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
- 2014-06-24 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 | $13.47 | $13.49 | 422,800 | — | — |
| 2025-12-30 | $13.93 | $13.95 | 246,800 | — | — |
| 2025-12-29 | $13.49 | $13.51 | 201,100 | — | — |
| 2025-12-26 | $13.10 | $13.11 | 73,600 | — | — |
| 2025-12-24 | $13.05 | $13.06 | 69,500 | — | — |
| 2025-12-23 | $12.96 | $12.97 | 287,000 | — | — |
| 2025-12-22 | $12.35 | $12.36 | 144,100 | — | — |
| 2025-12-19 | $11.50 | $11.51 | 173,100 | — | — |
| 2025-12-18 | $11.38 | $11.39 | 244,300 | — | — |
| 2025-12-17 | $10.79 | $10.80 | 546,300 | — | — |
| 2025-12-16 | $12.41 | $12.42 | 218,600 | — | — |
| 2025-12-15 | $12.18 | $12.19 | 197,400 | — | — |
| 2025-12-12 | $11.98 | $11.99 | 234,300 | — | — |
| 2025-12-11 | $12.96 | $12.97 | 291,300 | — | — |
| 2025-12-10 | $12.81 | $12.82 | 184,100 | — | — |
| 2025-12-09 | $13.32 | $13.34 | 144,400 | — | — |
| 2025-12-08 | $13.19 | $13.20 | 134,300 | — | — |
| 2025-12-05 | $13.58 | $13.60 | 306,400 | — | — |
| 2025-12-04 | $13.18 | $13.19 | 483,200 | — | — |
| 2025-12-03 | $12.58 | $12.59 | 816,900 | — | — |
| 2025-12-02 | $11.65 | $11.66 | 177,000 | — | — |
| 2025-12-01 | $12.23 | $12.24 | 142,100 | — | — |
| 2025-11-28 | $12.96 | $12.97 | 49,000 | — | — |
| 2025-11-26 | $13.02 | $13.03 | 225,500 | — | — |
| 2025-11-25 | $12.93 | $12.94 | 82,400 | — | — |
| 2025-11-24 | $13.07 | $13.08 | 95,400 | — | — |
| 2025-11-21 | $13.26 | $13.28 | 120,100 | — | — |
| 2025-11-20 | $13.14 | $13.15 | 225,100 | — | — |
| 2025-11-19 | $13.10 | $13.11 | 187,800 | — | — |
| 2025-11-18 | $13.53 | $13.55 | 228,000 | — | — |
| 2025-11-17 | $13.53 | $13.55 | 351,200 | — | — |
| 2025-11-14 | $13.16 | $13.17 | 226,200 | — | — |
| 2025-11-13 | $13.15 | $13.16 | 176,500 | — | — |
| 2025-11-12 | $13.44 | $13.46 | 335,100 | — | — |
| 2025-11-11 | $13.26 | $13.28 | 476,000 | — | — |
| 2025-11-10 | $12.89 | $12.90 | 461,400 | — | — |
| 2025-11-07 | $12.79 | $12.80 | 391,100 | — | — |
| 2025-11-06 | $12.00 | $12.01 | 2,348,800 | — | — |
| 2025-11-05 | $15.78 | $15.80 | 94,400 | — | — |
| 2025-11-04 | $15.71 | $15.73 | 143,900 | — | — |
| 2025-11-03 | $15.86 | $15.88 | 409,200 | — | — |
| 2025-10-31 | $16.36 | $16.38 | 73,800 | — | — |
| 2025-10-30 | $16.17 | $16.19 | 42,900 | — | — |
| 2025-10-29 | $16.17 | $16.19 | 75,400 | — | — |
| 2025-10-28 | $16.17 | $16.19 | 36,400 | — | — |
| 2025-10-27 | $15.70 | $15.72 | 33,400 | — | — |
| 2025-10-24 | $16.52 | $16.54 | 72,300 | — | — |
| 2025-10-23 | $15.81 | $15.83 | 67,200 | — | — |
