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
- 1997-03-19 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 | $12.63 | $24.71 | 245,700 | — | — |
| 2025-12-30 | $12.65 | $24.75 | 445,400 | — | — |
| 2025-12-29 | $12.39 | $24.24 | 408,200 | — | — |
| 2025-12-26 | $11.83 | $23.14 | 211,100 | — | — |
| 2025-12-24 | $11.69 | $22.87 | 107,700 | — | — |
| 2025-12-23 | $11.68 | $22.85 | 317,200 | — | — |
| 2025-12-22 | $11.61 | $22.71 | 428,600 | — | — |
| 2025-12-19 | $11.73 | $22.95 | 551,800 | — | — |
| 2025-12-18 | $11.76 | $23.01 | 456,100 | — | — |
| 2025-12-17 | $11.40 | $22.30 | 149,000 | — | — |
| 2025-12-16 | $11.26 | $22.03 | 230,000 | — | — |
| 2025-12-15 | $11.74 | $22.97 | 198,800 | — | — |
| 2025-12-12 | $11.83 | $23.14 | 325,100 | — | — |
| 2025-12-11 | $11.56 | $22.61 | 323,300 | — | — |
| 2025-12-10 | $11.68 | $22.85 | 377,700 | — | — |
| 2025-12-09 | $11.33 | $22.16 | 114,900 | — | — |
| 2025-12-08 | $11.37 | $22.24 | 100,100 | — | — |
| 2025-12-05 | $11.49 | $22.48 | 241,000 | — | — |
| 2025-12-04 | $11.68 | $22.85 | 197,900 | — | — |
| 2025-12-03 | $11.74 | $22.97 | 649,000 | — | — |
| 2025-12-02 | $11.34 | $22.18 | 215,200 | — | — |
| 2025-12-01 | $11.50 | $22.50 | 159,300 | — | — |
| 2025-11-28 | $11.93 | $23.34 | 362,800 | — | — |
| 2025-11-26 | $11.99 | $22.23 | 367,873 | — | — |
| 2025-11-25 | $11.09 | $20.57 | 425,478 | — | — |
| 2025-11-24 | $11.11 | $20.61 | 266,910 | — | — |
| 2025-11-21 | $11.06 | $20.52 | 185,218 | — | — |
| 2025-11-20 | $11.30 | $20.95 | 160,925 | — | — |
| 2025-11-19 | $11.63 | $21.57 | 122,283 | — | — |
| 2025-11-18 | $11.55 | $21.42 | 167,690 | — | — |
| 2025-11-17 | $11.47 | $21.28 | 150,675 | — | — |
| 2025-11-14 | $11.35 | $21.04 | 216,788 | — | — |
| 2025-11-13 | $11.22 | $20.81 | 191,675 | — | — |
| 2025-11-12 | $11.56 | $21.44 | 152,213 | — | — |
| 2025-11-11 | $11.58 | $21.48 | 255,020 | — | — |
| 2025-11-10 | $11.22 | $20.81 | 148,728 | — | — |
| 2025-11-07 | $11.13 | $20.64 | 151,495 | — | — |
| 2025-11-06 | $11.02 | $20.44 | 165,948 | — | — |
| 2025-11-05 | $11.49 | $21.31 | 138,785 | — | — |
| 2025-11-04 | $11.62 | $21.55 | 269,780 | — | — |
| 2025-11-03 | $12.08 | $22.40 | 234,418 | — | — |
| 2025-10-31 | $12.07 | $22.38 | 403,235 | — | — |
| 2025-10-30 | $11.44 | $21.22 | 174,660 | — | — |
| 2025-10-29 | $11.88 | $22.04 | 336,918 | — | — |
| 2025-10-28 | $11.80 | $21.89 | 502,353 | — | — |
| 2025-10-27 | $11.59 | $21.49 | 1,555,950 | — | — |
| 2025-10-24 | $9.14 | $16.95 | 188,190 | — | — |
