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
- 2017-06-13 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 | $12.37 | $12.37 | 210,900 | — | — |
| 2025-12-30 | $12.21 | $12.21 | 164,300 | — | — |
| 2025-12-29 | $12.46 | $12.46 | 170,500 | — | — |
| 2025-12-26 | $12.48 | $12.48 | 110,300 | — | — |
| 2025-12-24 | $12.68 | $12.68 | 110,600 | — | — |
| 2025-12-23 | $12.51 | $12.51 | 184,200 | — | — |
| 2025-12-22 | $12.49 | $12.49 | 180,800 | — | — |
| 2025-12-19 | $12.53 | $12.53 | 224,100 | — | — |
| 2025-12-18 | $13.41 | $13.41 | 145,100 | — | — |
| 2025-12-17 | $13.53 | $13.53 | 123,500 | — | — |
| 2025-12-16 | $13.55 | $13.55 | 197,900 | — | — |
| 2025-12-15 | $13.74 | $13.74 | 206,200 | — | — |
| 2025-12-12 | $13.54 | $13.54 | 182,100 | — | — |
| 2025-12-11 | $13.57 | $13.57 | 179,500 | — | — |
| 2025-12-10 | $13.40 | $13.40 | 250,600 | — | — |
| 2025-12-09 | $13.31 | $13.31 | 187,400 | — | — |
| 2025-12-08 | $13.31 | $13.31 | 198,500 | — | — |
| 2025-12-05 | $13.45 | $13.45 | 153,600 | — | — |
| 2025-12-04 | $13.46 | $13.46 | 241,600 | — | — |
| 2025-12-03 | $13.29 | $13.29 | 211,200 | — | — |
| 2025-12-02 | $12.68 | $12.68 | 163,100 | — | — |
| 2025-12-01 | $12.70 | $12.70 | 272,900 | — | — |
| 2025-11-28 | $12.43 | $12.43 | 128,500 | — | — |
| 2025-11-26 | $12.41 | $12.41 | 123,700 | — | — |
| 2025-11-25 | $12.38 | $12.38 | 197,100 | — | — |
| 2025-11-24 | $12.26 | $12.26 | 189,200 | — | — |
| 2025-11-21 | $12.53 | $12.53 | 201,600 | — | — |
| 2025-11-20 | $12.21 | $12.21 | 256,500 | — | — |
| 2025-11-19 | $12.29 | $12.29 | 162,300 | — | — |
| 2025-11-18 | $12.62 | $12.62 | 196,400 | — | — |
| 2025-11-17 | $12.71 | $12.71 | 411,700 | — | — |
| 2025-11-14 | $11.51 | $11.51 | 346,300 | — | — |
| 2025-11-13 | $12.32 | $12.32 | 242,200 | — | — |
| 2025-11-12 | $12.42 | $12.42 | 181,200 | — | — |
| 2025-11-11 | $12.55 | $12.55 | 173,700 | — | — |
| 2025-11-10 | $12.44 | $12.44 | 132,100 | — | — |
| 2025-11-07 | $12.43 | $12.43 | 182,300 | — | — |
| 2025-11-06 | $12.55 | $12.55 | 153,300 | — | — |
| 2025-11-05 | $12.53 | $12.53 | 181,000 | — | — |
| 2025-11-04 | $12.57 | $12.57 | 140,100 | — | — |
| 2025-11-03 | $12.81 | $12.81 | 195,400 | — | — |
| 2025-10-31 | $12.72 | $12.72 | 142,900 | — | — |
| 2025-10-30 | $12.77 | $12.77 | 169,200 | — | — |
| 2025-10-29 | $12.94 | $12.94 | 194,100 | — | — |
| 2025-10-28 | $13.47 | $13.47 | 118,500 | — | — |
| 2025-10-27 | $13.37 | $13.37 | 192,600 | — | — |
| 2025-10-24 | $13.98 | $13.98 | 146,400 | — | — |
| 2025-10-23 | $13.73 | $13.73 | 88,600 | — | — |
