 | $8.66 | 97,000 | — | — |
| 2025-08-20 | $8.49 | $8.49 | 115,800 | — | — |
| 2025-08-19 | $8.33 | $8.33 | 337,500 | — | — |
| 2025-08-18 | $8.96 | $8.96 | 111,200 | — | — |
| 2025-08-15 | $8.90 | $8.90 | 139,200 | — | — |
| 2025-08-14 | $8.63 | $8.63 | 321,500 | — | — |
| 2025-08-13 | $9.00 | $9.00 | 131,600 | — | — |
| 2025-08-12 | $9.10 | $9.10 | 168,000 | — | — |
| 2025-08-11 | $8.80 | $8.80 | 254,700 | — | — |
| 2025-08-08 | $8.99 | $8.99 | 368,300 | — | — |
| 2025-08-07 | $9.31 | $9.31 | 242,800 | — | — |
| 2025-08-06 | $9.17 | $9.17 | 158,500 | — | — |
| 2025-08-05 | $9.17 | $9.17 | 193,100 | — | — |
| 2025-08-04 | $9.10 | $9.10 | 122,400 | — | — |
| 2025-08-01 | $8.75 | $8.75 | 121,900 | — | — |
| 2025-07-31 | $8.51 | $8.51 | 174,000 | — | — |
| 2025-07-30 | $8.77 | $8.77 | 226,400 | — | — |
| 2025-07-29 | $9.26 | $9.26 | 144,200 | — | — |
| 2025-07-28 | $9.50 | $9.50 | 59,300 | — | — |
| 2025-07-25 | $9.72 | $9.72 | 149,400 | — | — |
| 2025-07-24 | $10.13 | $10.13 | 188,200 | — | — |
| 2025-07-23 | $10.33 | $10.33 | 167,300 | — | — |
| 2025-07-22 | $10.24 | $10.24 | 205,800 | — | — |
| 2025-07-21 | $10.05 | $10.05 | 242,700 | — | — |
| 2025-07-18 | $9.57 | $9.57 | 125,900 | — | — |
| 2025-07-17 | $9.49 | $9.49 | 107,000 | — | — |
| 2025-07-16 | $9.52 | $9.52 | 311,700 | — | — |
| 2025-07-15 | $9.82 | $9.82 | 362,000 | — | — |
| 2025-07-14 | $9.94 | $9.94 | 397,000 | — | — |
| 2025-07-11 | $9.82 | $9.82 | 287,000 | — | — |
| 2025-07-10 | $9.02 | $9.02 | 303,700 | — | — |
| 2025-07-09 | $8.84 | $8.84 | 79,300 | — | — |
| 2025-07-08 | $8.81 | $8.81 | 298,000 | — | — |
| 2025-07-07 | $9.31 | $9.31 | 170,200 | — | — |
| 2025-07-03 | $9.01 | $9.01 | 134,000 | — | — |
| 2025-07-02 | $8.97 | $8.97 | 149,900 | — | — |
| 2025-07-01 | $9.04 | $9.04 | 138,100 | — | — |
| 2025-06-30 | $8.99 | $8.99 | 324,400 | — | — |
| 2025-06-27 | $8.69 | $8.69 | 205,500 | — | — |
| 2025-06-26 | $9.21 | $9.21 | 120,300 | — | — |
| 2025-06-25 | $8.87 | $8.87 | 189,400 | — | — |
| 2025-06-24 | $9.15 | $9.15 | 164,200 | — | — |
| 2025-06-23 | $9.34 | $9.34 | 113,100 | — | — |
| 2025-06-20 | $9.18 | $9.18 | 153,800 | — | — |
| 2025-06-18 | $9.59 | $9.59 | 71,400 | — | — |
| 2025-06-17 | $9.85 | $9.85 | 65,500 | — | — |
| 2025-06-16 | $9.66 | $9.66 | 84,000 | — | — |
| 2025-06-13 | $9.70 | $9.70 | 92,700 | — | — |
| 2025-06-12 | $9.68 | $9.68 | 116,000 | — | — |
| 2025-06-11 | $9.65 | $9.65 | 407,600 | — | — |
| 2025-06-10 | $10.57 | $10.57 | 159,600 | — | — |
| 2025-06-09 | $10.68 | $10.68 | 167,000 | — | — |
| 2025-06-06 | $10.20 | $10.20 | 619,500 | — | — |