| 2025-10-23 | $9.28 | $17.21 | 367,053 | — | — |
| 2025-10-22 | $9.01 | $16.72 | 211,253 | — | — |
| 2025-10-21 | $9.09 | $16.86 | 181,220 | — | — |
| 2025-10-20 | $9.29 | $17.22 | 189,830 | — | — |
| 2025-10-17 | $9.35 | $17.33 | 112,443 | — | — |
| 2025-10-16 | $9.34 | $17.31 | 235,648 | — | — |
| 2025-10-15 | $9.44 | $17.51 | 234,828 | — | — |
| 2025-10-14 | $9.36 | $17.35 | 354,855 | — | — |
| 2025-10-13 | $9.76 | $18.09 | 166,460 | — | — |
| 2025-10-10 | $9.31 | $17.26 | 242,413 | — | — |
| 2025-10-09 | $9.81 | $18.20 | 408,565 | — | — |
| 2025-10-08 | $9.21 | $17.08 | 330,563 | — | — |
| 2025-10-07 | $9.09 | $16.86 | 147,805 | — | — |
| 2025-10-06 | $9.05 | $16.79 | 415,433 | — | — |
| 2025-10-03 | $9.22 | $17.10 | 158,260 | — | — |
| 2025-10-02 | $9.21 | $17.08 | 252,868 | — | — |
| 2025-10-01 | $8.94 | $16.57 | 282,388 | — | — |
| 2025-09-30 | $8.98 | $16.64 | 286,078 | — | — |
| 2025-09-29 | $9.02 | $16.74 | 288,743 | — | — |
| 2025-09-26 | $8.99 | $16.66 | 548,273 | — | — |
| 2025-09-25 | $9.17 | $17.01 | 238,620 | — | — |
| 2025-09-24 | $9.38 | $17.39 | 366,848 | — | — |
| 2025-09-23 | $9.17 | $17.01 | 285,975 | — | — |
| 2025-09-22 | $9.31 | $17.26 | 394,010 | — | — |
| 2025-09-19 | $8.63 | $16.01 | 437,880 | — | — |
| 2025-09-18 | $8.52 | $15.79 | 549,400 | — | — |
| 2025-09-17 | $8.92 | $16.54 | 522,648 | — | — |
| 2025-09-16 | $8.60 | $15.94 | 378,225 | — | — |
| 2025-09-15 | $8.43 | $15.63 | 287,513 | — | — |
| 2025-09-12 | $8.31 | $15.41 | 362,133 | — | — |
| 2025-09-11 | $8.62 | $15.99 | 335,483 | — | — |
| 2025-09-10 | $8.75 | $16.23 | 372,895 | — | — |
| 2025-09-09 | $8.45 | $15.67 | 543,045 | — | — |
| 2025-09-08 | $8.66 | $16.07 | 1,045,295 | — | — |
| 2025-09-05 | $9.45 | $17.53 | 270,805 | — | — |
| 2025-09-04 | $9.47 | $17.57 | 338,045 | — | — |
| 2025-09-03 | $9.36 | $17.35 | 222,938 | — | — |
| 2025-09-02 | $9.62 | $17.84 | 681,420 | — | — |
| 2025-08-29 | $9.87 | $18.31 | 238,108 | — | — |
| 2025-08-28 | $10.24 | $19.00 | 252,970 | — | — |
| 2025-08-27 | $10.04 | $18.62 | 288,435 | — | — |
| 2025-08-26 | $10.30 | $19.11 | 240,875 | — | — |
| 2025-08-25 | $10.25 | $19.01 | 530,950 | — | — |
| 2025-08-22 | $10.79 | $20.01 | 150,368 | — | — |
| 2025-08-21 | $10.56 | $19.58 | 157,748 | — | — |
| 2025-08-20 | $10.40 | $19.29 | 134,275 | — | — |
| 2025-08-19 | $10.40 | $19.29 | 429,680 | — | — |
| 2025-08-18 | $10.81 | $20.05 | 113,468 | — | — |
| 2025-08-15 | $10.58 | $19.61 | 96,043 | — | — |