| 2025-10-22 | $13.74 | $13.74 | 156,000 | — | — |
| 2025-10-21 | $13.85 | $13.85 | 73,500 | — | — |
| 2025-10-20 | $13.99 | $13.99 | 87,700 | — | — |
| 2025-10-17 | $13.76 | $13.76 | 114,400 | — | — |
| 2025-10-16 | $13.86 | $13.86 | 129,500 | — | — |
| 2025-10-15 | $14.08 | $14.08 | 112,900 | — | — |
| 2025-10-14 | $13.88 | $13.88 | 158,800 | — | — |
| 2025-10-13 | $13.95 | $13.95 | 177,400 | — | — |
| 2025-10-10 | $13.82 | $13.82 | 379,700 | — | — |
| 2025-10-09 | $13.78 | $13.78 | 621,200 | — | — |
| 2025-10-08 | $13.14 | $13.14 | 146,200 | — | — |
| 2025-10-07 | $13.01 | $13.01 | 158,600 | — | — |
| 2025-10-06 | $13.32 | $13.32 | 156,500 | — | — |
| 2025-10-03 | $13.30 | $13.30 | 96,500 | — | — |
| 2025-10-02 | $13.07 | $13.07 | 121,600 | — | — |
| 2025-10-01 | $13.20 | $13.20 | 155,700 | — | — |
| 2025-09-30 | $13.08 | $13.08 | 117,400 | — | — |
| 2025-09-29 | $13.09 | $13.09 | 101,400 | — | — |
| 2025-09-26 | $13.10 | $13.10 | 115,400 | — | — |
| 2025-09-25 | $13.02 | $13.02 | 117,800 | — | — |
| 2025-09-24 | $13.07 | $13.07 | 142,000 | — | — |
| 2025-09-23 | $13.12 | $13.12 | 121,300 | — | — |
| 2025-09-22 | $13.22 | $13.22 | 167,400 | — | — |
| 2025-09-19 | $13.16 | $13.16 | 242,500 | — | — |
| 2025-09-18 | $13.50 | $13.50 | 113,300 | — | — |
| 2025-09-17 | $13.36 | $13.36 | 180,900 | — | — |
| 2025-09-16 | $13.33 | $13.33 | 244,300 | — | — |
| 2025-09-15 | $13.49 | $13.49 | 118,400 | — | — |
| 2025-09-12 | $13.51 | $13.51 | 142,800 | — | — |
| 2025-09-11 | $13.73 | $13.73 | 176,300 | — | — |
| 2025-09-10 | $13.37 | $13.37 | 140,900 | — | — |
| 2025-09-09 | $13.40 | $13.40 | 118,500 | — | — |
| 2025-09-08 | $13.50 | $13.50 | 163,400 | — | — |
| 2025-09-05 | $13.50 | $13.50 | 149,100 | — | — |
| 2025-09-04 | $13.31 | $13.31 | 135,000 | — | — |
| 2025-09-03 | $13.50 | $13.50 | 173,100 | — | — |
| 2025-09-02 | $13.59 | $13.59 | 256,800 | — | — |
| 2025-08-29 | $13.34 | $13.34 | 165,800 | — | — |
| 2025-08-28 | $13.44 | $13.44 | 240,700 | — | — |
| 2025-08-27 | $13.56 | $13.56 | 380,900 | — | — |
| 2025-08-26 | $13.59 | $13.59 | 838,900 | — | — |
| 2025-08-25 | $13.10 | $13.10 | 215,500 | — | — |
| 2025-08-22 | $12.99 | $12.99 | 199,400 | — | — |
| 2025-08-21 | $12.56 | $12.56 | 275,300 | — | — |
| 2025-08-20 | $12.56 | $12.56 | 241,400 | — | — |
| 2025-08-19 | $12.68 | $12.68 | 209,800 | — | — |
| 2025-08-18 | $12.53 | $12.53 | 290,900 | — | — |
| 2025-08-15 | $12.54 | $12.54 | 298,200 | — | — |
| 2025-08-14 | $12.43 | $12.43 | 369,100 | — | — |
| 2025-08-13 | $13.72 | $13.72 | 129,000 | — | — |
