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
- 2010-11-04 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 | $15.79 | $31.60 | 257,500 | — | — |
| 2025-12-30 | $15.80 | $31.62 | 308,400 | — | — |
| 2025-12-29 | $15.90 | $31.82 | 333,700 | — | — |
| 2025-12-26 | $15.72 | $31.46 | 258,300 | — | — |
| 2025-12-24 | $15.60 | $31.22 | 121,100 | — | — |
| 2025-12-23 | $15.66 | $31.34 | 293,700 | — | — |
| 2025-12-22 | $15.72 | $31.46 | 473,700 | — | — |
| 2025-12-19 | $15.23 | $30.48 | 696,100 | — | — |
| 2025-12-18 | $15.19 | $30.40 | 568,400 | — | — |
| 2025-12-17 | $15.21 | $30.44 | 540,600 | — | — |
| 2025-12-16 | $15.59 | $31.20 | 549,600 | — | — |
| 2025-12-15 | $15.75 | $31.52 | 479,200 | — | — |
| 2025-12-12 | $15.61 | $31.24 | 543,600 | — | — |
| 2025-12-11 | $15.93 | $31.88 | 490,600 | — | — |
| 2025-12-10 | $16.06 | $32.14 | 472,300 | — | — |
| 2025-12-09 | $15.82 | $31.66 | 505,900 | — | — |
| 2025-12-08 | $15.86 | $31.74 | 573,600 | — | — |
| 2025-12-05 | $16.13 | $32.28 | 613,400 | — | — |
| 2025-12-04 | $16.33 | $32.68 | 347,500 | — | — |
| 2025-12-03 | $16.14 | $32.30 | 515,600 | — | — |
| 2025-12-02 | $15.82 | $31.66 | 477,900 | — | — |
| 2025-12-01 | $15.53 | $31.08 | 976,400 | — | — |
| 2025-11-28 | $15.27 | $30.56 | 214,700 | — | — |
| 2025-11-26 | $15.27 | $30.56 | 399,100 | — | — |
| 2025-11-25 | $15.26 | $30.54 | 467,500 | — | — |
| 2025-11-24 | $15.14 | $30.30 | 563,800 | — | — |
| 2025-11-21 | $14.57 | $29.16 | 368,200 | — | — |
| 2025-11-20 | $14.29 | $28.60 | 456,000 | — | — |
| 2025-11-19 | $14.80 | $29.62 | 397,300 | — | — |
| 2025-11-18 | $14.87 | $29.76 | 641,300 | — | — |
| 2025-11-17 | $14.76 | $29.54 | 506,800 | — | — |
| 2025-11-14 | $14.61 | $29.24 | 464,200 | — | — |
| 2025-11-13 | $14.70 | $29.42 | 956,000 | — | — |
| 2025-11-12 | $14.46 | $28.94 | 488,500 | — | — |
| 2025-11-11 | $14.18 | $28.38 | 816,800 | — | — |
| 2025-11-10 | $14.00 | $28.02 | 604,900 | — | — |
| 2025-11-07 | $13.42 | $26.86 | 518,300 | — | — |
| 2025-11-06 | $13.50 | $27.02 | 482,300 | — | — |
| 2025-11-05 | $13.31 | $26.64 | 741,700 | — | — |
| 2025-11-04 | $12.99 | $26.00 | 1,074,900 | — | — |
| 2025-11-03 | $12.43 | $24.88 | 524,800 | — | — |
| 2025-10-31 | $12.22 | $24.46 | 428,800 | — | — |
| 2025-10-30 | $12.09 | $24.20 | 322,100 | — | — |
| 2025-10-29 | $12.07 | $24.16 | 361,900 | — | — |
| 2025-10-28 | $11.86 | $23.74 | 396,100 | — | — |
| 2025-10-27 | $11.54 | $23.10 | 392,300 | — | — |
| 2025-10-24 | $11.42 | $22.86 | 544,900 | — | — |
| 2025-10-23 | $11.63 | $23.28 | 351,800 | — | — |