| 2025-08-14 | $10.58 | $19.61 | 172,098 | — | — |
| 2025-08-13 | $10.92 | $20.24 | 166,563 | — | — |
| 2025-08-12 | $11.01 | $20.43 | 127,408 | — | — |
| 2025-08-11 | $10.96 | $20.32 | 200,183 | — | — |
| 2025-08-08 | $10.70 | $19.85 | 166,870 | — | — |
| 2025-08-07 | $10.93 | $20.26 | 150,163 | — | — |
| 2025-08-06 | $11.33 | $21.00 | 202,540 | — | — |
| 2025-08-05 | $11.15 | $20.68 | 161,130 | — | — |
| 2025-08-04 | $10.91 | $20.23 | 103,935 | — | — |
| 2025-08-01 | $10.59 | $19.63 | 86,203 | — | — |
| 2025-07-31 | $10.87 | $20.15 | 202,643 | — | — |
| 2025-07-30 | $11.19 | $20.75 | 143,295 | — | — |
| 2025-07-29 | $11.66 | $21.62 | 209,203 | — | — |
| 2025-07-28 | $11.31 | $20.97 | 248,973 | — | — |
| 2025-07-25 | $11.08 | $20.55 | 179,785 | — | — |
| 2025-07-24 | $10.94 | $20.28 | 134,890 | — | — |
| 2025-07-23 | $10.89 | $20.19 | 159,593 | — | — |
| 2025-07-22 | $10.58 | $19.61 | 119,310 | — | — |
| 2025-07-21 | $10.47 | $19.41 | 77,285 | — | — |
| 2025-07-18 | $10.60 | $19.65 | 137,965 | — | — |
| 2025-07-17 | $10.70 | $19.85 | 112,033 | — | — |
| 2025-07-16 | $10.61 | $19.68 | 135,915 | — | — |
| 2025-07-15 | $10.55 | $19.56 | 218,428 | — | — |
| 2025-07-14 | $10.25 | $19.01 | 176,300 | — | — |
| 2025-07-11 | $10.24 | $19.00 | 295,508 | — | — |
| 2025-07-10 | $10.52 | $19.50 | 140,220 | — | — |
| 2025-07-09 | $10.51 | $19.49 | 147,190 | — | — |
| 2025-07-08 | $10.77 | $19.97 | 163,180 | — | — |
| 2025-07-07 | $10.50 | $19.47 | 233,188 | — | — |
| 2025-07-03 | $10.86 | $20.14 | 207,050 | — | — |
| 2025-07-02 | $10.67 | $19.79 | 181,733 | — | — |
| 2025-07-01 | $10.61 | $19.68 | 147,600 | — | — |
| 2025-06-30 | $10.50 | $19.47 | 260,453 | — | — |
| 2025-06-27 | $10.59 | $19.63 | 191,778 | — | — |
| 2025-06-26 | $10.54 | $19.54 | 162,565 | — | — |
| 2025-06-25 | $10.46 | $19.39 | 164,923 | — | — |
| 2025-06-24 | $10.55 | $19.56 | 328,308 | — | — |
| 2025-06-23 | $10.35 | $19.20 | 208,998 | — | — |
| 2025-06-20 | $10.40 | $19.29 | 177,223 | — | — |
| 2025-06-18 | $10.60 | $19.67 | 143,193 | — | — |
| 2025-06-17 | $10.66 | $19.77 | 306,680 | — | — |
| 2025-06-16 | $10.38 | $19.25 | 109,675 | — | — |
| 2025-06-13 | $10.36 | $19.21 | 320,825 | — | — |
| 2025-06-12 | $10.80 | $20.03 | 206,435 | — | — |
| 2025-06-11 | $10.53 | $19.52 | 189,420 | — | — |
| 2025-06-10 | $11.01 | $20.43 | 494,768 | — | — |
| 2025-06-09 | $10.80 | $20.03 | 249,588 | — | — |
| 2025-06-06 | $10.94 | $20.28 | 344,195 | — | — |
| 2025-06-05 | $10.96 | $20.32 | 384,580 | — | — |