| 2025-10-22 | $15.83 | $15.85 | 35,300 | — | — |
| 2025-10-21 | $15.86 | $15.88 | 17,000 | — | — |
| 2025-10-20 | $16.23 | $16.25 | 33,000 | — | — |
| 2025-10-17 | $15.65 | $15.67 | 33,500 | — | — |
| 2025-10-16 | $15.70 | $15.72 | 40,600 | — | — |
| 2025-10-15 | $15.90 | $15.92 | 77,000 | — | — |
| 2025-10-14 | $15.06 | $15.08 | 26,200 | — | — |
| 2025-10-13 | $15.00 | $15.02 | 52,400 | — | — |
| 2025-10-10 | $14.92 | $14.94 | 67,100 | — | — |
| 2025-10-09 | $14.20 | $14.22 | 46,000 | — | — |
| 2025-10-08 | $14.10 | $14.12 | 502,100 | — | — |
| 2025-10-07 | $13.78 | $13.80 | 22,400 | — | — |
| 2025-10-06 | $13.66 | $13.68 | 22,900 | — | — |
| 2025-10-03 | $13.84 | $13.86 | 39,900 | — | — |
| 2025-10-02 | $13.72 | $13.74 | 23,500 | — | — |
| 2025-10-01 | $14.01 | $14.03 | 20,200 | — | — |
| 2025-09-30 | $14.03 | $14.05 | 33,000 | — | — |
| 2025-09-29 | $13.99 | $14.01 | 30,900 | — | — |
| 2025-09-26 | $13.70 | $13.72 | 22,400 | — | — |
| 2025-09-25 | $13.80 | $13.82 | 35,300 | — | — |
| 2025-09-24 | $14.09 | $14.11 | 49,600 | — | — |
| 2025-09-23 | $13.22 | $13.23 | 28,500 | — | — |
| 2025-09-22 | $13.51 | $13.53 | 39,000 | — | — |
| 2025-09-19 | $13.45 | $13.47 | 174,600 | — | — |
| 2025-09-18 | $13.99 | $14.01 | 43,200 | — | — |
| 2025-09-17 | $13.70 | $13.72 | 57,500 | — | — |
| 2025-09-16 | $13.92 | $13.94 | 32,900 | — | — |
| 2025-09-15 | $13.70 | $13.72 | 28,600 | — | — |
| 2025-09-12 | $13.85 | $13.87 | 22,000 | — | — |
| 2025-09-11 | $13.98 | $14.00 | 36,900 | — | — |
| 2025-09-10 | $13.34 | $13.36 | 43,700 | — | — |
| 2025-09-09 | $13.99 | $14.01 | 21,900 | — | — |
| 2025-09-08 | $13.84 | $13.86 | 45,500 | — | — |
| 2025-09-05 | $13.91 | $13.93 | 38,700 | — | — |
| 2025-09-04 | $14.00 | $14.02 | 26,100 | — | — |
| 2025-09-03 | $13.91 | $13.93 | 31,500 | — | — |
| 2025-09-02 | $13.78 | $13.79 | 47,300 | — | — |
| 2025-08-29 | $13.24 | $13.26 | 45,200 | — | — |
| 2025-08-28 | $13.03 | $13.04 | 59,200 | — | — |
| 2025-08-27 | $12.86 | $12.87 | 33,900 | — | — |
| 2025-08-26 | $12.76 | $12.77 | 32,400 | — | — |
| 2025-08-25 | $13.21 | $13.22 | 61,200 | — | — |
| 2025-08-22 | $12.99 | $13.00 | 74,200 | — | — |
| 2025-08-21 | $12.70 | $12.71 | 17,200 | — | — |
| 2025-08-20 | $12.88 | $12.89 | 22,900 | — | — |
| 2025-08-19 | $12.56 | $12.57 | 26,900 | — | — |
| 2025-08-18 | $12.71 | $12.72 | 28,400 | — | — |
| 2025-08-15 | $13.01 | $13.02 | 58,300 | — | — |
| 2025-08-14 | $12.66 | $12.67 | 31,300 | — | — |
| 2025-08-13 | $12.51 | $12.52 | 43,500 | — | — |