| 2025-10-22 | $11.46 | $22.94 | 549,100 | — | — |
| 2025-10-21 | $11.27 | $22.56 | 420,200 | — | — |
| 2025-10-20 | $11.43 | $22.88 | 364,700 | — | — |
| 2025-10-17 | $11.58 | $23.18 | 347,200 | — | — |
| 2025-10-16 | $11.47 | $22.96 | 740,800 | — | — |
| 2025-10-15 | $11.37 | $22.76 | 531,300 | — | — |
| 2025-10-14 | $11.02 | $22.06 | 498,700 | — | — |
| 2025-10-13 | $11.26 | $22.54 | 506,000 | — | — |
| 2025-10-10 | $10.87 | $21.76 | 565,000 | — | — |
| 2025-10-09 | $11.19 | $22.40 | 604,500 | — | — |
| 2025-10-08 | $11.18 | $22.38 | 592,400 | — | — |
| 2025-10-07 | $11.51 | $23.04 | 529,900 | — | — |
| 2025-10-06 | $11.76 | $23.54 | 427,600 | — | — |
| 2025-10-03 | $11.93 | $23.88 | 334,500 | — | — |
| 2025-10-02 | $11.94 | $23.90 | 468,600 | — | — |
| 2025-10-01 | $12.12 | $24.26 | 402,100 | — | — |
| 2025-09-30 | $11.91 | $23.84 | 545,000 | — | — |
| 2025-09-29 | $12.29 | $24.60 | 502,900 | — | — |
| 2025-09-26 | $12.50 | $25.02 | 682,500 | — | — |
| 2025-09-25 | $12.72 | $25.46 | 1,468,800 | — | — |
| 2025-09-24 | $12.69 | $25.40 | 505,500 | — | — |
| 2025-09-23 | $12.40 | $24.82 | 329,900 | — | — |
| 2025-09-22 | $12.22 | $24.46 | 343,700 | — | — |
| 2025-09-19 | $12.28 | $24.58 | 738,100 | — | — |
| 2025-09-18 | $12.73 | $25.48 | 341,000 | — | — |
| 2025-09-17 | $12.62 | $25.26 | 350,400 | — | — |
| 2025-09-16 | $12.33 | $24.68 | 391,700 | — | — |
| 2025-09-15 | $12.60 | $25.22 | 365,900 | — | — |
| 2025-09-12 | $12.30 | $24.62 | 270,900 | — | — |
| 2025-09-11 | $12.24 | $24.50 | 387,800 | — | — |
| 2025-09-10 | $12.11 | $24.24 | 317,700 | — | — |
| 2025-09-09 | $12.30 | $24.62 | 444,700 | — | — |
| 2025-09-08 | $12.22 | $24.46 | 416,100 | — | — |
| 2025-09-05 | $12.08 | $24.18 | 405,500 | — | — |
| 2025-09-04 | $11.95 | $23.92 | 587,700 | — | — |
| 2025-09-03 | $11.90 | $23.82 | 378,000 | — | — |
| 2025-09-02 | $11.55 | $23.12 | 485,100 | — | — |
| 2025-08-29 | $11.44 | $22.90 | 367,100 | — | — |
| 2025-08-28 | $11.57 | $23.16 | 334,100 | — | — |
| 2025-08-27 | $11.73 | $23.48 | 756,300 | — | — |
| 2025-08-26 | $11.82 | $23.66 | 434,800 | — | — |
| 2025-08-25 | $11.76 | $23.54 | 492,800 | — | — |
| 2025-08-22 | $11.74 | $23.50 | 519,100 | — | — |
| 2025-08-21 | $11.37 | $22.76 | 510,100 | — | — |
| 2025-08-20 | $11.12 | $22.26 | 444,300 | — | — |
| 2025-08-19 | $11.07 | $22.16 | 530,500 | — | — |
| 2025-08-18 | $11.28 | $22.58 | 541,000 | — | — |
| 2025-08-15 | $11.11 | $22.24 | 507,300 | — | — |
| 2025-08-14 | $11.20 | $22.42 | 532,900 | — | — |
| 2025-08-13 | $11.20 | $22.42 | 713,900 | — | — |