| 2025-06-04 | $11.66 | $21.62 | 171,688 | — | — |
| 2025-06-03 | $11.66 | $21.62 | 90,610 | — | — |
| 2025-06-02 | $11.88 | $22.04 | 140,220 | — | — |
| 2025-05-30 | $11.68 | $21.66 | 311,805 | — | — |
| 2025-05-29 | $11.94 | $22.14 | 177,428 | — | — |
| 2025-05-28 | $12.11 | $22.45 | 233,803 | — | — |
| 2025-05-27 | $12.03 | $22.31 | 271,010 | — | — |
| 2025-05-23 | $11.78 | $21.84 | 212,893 | — | — |
| 2025-05-22 | $11.49 | $21.31 | 160,823 | — | — |
| 2025-05-21 | $11.43 | $21.20 | 202,950 | — | — |
| 2025-05-20 | $11.54 | $21.40 | 137,043 | — | — |
| 2025-05-19 | $11.54 | $21.40 | 279,928 | — | — |
| 2025-05-16 | $11.17 | $20.72 | 78,925 | — | — |
| 2025-05-15 | $11.22 | $20.81 | 103,730 | — | — |
| 2025-05-14 | $11.29 | $20.93 | 240,568 | — | — |
| 2025-05-13 | $11.45 | $21.24 | 110,905 | — | — |
| 2025-05-12 | $11.32 | $20.99 | 252,355 | — | — |
| 2025-05-09 | $11.12 | $20.62 | 174,250 | — | — |
| 2025-05-08 | $10.67 | $19.79 | 191,778 | — | — |
| 2025-05-07 | $10.56 | $19.58 | 126,690 | — | — |
| 2025-05-06 | $10.54 | $19.54 | 133,660 | — | — |
| 2025-05-05 | $10.33 | $19.16 | 99,118 | — | — |
| 2025-05-02 | $10.64 | $19.74 | 97,170 | — | — |
| 2025-05-01 | $10.57 | $19.59 | 102,808 | — | — |
| 2025-04-30 | $10.72 | $19.88 | 158,875 | — | — |
| 2025-04-29 | $10.90 | $20.21 | 120,848 | — | — |
| 2025-04-28 | $10.96 | $20.32 | 182,348 | — | — |
| 2025-04-25 | $11.37 | $21.08 | 197,210 | — | — |
| 2025-04-24 | $11.40 | $21.15 | 270,293 | — | — |
| 2025-04-23 | $11.43 | $21.20 | 291,203 | — | — |
| 2025-04-22 | $11.89 | $22.05 | 164,103 | — | — |
| 2025-04-21 | $11.32 | $20.99 | 141,040 | — | — |
| 2025-04-17 | $12.09 | $22.42 | 222,528 | — | — |
| 2025-04-16 | $11.67 | $21.64 | 259,633 | — | — |
| 2025-04-15 | $11.29 | $20.93 | 263,938 | — | — |
| 2025-04-14 | $11.20 | $20.77 | 405,080 | — | — |
| 2025-04-11 | $10.38 | $19.25 | 237,083 | — | — |
| 2025-04-10 | $9.67 | $17.93 | 182,040 | — | — |
| 2025-04-09 | $9.86 | $18.29 | 472,013 | — | — |
| 2025-04-08 | $9.25 | $17.15 | 317,955 | — | — |
| 2025-04-07 | $9.77 | $18.11 | 464,325 | — | — |
| 2025-04-04 | $10.34 | $19.18 | 449,053 | — | — |
| 2025-04-03 | $11.00 | $20.39 | 343,785 | — | — |
| 2025-04-02 | $11.22 | $20.81 | 134,788 | — | — |
| 2025-04-01 | $11.10 | $20.59 | 140,938 | — | — |
| 2025-03-31 | $10.78 | $19.99 | 275,110 | — | — |
| 2025-03-28 | $11.15 | $20.68 | 215,968 | — | — |
| 2025-03-27 | $11.27 | $20.90 | 369,000 | — | — |
| 2025-03-26 | $11.05 | $20.50 | 133,455 | — | — |