| 2025-06-05 | $10.53 | $10.53 | 334,200 | — | — |
| 2025-06-04 | $9.97 | $9.97 | 247,100 | — | — |
| 2025-06-03 | $9.54 | $9.54 | 145,600 | — | — |
| 2025-06-02 | $9.22 | $9.22 | 176,900 | — | — |
| 2025-05-30 | $8.59 | $8.59 | 46,000 | — | — |
| 2025-05-29 | $8.60 | $8.60 | 65,200 | — | — |
| 2025-05-28 | $8.85 | $8.85 | 80,400 | — | — |
| 2025-05-27 | $8.49 | $8.49 | 168,900 | — | — |
| 2025-05-23 | $8.50 | $8.50 | 118,600 | — | — |
| 2025-05-22 | $8.16 | $8.16 | 215,400 | — | — |
| 2025-05-21 | $8.47 | $8.47 | 266,800 | — | — |
| 2025-05-20 | $7.97 | $7.97 | 136,900 | — | — |
| 2025-05-19 | $7.58 | $7.58 | 28,500 | — | — |
| 2025-05-16 | $7.37 | $7.37 | 129,800 | — | — |
| 2025-05-15 | $7.59 | $7.59 | 78,700 | — | — |
| 2025-05-14 | $7.45 | $7.45 | 349,300 | — | — |
| 2025-05-13 | $8.07 | $8.07 | 413,000 | — | — |
| 2025-05-12 | $7.17 | $7.17 | 323,100 | — | — |
| 2025-05-09 | $7.17 | $7.17 | 77,300 | — | — |
| 2025-05-08 | $7.22 | $7.22 | 118,100 | — | — |
| 2025-05-07 | $7.07 | $7.07 | 206,200 | — | — |
| 2025-05-06 | $7.13 | $7.13 | 252,800 | — | — |
| 2025-05-05 | $6.54 | $6.54 | 240,200 | — | — |
| 2025-05-02 | $6.41 | $6.41 | 134,700 | — | — |
| 2025-05-01 | $6.27 | $6.27 | 152,700 | — | — |
| 2025-04-30 | $6.88 | $6.88 | 148,600 | — | — |
| 2025-04-29 | $6.95 | $6.95 | 290,100 | — | — |
| 2025-04-28 | $7.11 | $7.11 | 100,200 | — | — |
| 2025-04-25 | $7.10 | $7.10 | 94,100 | — | — |
| 2025-04-24 | $7.00 | $7.00 | 369,800 | — | — |
| 2025-04-23 | $7.13 | $7.13 | 545,300 | — | — |
| 2025-04-22 | $7.39 | $7.39 | 273,800 | — | — |
| 2025-04-21 | $8.05 | $8.05 | 257,400 | — | — |
| 2025-04-17 | $8.07 | $8.07 | 135,700 | — | — |
| 2025-04-16 | $8.35 | $8.35 | 261,400 | — | — |
| 2025-04-15 | $8.17 | $8.17 | 48,700 | — | — |
| 2025-04-14 | $8.24 | $8.24 | 76,700 | — | — |
| 2025-04-11 | $8.04 | $8.04 | 303,700 | — | — |
| 2025-04-10 | $7.86 | $7.86 | 220,000 | — | — |
| 2025-04-09 | $7.40 | $7.40 | 211,500 | — | — |
| 2025-04-08 | $6.45 | $6.45 | 111,200 | — | — |
| 2025-04-07 | $6.30 | $6.30 | 145,500 | — | — |
| 2025-04-04 | $6.22 | $6.22 | 234,000 | — | — |
| 2025-04-03 | $7.03 | $7.03 | 243,700 | — | — |
| 2025-04-02 | $7.26 | $7.26 | 185,900 | — | — |
| 2025-04-01 | $7.70 | $7.70 | 88,500 | — | — |
| 2025-03-31 | $7.72 | $7.72 | 315,000 | — | — |
| 2025-03-28 | $7.55 | $7.55 | 794,900 | — | — |
| 2025-03-27 | $8.94 | $8.94 | 94,300 | — | — |
| 2025-03-26 | $8.71 | $8.71 | 103,200 | — | — |
| 2025-03-25 | $9.04 | $9.04 | 68,300 | — | — |
| 2025-03-24 | $8.96 | $8.96 | 69,100 | — | — |
| 2025-03-21 | $8.98 | $8.98 | 37,400 | — | — |