| 2025-08-12 | $10.87 | $21.76 | 549,600 | — | — |
| 2025-08-11 | $10.64 | $21.30 | 447,500 | — | — |
| 2025-08-08 | $10.66 | $21.34 | 479,900 | — | — |
| 2025-08-07 | $10.80 | $21.62 | 482,200 | — | — |
| 2025-08-06 | $11.05 | $22.12 | 644,900 | — | — |
| 2025-08-05 | $11.00 | $22.02 | 1,040,500 | — | — |
| 2025-08-04 | $10.52 | $21.06 | 670,000 | — | — |
| 2025-08-01 | $10.28 | $20.58 | 799,800 | — | — |
| 2025-07-31 | $10.09 | $20.19 | 1,336,000 | — | — |
| 2025-07-30 | $9.55 | $19.11 | 589,500 | — | — |
| 2025-07-29 | $9.75 | $19.51 | 464,300 | — | — |
| 2025-07-28 | $9.62 | $19.25 | 367,700 | — | — |
| 2025-07-25 | $9.63 | $19.27 | 401,800 | — | — |
| 2025-07-24 | $9.79 | $19.59 | 483,100 | — | — |
| 2025-07-23 | $9.83 | $19.67 | 460,600 | — | — |
| 2025-07-22 | $9.35 | $18.71 | 426,700 | — | — |
| 2025-07-21 | $9.14 | $18.29 | 513,400 | — | — |
| 2025-07-18 | $9.60 | $18.98 | 523,700 | — | — |
| 2025-07-17 | $9.55 | $18.89 | 408,000 | — | — |
| 2025-07-16 | $9.34 | $18.47 | 284,000 | — | — |
| 2025-07-15 | $9.26 | $18.31 | 321,100 | — | — |
| 2025-07-14 | $9.46 | $18.71 | 288,300 | — | — |
| 2025-07-11 | $9.48 | $18.75 | 306,800 | — | — |
| 2025-07-10 | $9.40 | $18.59 | 541,600 | — | — |
| 2025-07-09 | $9.12 | $18.03 | 628,100 | — | — |
| 2025-07-08 | $9.39 | $18.57 | 593,100 | — | — |
| 2025-07-07 | $9.30 | $18.39 | 476,500 | — | — |
| 2025-07-03 | $9.29 | $18.37 | 237,500 | — | — |
| 2025-07-02 | $9.20 | $18.19 | 403,700 | — | — |
| 2025-07-01 | $8.98 | $17.76 | 440,800 | — | — |
| 2025-06-30 | $9.11 | $18.01 | 440,000 | — | — |
| 2025-06-27 | $9.24 | $18.27 | 1,057,000 | — | — |
| 2025-06-26 | $9.31 | $18.41 | 489,500 | — | — |
| 2025-06-25 | $9.27 | $18.33 | 446,200 | — | — |
| 2025-06-24 | $9.09 | $17.98 | 504,200 | — | — |
| 2025-06-23 | $9.09 | $17.98 | 631,700 | — | — |
| 2025-06-20 | $9.19 | $18.17 | 869,100 | — | — |
| 2025-06-18 | $9.57 | $18.92 | 577,300 | — | — |
| 2025-06-17 | $9.24 | $18.27 | 431,800 | — | — |
| 2025-06-16 | $9.18 | $18.15 | 421,100 | — | — |
| 2025-06-13 | $9.26 | $18.31 | 657,600 | — | — |
| 2025-06-12 | $9.19 | $18.17 | 547,500 | — | — |
| 2025-06-11 | $9.10 | $18.00 | 706,300 | — | — |
| 2025-06-10 | $8.75 | $17.30 | 458,100 | — | — |
| 2025-06-09 | $8.90 | $17.60 | 501,100 | — | — |
| 2025-06-06 | $9.17 | $18.13 | 614,400 | — | — |
| 2025-06-05 | $8.90 | $17.60 | 587,000 | — | — |
| 2025-06-04 | $8.66 | $17.13 | 540,500 | — | — |
| 2025-06-03 | $8.56 | $16.93 | 307,700 | — | — |
| 2025-06-02 | $8.60 | $17.01 | 416,900 | — | — |
| 2025-05-30 | $8.57 | $16.95 | 615,300 | — | — |