| 2025-08-12 | $13.60 | $13.60 | 126,400 | — | — |
| 2025-08-11 | $13.34 | $13.34 | 166,400 | — | — |
| 2025-08-08 | $13.14 | $13.14 | 149,300 | — | — |
| 2025-08-07 | $13.24 | $13.24 | 89,800 | — | — |
| 2025-08-06 | $13.43 | $13.43 | 116,800 | — | — |
| 2025-08-05 | $13.19 | $13.19 | 174,000 | — | — |
| 2025-08-04 | $13.14 | $13.14 | 166,800 | — | — |
| 2025-08-01 | $13.14 | $13.14 | 182,700 | — | — |
| 2025-07-31 | $13.45 | $13.45 | 157,400 | — | — |
| 2025-07-30 | $13.48 | $13.48 | 121,300 | — | — |
| 2025-07-29 | $13.56 | $13.56 | 156,100 | — | — |
| 2025-07-28 | $13.58 | $13.58 | 101,100 | — | — |
| 2025-07-25 | $13.77 | $13.77 | 157,000 | — | — |
| 2025-07-24 | $13.65 | $13.65 | 115,900 | — | — |
| 2025-07-23 | $13.91 | $13.91 | 108,900 | — | — |
| 2025-07-22 | $13.69 | $13.69 | 154,000 | — | — |
| 2025-07-21 | $13.52 | $13.52 | 147,700 | — | — |
| 2025-07-18 | $13.55 | $13.55 | 170,200 | — | — |
| 2025-07-17 | $13.75 | $13.75 | 160,300 | — | — |
| 2025-07-16 | $13.79 | $13.79 | 118,300 | — | — |
| 2025-07-15 | $13.65 | $13.65 | 205,700 | — | — |
| 2025-07-14 | $14.05 | $14.05 | 189,400 | — | — |
| 2025-07-11 | $13.93 | $13.93 | 126,000 | — | — |
| 2025-07-10 | $14.20 | $14.20 | 150,900 | — | — |
| 2025-07-09 | $14.08 | $14.08 | 165,700 | — | — |
| 2025-07-08 | $14.05 | $14.05 | 225,600 | — | — |
| 2025-07-07 | $14.11 | $14.11 | 153,000 | — | — |
| 2025-07-03 | $14.45 | $14.45 | 149,800 | — | — |
| 2025-07-02 | $14.12 | $14.12 | 150,400 | — | — |
| 2025-07-01 | $14.16 | $14.16 | 177,200 | — | — |
| 2025-06-30 | $14.04 | $14.04 | 135,800 | — | — |
| 2025-06-27 | $14.08 | $14.08 | 441,100 | — | — |
| 2025-06-26 | $13.91 | $13.91 | 175,400 | — | — |
| 2025-06-25 | $13.97 | $13.97 | 108,200 | — | — |
| 2025-06-24 | $14.25 | $14.25 | 205,600 | — | — |
| 2025-06-23 | $14.01 | $14.01 | 205,300 | — | — |
| 2025-06-20 | $13.90 | $13.90 | 233,300 | — | — |
| 2025-06-18 | $13.90 | $13.90 | 173,100 | — | — |
| 2025-06-17 | $13.88 | $13.88 | 217,200 | — | — |
| 2025-06-16 | $14.02 | $14.02 | 101,100 | — | — |
| 2025-06-13 | $14.03 | $14.03 | 141,400 | — | — |
| 2025-06-12 | $13.97 | $13.97 | 115,000 | — | — |
| 2025-06-11 | $14.08 | $14.08 | 84,500 | — | — |
| 2025-06-10 | $14.20 | $14.20 | 81,200 | — | — |
| 2025-06-09 | $14.04 | $14.04 | 145,300 | — | — |
| 2025-06-06 | $14.11 | $14.11 | 96,400 | — | — |
| 2025-06-05 | $13.98 | $13.98 | 155,900 | — | — |
| 2025-06-04 | $14.14 | $14.14 | 84,300 | — | — |
| 2025-06-03 | $14.19 | $14.19 | 101,500 | — | — |
| 2025-06-02 | $14.23 | $14.23 | 248,300 | — | — |
| 2025-05-30 | $14.70 | $14.70 | 122,800 | — | — |