| 2025-03-20 | $9.25 | $9.25 | 66,400 | — | — |
| 2025-03-19 | $9.28 | $9.28 | 185,900 | — | — |
| 2025-03-18 | $9.52 | $9.52 | 316,500 | — | — |
| 2025-03-17 | $8.68 | $8.68 | 131,500 | — | — |
| 2025-03-14 | $8.39 | $8.39 | 98,200 | — | — |
| 2025-03-13 | $8.44 | $8.44 | 148,400 | — | — |
| 2025-03-12 | $8.18 | $8.18 | 79,700 | — | — |
| 2025-03-11 | $8.13 | $8.13 | 138,000 | — | — |
| 2025-03-10 | $7.02 | $7.02 | 167,300 | — | — |
| 2025-03-07 | $7.82 | $7.82 | 147,600 | — | — |
| 2025-03-06 | $8.10 | $8.10 | 90,300 | — | — |
| 2025-03-05 | $8.42 | $8.42 | 104,600 | — | — |
| 2025-03-04 | $8.11 | $8.11 | 94,100 | — | — |
| 2025-03-03 | $8.08 | $8.08 | 99,600 | — | — |
| 2025-02-28 | $7.93 | $7.93 | 136,300 | — | — |
| 2025-02-27 | $8.16 | $8.16 | 202,700 | — | — |
| 2025-02-26 | $8.87 | $8.87 | 104,900 | — | — |
| 2025-02-25 | $8.30 | $8.30 | 143,500 | — | — |
| 2025-02-24 | $8.60 | $8.60 | 123,800 | — | — |
| 2025-02-21 | $8.52 | $8.52 | 188,100 | — | — |
| 2025-02-20 | $8.87 | $8.87 | 118,500 | — | — |
| 2025-02-19 | $8.33 | $8.33 | 65,600 | — | — |
| 2025-02-18 | $8.31 | $8.31 | 124,000 | — | — |
| 2025-02-14 | $8.24 | $8.24 | 143,900 | — | — |
| 2025-02-13 | $8.51 | $8.51 | 114,100 | — | — |
| 2025-02-12 | $8.49 | $8.49 | 150,800 | — | — |
| 2025-02-11 | $8.20 | $8.20 | 110,100 | — | — |
| 2025-02-10 | $8.31 | $8.31 | 75,100 | — | — |
| 2025-02-07 | $8.50 | $8.50 | 54,400 | — | — |
| 2025-02-06 | $8.44 | $8.44 | 60,400 | — | — |
| 2025-02-05 | $8.45 | $8.45 | 130,400 | — | — |
| 2025-02-04 | $8.56 | $8.56 | 86,800 | — | — |
| 2025-02-03 | $8.06 | $8.06 | 81,700 | — | — |
| 2025-01-31 | $8.03 | $8.03 | 42,600 | — | — |
| 2025-01-30 | $8.06 | $8.06 | 91,500 | — | — |
| 2025-01-29 | $7.84 | $7.84 | 105,400 | — | — |
| 2025-01-28 | $7.89 | $7.89 | 75,500 | — | — |
| 2025-01-27 | $7.63 | $7.63 | 120,400 | — | — |
| 2025-01-24 | $8.10 | $8.10 | 75,600 | — | — |
| 2025-01-23 | $7.92 | $7.92 | 52,200 | — | — |
| 2025-01-22 | $7.95 | $7.95 | 165,300 | — | — |
| 2025-01-21 | $7.92 | $7.92 | 153,200 | — | — |
| 2025-01-17 | $8.36 | $8.36 | 133,200 | — | — |
| 2025-01-16 | $8.28 | $8.28 | 110,100 | — | — |
| 2025-01-15 | $8.48 | $8.48 | 73,400 | — | — |
| 2025-01-14 | $8.07 | $8.07 | 41,200 | — | — |
| 2025-01-13 | $7.80 | $7.80 | 133,500 | — | — |
| 2025-01-10 | $8.29 | $8.29 | 179,100 | — | — |
| 2025-01-08 | $7.77 | $7.77 | 32,600 | — | — |
| 2025-01-07 | $7.66 | $7.66 | 63,200 | — | — |
| 2025-01-06 | $7.43 | $7.43 | 74,400 | — | — |
| 2025-01-03 | $7.72 | $7.72 | 48,900 | — | — |
| 2025-01-02 | $7.79 | $7.79 | 91,600 | — | — |