| 2025-08-12 | $12.39 | $12.40 | 34,800 | — | — |
| 2025-08-11 | $11.90 | $11.91 | 33,400 | — | — |
| 2025-08-08 | $11.80 | $11.81 | 26,900 | — | — |
| 2025-08-07 | $11.75 | $11.76 | 50,400 | — | — |
| 2025-08-06 | $11.65 | $11.66 | 31,400 | — | — |
| 2025-08-05 | $11.53 | $11.54 | 45,700 | — | — |
| 2025-08-04 | $11.62 | $11.63 | 58,800 | — | — |
| 2025-08-01 | $10.96 | $10.97 | 71,300 | — | — |
| 2025-07-31 | $10.93 | $10.94 | 73,100 | — | — |
| 2025-07-30 | $11.25 | $11.26 | 33,700 | — | — |
| 2025-07-29 | $11.05 | $11.06 | 43,100 | — | — |
| 2025-07-28 | $11.02 | $11.03 | 57,800 | — | — |
| 2025-07-25 | $11.18 | $11.19 | 55,600 | — | — |
| 2025-07-24 | $11.91 | $11.92 | 46,000 | — | — |
| 2025-07-23 | $11.85 | $11.86 | 107,300 | — | — |
| 2025-07-22 | $11.26 | $11.27 | 63,000 | — | — |
| 2025-07-21 | $11.18 | $11.19 | 62,600 | — | — |
| 2025-07-18 | $11.04 | $11.05 | 98,400 | — | — |
| 2025-07-17 | $11.74 | $11.75 | 147,900 | — | — |
| 2025-07-16 | $11.75 | $11.76 | 155,400 | — | — |
| 2025-07-15 | $12.44 | $12.45 | 67,900 | — | — |
| 2025-07-14 | $13.25 | $13.27 | 95,700 | — | — |
| 2025-07-11 | $12.78 | $12.79 | 66,200 | — | — |
| 2025-07-10 | $13.79 | $13.81 | 84,200 | — | — |
| 2025-07-09 | $13.84 | $13.86 | 113,100 | — | — |
| 2025-07-08 | $12.62 | $12.63 | 108,300 | — | — |
| 2025-07-07 | $13.49 | $13.51 | 129,300 | — | — |
| 2025-07-03 | $13.17 | $13.18 | 74,900 | — | — |
| 2025-07-02 | $12.74 | $12.75 | 144,400 | — | — |
| 2025-07-01 | $12.11 | $12.12 | 139,200 | — | — |
| 2025-06-30 | $11.70 | $11.71 | 274,700 | — | — |
| 2025-06-27 | $11.35 | $11.36 | 1,947,500 | — | — |
| 2025-06-26 | $12.35 | $12.36 | 199,200 | — | — |
| 2025-06-25 | $13.16 | $13.17 | 161,500 | — | — |
| 2025-06-24 | $14.97 | $14.99 | 218,900 | — | — |
| 2025-06-23 | $14.57 | $14.59 | 218,200 | — | — |
| 2025-06-20 | $14.61 | $14.63 | 182,500 | — | — |
| 2025-06-18 | $14.94 | $14.96 | 270,600 | — | — |
| 2025-06-17 | $15.44 | $15.46 | 212,600 | — | — |
| 2025-06-16 | $15.75 | $15.77 | 87,800 | — | — |
| 2025-06-13 | $16.48 | $16.50 | 44,900 | — | — |
| 2025-06-12 | $15.92 | $15.94 | 65,000 | — | — |
| 2025-06-11 | $16.56 | $16.58 | 51,100 | — | — |
| 2025-06-10 | $16.18 | $16.20 | 56,600 | — | — |
| 2025-06-09 | $16.17 | $16.19 | 61,600 | — | — |
| 2025-06-06 | $16.00 | $16.02 | 63,800 | — | — |
| 2025-06-05 | $15.17 | $15.19 | 46,500 | — | — |
| 2025-06-04 | $15.49 | $15.50 | 40,500 | — | — |
| 2025-06-03 | $15.61 | $15.63 | 35,400 | — | — |
| 2025-06-02 | $15.61 | $15.63 | 54,100 | — | — |
| 2025-05-30 | $15.36 | $15.38 | 33,800 | — | — |