| 2025-05-29 | $14.94 | $14.94 | 83,400 | — | — |
| 2025-05-28 | $14.96 | $14.96 | 114,100 | — | — |
| 2025-05-27 | $14.99 | $14.99 | 180,200 | — | — |
| 2025-05-23 | $14.20 | $14.20 | 120,400 | — | — |
| 2025-05-22 | $14.21 | $14.21 | 86,200 | — | — |
| 2025-05-21 | $14.19 | $14.19 | 108,800 | — | — |
| 2025-05-20 | $14.25 | $14.25 | 81,100 | — | — |
| 2025-05-19 | $14.35 | $14.35 | 115,200 | — | — |
| 2025-05-16 | $14.32 | $14.32 | 138,300 | — | — |
| 2025-05-15 | $14.43 | $14.43 | 182,300 | — | — |
| 2025-05-14 | $15.33 | $15.33 | 118,100 | — | — |
| 2025-05-13 | $15.43 | $15.43 | 87,500 | — | — |
| 2025-05-12 | $15.34 | $15.34 | 134,300 | — | — |
| 2025-05-09 | $15.49 | $15.49 | 81,900 | — | — |
| 2025-05-08 | $15.35 | $15.35 | 105,300 | — | — |
| 2025-05-07 | $15.45 | $15.45 | 76,700 | — | — |
| 2025-05-06 | $15.31 | $15.31 | 55,100 | — | — |
| 2025-05-05 | $15.25 | $15.25 | 74,500 | — | — |
| 2025-05-02 | $15.44 | $15.44 | 82,600 | — | — |
| 2025-05-01 | $15.41 | $15.41 | 131,600 | — | — |
| 2025-04-30 | $15.53 | $15.53 | 118,600 | — | — |
| 2025-04-29 | $15.64 | $15.64 | 84,200 | — | — |
| 2025-04-28 | $15.48 | $15.48 | 117,600 | — | — |
| 2025-04-25 | $15.37 | $15.37 | 103,100 | — | — |
| 2025-04-24 | $15.46 | $15.46 | 135,700 | — | — |
| 2025-04-23 | $15.12 | $15.12 | 93,200 | — | — |
| 2025-04-22 | $15.25 | $15.25 | 115,400 | — | — |
| 2025-04-21 | $14.87 | $14.87 | 128,800 | — | — |
| 2025-04-17 | $14.73 | $14.73 | 186,700 | — | — |
| 2025-04-16 | $14.56 | $14.56 | 112,000 | — | — |
| 2025-04-15 | $14.45 | $14.45 | 149,300 | — | — |
| 2025-04-14 | $14.23 | $14.23 | 78,800 | — | — |
| 2025-04-11 | $14.30 | $14.30 | 116,000 | — | — |
| 2025-04-10 | $14.11 | $14.11 | 204,100 | — | — |
| 2025-04-09 | $14.29 | $14.29 | 259,200 | — | — |
| 2025-04-08 | $13.60 | $13.60 | 332,100 | — | — |
| 2025-04-07 | $14.09 | $14.09 | 346,700 | — | — |
| 2025-04-04 | $14.13 | $14.13 | 345,600 | — | — |
| 2025-04-03 | $14.49 | $14.49 | 246,100 | — | — |
| 2025-04-02 | $14.69 | $14.69 | 127,100 | — | — |
| 2025-04-01 | $14.56 | $14.56 | 135,100 | — | — |
| 2025-03-31 | $14.58 | $14.58 | 168,500 | — | — |
| 2025-03-28 | $14.26 | $14.26 | 186,900 | — | — |
| 2025-03-27 | $14.80 | $14.80 | 131,300 | — | — |
| 2025-03-26 | $14.48 | $14.48 | 105,200 | — | — |
| 2025-03-25 | $14.20 | $14.20 | 191,700 | — | — |
| 2025-03-24 | $14.13 | $14.13 | 268,100 | — | — |
| 2025-03-21 | $13.95 | $13.95 | 284,200 | — | — |
| 2025-03-20 | $14.00 | $14.00 | 146,100 | — | — |
| 2025-03-19 | $14.17 | $14.17 | 154,800 | — | — |