| 2025-05-29 | $8.47 | $16.75 | 327,600 | — | — |
| 2025-05-28 | $8.38 | $16.57 | 299,200 | — | — |
| 2025-05-27 | $8.45 | $16.71 | 369,200 | — | — |
| 2025-05-23 | $8.30 | $16.41 | 284,400 | — | — |
| 2025-05-22 | $8.32 | $16.45 | 404,800 | — | — |
| 2025-05-21 | $8.44 | $16.69 | 437,000 | — | — |
| 2025-05-20 | $8.61 | $17.03 | 433,900 | — | — |
| 2025-05-19 | $8.76 | $17.32 | 419,700 | — | — |
| 2025-05-16 | $8.80 | $17.40 | 417,500 | — | — |
| 2025-05-15 | $8.74 | $17.28 | 443,400 | — | — |
| 2025-05-14 | $8.75 | $17.30 | 653,400 | — | — |
| 2025-05-13 | $8.67 | $17.14 | 1,136,100 | — | — |
| 2025-05-12 | $8.40 | $16.61 | 949,000 | — | — |
| 2025-05-09 | $7.77 | $15.37 | 570,900 | — | — |
| 2025-05-08 | $7.78 | $15.38 | 795,400 | — | — |
| 2025-05-07 | $7.05 | $13.94 | 799,400 | — | — |
| 2025-05-06 | $9.22 | $18.23 | 529,600 | — | — |
| 2025-05-05 | $9.46 | $18.71 | 588,300 | — | — |
| 2025-05-02 | $9.57 | $18.92 | 357,100 | — | — |
| 2025-05-01 | $9.39 | $18.57 | 423,300 | — | — |
| 2025-04-30 | $9.33 | $18.45 | 532,700 | — | — |
| 2025-04-29 | $9.21 | $18.21 | 563,900 | — | — |
| 2025-04-28 | $9.14 | $18.07 | 425,200 | — | — |
| 2025-04-25 | $9.18 | $18.15 | 438,000 | — | — |
| 2025-04-24 | $9.17 | $18.13 | 733,800 | — | — |
| 2025-04-23 | $8.87 | $17.54 | 618,000 | — | — |
| 2025-04-22 | $8.47 | $16.75 | 681,000 | — | — |
| 2025-04-21 | $8.57 | $16.95 | 605,300 | — | — |
| 2025-04-17 | $8.93 | $17.66 | 455,300 | — | — |
| 2025-04-16 | $8.88 | $17.39 | 397,300 | — | — |
| 2025-04-15 | $8.92 | $17.47 | 448,300 | — | — |
| 2025-04-14 | $9.03 | $17.69 | 433,400 | — | — |
| 2025-04-11 | $8.99 | $17.61 | 456,200 | — | — |
| 2025-04-10 | $8.66 | $16.96 | 614,500 | — | — |
| 2025-04-09 | $9.12 | $17.86 | 942,800 | — | — |
| 2025-04-08 | $8.37 | $16.39 | 977,400 | — | — |
| 2025-04-07 | $8.78 | $17.20 | 1,015,400 | — | — |
| 2025-04-04 | $8.95 | $17.53 | 959,600 | — | — |
| 2025-04-03 | $9.54 | $18.68 | 905,400 | — | — |
| 2025-04-02 | $10.34 | $20.25 | 447,700 | — | — |
| 2025-04-01 | $10.27 | $20.11 | 509,200 | — | — |
| 2025-03-31 | $9.84 | $19.27 | 507,000 | — | — |
| 2025-03-28 | $9.96 | $19.51 | 420,700 | — | — |
| 2025-03-27 | $10.03 | $19.64 | 503,700 | — | — |
| 2025-03-26 | $10.07 | $19.72 | 216,100 | — | — |
| 2025-03-25 | $10.08 | $19.74 | 312,500 | — | — |
| 2025-03-24 | $10.25 | $20.07 | 242,900 | — | — |
| 2025-03-21 | $10.16 | $19.90 | 958,100 | — | — |
| 2025-03-20 | $10.67 | $20.90 | 342,600 | — | — |
| 2025-03-19 | $10.62 | $20.80 | 327,000 | — | — |
| 2025-03-18 | $10.45 | $20.47 | 314,400 | — | — |