| 2025-05-29 | $15.59 | $15.61 | 60,000 | — | — |
| 2025-05-28 | $16.14 | $16.16 | 69,100 | — | — |
| 2025-05-27 | $14.32 | $14.34 | 76,400 | — | — |
| 2025-05-23 | $13.19 | $13.20 | 36,400 | — | — |
| 2025-05-22 | $13.59 | $13.61 | 40,700 | — | — |
| 2025-05-21 | $13.67 | $13.68 | 31,200 | — | — |
| 2025-05-20 | $13.93 | $13.95 | 35,700 | — | — |
| 2025-05-19 | $13.98 | $14.00 | 30,200 | — | — |
| 2025-05-16 | $13.60 | $13.62 | 27,500 | — | — |
| 2025-05-15 | $13.50 | $13.52 | 29,400 | — | — |
| 2025-05-14 | $13.58 | $13.60 | 44,800 | — | — |
| 2025-05-13 | $13.18 | $13.19 | 41,000 | — | — |
| 2025-05-12 | $13.14 | $13.15 | 36,100 | — | — |
| 2025-05-09 | $13.63 | $13.65 | 44,300 | — | — |
| 2025-05-08 | $13.74 | $13.76 | 19,000 | — | — |
| 2025-05-07 | $13.54 | $13.56 | 40,200 | — | — |
| 2025-05-06 | $13.90 | $13.92 | 17,100 | — | — |
| 2025-05-05 | $14.43 | $14.45 | 22,000 | — | — |
| 2025-05-02 | $15.05 | $15.07 | 64,800 | — | — |
| 2025-05-01 | $14.41 | $14.43 | 57,100 | — | — |
| 2025-04-30 | $13.59 | $13.61 | 87,100 | — | — |
| 2025-04-29 | $13.68 | $13.70 | 11,400 | — | — |
| 2025-04-28 | $13.64 | $13.66 | 17,200 | — | — |
| 2025-04-25 | $13.59 | $13.61 | 15,400 | — | — |
| 2025-04-24 | $13.90 | $13.91 | 33,800 | — | — |
| 2025-04-23 | $13.66 | $13.68 | 27,200 | — | — |
| 2025-04-22 | $13.79 | $13.80 | 34,200 | — | — |
| 2025-04-21 | $13.80 | $13.82 | 29,900 | — | — |
| 2025-04-17 | $13.75 | $13.77 | 33,100 | — | — |
| 2025-04-16 | $13.65 | $13.66 | 49,400 | — | — |
| 2025-04-15 | $13.68 | $13.70 | 37,500 | — | — |
| 2025-04-14 | $13.27 | $13.29 | 15,200 | — | — |
| 2025-04-11 | $12.63 | $12.64 | 54,500 | — | — |
| 2025-04-10 | $11.94 | $11.95 | 75,900 | — | — |
| 2025-04-09 | $12.17 | $12.18 | 54,500 | — | — |
| 2025-04-08 | $11.22 | $11.23 | 50,400 | — | — |
| 2025-04-07 | $12.02 | $12.03 | 52,900 | — | — |
| 2025-04-04 | $12.32 | $12.33 | 99,900 | — | — |
| 2025-04-03 | $13.01 | $13.02 | 61,000 | — | — |
| 2025-04-02 | $12.55 | $12.56 | 57,100 | — | — |
| 2025-04-01 | $12.02 | $12.03 | 48,600 | — | — |
| 2025-03-31 | $13.01 | $13.02 | 85,800 | — | — |
| 2025-03-28 | $13.43 | $13.45 | 54,200 | — | — |
| 2025-03-27 | $13.73 | $13.74 | 66,400 | — | — |
| 2025-03-26 | $14.01 | $14.03 | 58,700 | — | — |
| 2025-03-25 | $14.67 | $14.69 | 92,000 | — | — |
| 2025-03-24 | $14.34 | $14.36 | 69,200 | — | — |
| 2025-03-21 | $16.11 | $16.13 | 166,200 | — | — |
| 2025-03-20 | $16.79 | $16.81 | 35,600 | — | — |
| 2025-03-19 | $15.66 | $15.68 | 73,300 | — | — |