| 2025-03-18 | $14.06 | $14.06 | 91,300 | — | — |
| 2025-03-17 | $14.00 | $14.00 | 98,300 | — | — |
| 2025-03-14 | $13.95 | $13.95 | 76,200 | — | — |
| 2025-03-13 | $13.73 | $13.73 | 76,500 | — | — |
| 2025-03-12 | $13.90 | $13.90 | 114,300 | — | — |
| 2025-03-11 | $13.68 | $13.68 | 152,200 | — | — |
| 2025-03-10 | $13.86 | $13.86 | 127,800 | — | — |
| 2025-03-07 | $14.19 | $14.19 | 90,000 | — | — |
| 2025-03-06 | $14.37 | $14.37 | 81,100 | — | — |
| 2025-03-05 | $14.19 | $14.19 | 104,100 | — | — |
| 2025-03-04 | $14.08 | $14.08 | 119,000 | — | — |
| 2025-03-03 | $14.02 | $14.02 | 138,300 | — | — |
| 2025-02-28 | $14.24 | $14.24 | 140,900 | — | — |
| 2025-02-27 | $14.14 | $14.14 | 84,900 | — | — |
| 2025-02-26 | $14.31 | $14.31 | 94,200 | — | — |
| 2025-02-25 | $14.47 | $14.47 | 96,200 | — | — |
| 2025-02-24 | $14.53 | $14.53 | 92,500 | — | — |
| 2025-02-21 | $14.61 | $14.61 | 70,500 | — | — |
| 2025-02-20 | $14.84 | $14.84 | 68,000 | — | — |
| 2025-02-19 | $15.08 | $15.08 | 85,400 | — | — |
| 2025-02-18 | $15.04 | $15.04 | 96,800 | — | — |
| 2025-02-14 | $15.24 | $15.24 | 79,100 | — | — |
| 2025-02-13 | $15.41 | $15.41 | 117,900 | — | — |
| 2025-02-12 | $15.05 | $15.05 | 90,200 | — | — |
| 2025-02-11 | $15.02 | $15.02 | 66,700 | — | — |
| 2025-02-10 | $14.90 | $14.90 | 88,500 | — | — |
| 2025-02-07 | $14.70 | $14.70 | 101,800 | — | — |
| 2025-02-06 | $15.06 | $15.06 | 138,100 | — | — |
| 2025-02-05 | $14.43 | $14.43 | 59,800 | — | — |
| 2025-02-04 | $14.37 | $14.37 | 63,800 | — | — |
| 2025-02-03 | $14.25 | $14.25 | 126,100 | — | — |
| 2025-01-31 | $14.54 | $14.54 | 89,700 | — | — |
| 2025-01-30 | $14.73 | $14.73 | 81,900 | — | — |
| 2025-01-29 | $15.01 | $15.01 | 117,300 | — | — |
| 2025-01-28 | $14.75 | $14.75 | 56,300 | — | — |
| 2025-01-27 | $14.65 | $14.65 | 106,600 | — | — |
| 2025-01-24 | $14.58 | $14.58 | 84,600 | — | — |
| 2025-01-23 | $14.63 | $14.63 | 145,900 | — | — |
| 2025-01-22 | $14.48 | $14.48 | 189,100 | — | — |
| 2025-01-21 | $14.84 | $14.84 | 103,100 | — | — |
| 2025-01-17 | $14.78 | $14.78 | 123,900 | — | — |
| 2025-01-16 | $14.65 | $14.65 | 169,400 | — | — |
| 2025-01-15 | $14.45 | $14.45 | 142,400 | — | — |
| 2025-01-14 | $13.84 | $13.84 | 172,900 | — | — |
| 2025-01-13 | $13.42 | $13.42 | 85,700 | — | — |
| 2025-01-10 | $13.62 | $13.62 | 158,400 | — | — |
| 2025-01-08 | $13.66 | $13.66 | 125,200 | — | — |
| 2025-01-07 | $13.70 | $13.70 | 136,200 | — | — |
| 2025-01-06 | $13.90 | $13.90 | 140,300 | — | — |
| 2025-01-03 | $14.23 | $14.23 | 87,400 | — | — |
| 2025-01-02 | $14.04 | $14.04 | 93,300 | — | — |