| 2025-03-17 | $10.29 | $20.15 | 337,200 | — | — |
| 2025-03-14 | $10.29 | $20.15 | 401,300 | — | — |
| 2025-03-13 | $10.20 | $19.98 | 375,100 | — | — |
| 2025-03-12 | $10.44 | $20.45 | 636,900 | — | — |
| 2025-03-11 | $10.16 | $19.90 | 620,400 | — | — |
| 2025-03-10 | $10.16 | $19.90 | 482,100 | — | — |
| 2025-03-07 | $10.36 | $20.29 | 631,600 | — | — |
| 2025-03-06 | $10.24 | $20.05 | 637,700 | — | — |
| 2025-03-05 | $9.99 | $19.57 | 540,500 | — | — |
| 2025-03-04 | $9.79 | $19.17 | 965,200 | — | — |
| 2025-03-03 | $9.98 | $19.55 | 604,100 | — | — |
| 2025-02-28 | $10.18 | $19.94 | 438,000 | — | — |
| 2025-02-27 | $10.44 | $20.45 | 655,100 | — | — |
| 2025-02-26 | $10.30 | $20.17 | 313,800 | — | — |
| 2025-02-25 | $10.08 | $19.74 | 388,100 | — | — |
| 2025-02-24 | $10.28 | $20.13 | 402,900 | — | — |
| 2025-02-21 | $10.47 | $20.51 | 363,000 | — | — |
| 2025-02-20 | $10.53 | $20.62 | 378,900 | — | — |
| 2025-02-19 | $10.46 | $20.49 | 381,400 | — | — |
| 2025-02-18 | $10.61 | $20.78 | 328,400 | — | — |
| 2025-02-14 | $10.65 | $20.86 | 459,300 | — | — |
| 2025-02-13 | $10.54 | $20.64 | 513,700 | — | — |
| 2025-02-12 | $10.39 | $20.35 | 474,100 | — | — |
| 2025-02-11 | $10.51 | $20.58 | 437,700 | — | — |
| 2025-02-10 | $10.56 | $20.68 | 448,900 | — | — |
| 2025-02-07 | $10.54 | $20.64 | 694,700 | — | — |
| 2025-02-06 | $10.72 | $20.99 | 1,336,300 | — | — |
| 2025-02-05 | $11.46 | $22.44 | 627,300 | — | — |
| 2025-02-04 | $11.69 | $22.89 | 375,200 | — | — |
| 2025-02-03 | $11.43 | $22.39 | 339,100 | — | — |
| 2025-01-31 | $11.66 | $22.84 | 343,500 | — | — |
| 2025-01-30 | $11.81 | $23.13 | 315,900 | — | — |
| 2025-01-29 | $11.86 | $23.23 | 325,000 | — | — |
| 2025-01-28 | $11.60 | $22.72 | 282,200 | — | — |
| 2025-01-27 | $11.70 | $22.91 | 338,800 | — | — |
| 2025-01-24 | $11.81 | $23.13 | 357,900 | — | — |
| 2025-01-23 | $12.12 | $23.74 | 363,300 | — | — |
| 2025-01-22 | $12.07 | $23.64 | 668,300 | — | — |
| 2025-01-21 | $12.04 | $23.58 | 370,100 | — | — |
| 2025-01-17 | $12.29 | $23.90 | 282,500 | — | — |
| 2025-01-16 | $12.34 | $24.00 | 259,600 | — | — |
| 2025-01-15 | $12.75 | $24.80 | 242,600 | — | — |
| 2025-01-14 | $12.77 | $24.84 | 322,300 | — | — |
| 2025-01-13 | $12.67 | $24.64 | 291,200 | — | — |
| 2025-01-10 | $12.49 | $24.29 | 377,100 | — | — |
| 2025-01-08 | $12.60 | $24.51 | 339,900 | — | — |
| 2025-01-07 | $12.61 | $24.52 | 331,400 | — | — |
| 2025-01-06 | $12.34 | $24.00 | 353,400 | — | — |
| 2025-01-03 | $13.02 | $25.32 | 289,500 | — | — |
| 2025-01-02 | $13.50 | $26.26 | 382,400 | — | — |