| 2025-03-18 | $15.52 | $15.54 | 60,900 | — | — |
| 2025-03-17 | $15.34 | $15.36 | 75,400 | — | — |
| 2025-03-14 | $14.97 | $14.99 | 61,000 | — | — |
| 2025-03-13 | $14.80 | $14.82 | 55,100 | — | — |
| 2025-03-12 | $14.49 | $14.51 | 37,500 | — | — |
| 2025-03-11 | $13.29 | $13.31 | 55,500 | — | — |
| 2025-03-10 | $12.27 | $12.28 | 18,300 | — | — |
| 2025-03-07 | $12.99 | $13.00 | 26,900 | — | — |
| 2025-03-06 | $12.99 | $13.00 | 42,400 | — | — |
| 2025-03-05 | $12.20 | $12.21 | 22,400 | — | — |
| 2025-03-04 | $11.97 | $11.98 | 29,100 | — | — |
| 2025-03-03 | $12.42 | $12.43 | 32,300 | — | — |
| 2025-02-28 | $12.71 | $12.72 | 48,900 | — | — |
| 2025-02-27 | $11.41 | $11.42 | 20,400 | — | — |
| 2025-02-26 | $10.76 | $10.77 | 20,500 | — | — |
| 2025-02-25 | $10.55 | $10.56 | 36,100 | — | — |
| 2025-02-24 | $10.53 | $10.54 | 53,700 | — | — |
| 2025-02-21 | $11.30 | $11.31 | 16,400 | — | — |
| 2025-02-20 | $11.57 | $11.58 | 20,200 | — | — |
| 2025-02-19 | $11.19 | $11.20 | 12,500 | — | — |
| 2025-02-18 | $11.26 | $11.27 | 20,100 | — | — |
| 2025-02-14 | $11.25 | $11.26 | 43,100 | — | — |
| 2025-02-13 | $9.70 | $9.71 | 25,300 | — | — |
| 2025-02-12 | $10.20 | $10.21 | 19,800 | — | — |
| 2025-02-11 | $10.40 | $10.41 | 18,400 | — | — |
| 2025-02-10 | $10.88 | $10.89 | 32,700 | — | — |
| 2025-02-07 | $10.51 | $10.52 | 25,900 | — | — |
| 2025-02-06 | $11.48 | $11.49 | 23,200 | — | — |
| 2025-02-05 | $11.75 | $11.76 | 34,100 | — | — |
| 2025-02-04 | $12.17 | $12.18 | 51,100 | — | — |
| 2025-02-03 | $11.80 | $11.81 | 29,900 | — | — |
| 2025-01-31 | $11.49 | $11.50 | 35,100 | — | — |
| 2025-01-30 | $10.91 | $10.92 | 19,900 | — | — |
| 2025-01-29 | $10.87 | $10.88 | 16,100 | — | — |
| 2025-01-28 | $10.76 | $10.77 | 12,900 | — | — |
| 2025-01-27 | $10.78 | $10.79 | 13,400 | — | — |
| 2025-01-24 | $10.75 | $10.76 | 12,400 | — | — |
| 2025-01-23 | $10.72 | $10.73 | 11,400 | — | — |
| 2025-01-22 | $10.69 | $10.70 | 5,000 | — | — |
| 2025-01-21 | $10.77 | $10.78 | 14,500 | — | — |
| 2025-01-17 | $10.30 | $10.31 | 30,700 | — | — |
| 2025-01-16 | $11.06 | $11.07 | 50,800 | — | — |
| 2025-01-15 | $10.78 | $10.79 | 75,500 | — | — |
| 2025-01-14 | $10.38 | $10.39 | 30,800 | — | — |
| 2025-01-13 | $10.39 | $10.40 | 34,000 | — | — |
| 2025-01-10 | $11.00 | $11.01 | 40,800 | — | — |
| 2025-01-08 | $11.06 | $11.07 | 25,600 | — | — |
| 2025-01-07 | $11.14 | $11.15 | 41,900 | — | — |
| 2025-01-06 | $11.49 | $11.50 | 71,700 | — | — |
| 2025-01-03 | $12.10 | $12.11 | 70,200 | — | — |
| 2025-01-02 | $12.08 | $12.09 | 44,700 | — | — |