| 2025-03-25 | $11.14 | $20.66 | 195,570 | — | — |
| 2025-03-24 | $10.84 | $20.10 | 213,303 | — | — |
| 2025-03-21 | $10.84 | $20.10 | 209,100 | — | — |
| 2025-03-20 | $10.72 | $19.88 | 162,770 | — | — |
| 2025-03-19 | $10.63 | $19.72 | 109,880 | — | — |
| 2025-03-18 | $10.30 | $19.11 | 236,263 | — | — |
| 2025-03-17 | $10.58 | $19.61 | 109,778 | — | — |
| 2025-03-14 | $10.57 | $19.59 | 199,670 | — | — |
| 2025-03-13 | $10.17 | $18.85 | 262,810 | — | — |
| 2025-03-12 | $10.14 | $18.80 | 394,728 | — | — |
| 2025-03-11 | $9.95 | $18.45 | 326,668 | — | — |
| 2025-03-10 | $10.01 | $18.56 | 369,718 | — | — |
| 2025-03-07 | $10.38 | $19.25 | 302,478 | — | — |
| 2025-03-06 | $9.80 | $18.18 | 203,668 | — | — |
| 2025-03-05 | $10.14 | $18.80 | 313,855 | — | — |
| 2025-03-04 | $10.33 | $19.16 | 169,125 | — | — |
| 2025-03-03 | $10.58 | $19.61 | 279,620 | — | — |
| 2025-02-28 | $10.36 | $19.21 | 224,988 | — | — |
| 2025-02-27 | $10.24 | $19.00 | 300,530 | — | — |
| 2025-02-26 | $10.45 | $19.38 | 251,228 | — | — |
| 2025-02-25 | $10.38 | $19.25 | 311,908 | — | — |
| 2025-02-24 | $10.51 | $19.49 | 170,663 | — | — |
| 2025-02-21 | $10.58 | $19.61 | 289,153 | — | — |
| 2025-02-20 | $10.54 | $19.54 | 218,018 | — | — |
| 2025-02-19 | $10.67 | $19.79 | 174,455 | — | — |
| 2025-02-18 | $10.64 | $19.74 | 477,958 | — | — |
| 2025-02-14 | $11.02 | $20.44 | 189,318 | — | — |
| 2025-02-13 | $11.02 | $20.44 | 216,070 | — | — |
| 2025-02-12 | $10.95 | $20.30 | 315,393 | — | — |
| 2025-02-11 | $10.92 | $20.24 | 258,915 | — | — |
| 2025-02-10 | $11.55 | $21.42 | 214,328 | — | — |
| 2025-02-07 | $11.71 | $21.71 | 238,620 | — | — |
| 2025-02-06 | $12.21 | $22.65 | 272,035 | — | — |
| 2025-02-05 | $11.85 | $21.98 | 282,183 | — | — |
| 2025-02-04 | $12.60 | $23.37 | 147,395 | — | — |
| 2025-02-03 | $12.25 | $22.72 | 185,320 | — | — |
| 2025-01-31 | $12.53 | $23.23 | 137,965 | — | — |
| 2025-01-30 | $12.87 | $23.86 | 162,053 | — | — |
| 2025-01-29 | $12.64 | $23.45 | 201,720 | — | — |
| 2025-01-28 | $12.35 | $22.90 | 208,485 | — | — |
| 2025-01-27 | $12.53 | $23.23 | 251,843 | — | — |
| 2025-01-24 | $12.97 | $24.04 | 240,568 | — | — |
| 2025-01-23 | $12.44 | $23.07 | 148,523 | — | — |
| 2025-01-22 | $12.46 | $23.10 | 105,678 | — | — |
| 2025-01-21 | $12.43 | $23.05 | 198,338 | — | — |
| 2025-01-17 | $11.80 | $21.87 | 202,643 | — | — |
| 2025-01-16 | $12.12 | $22.47 | 208,485 | — | — |
| 2025-01-15 | $12.50 | $23.18 | 304,015 | — | — |
| 2025-01-14 | $12.89 | $23.90 | 326,155 | — | — |
| 2025-01-13 | $12.39 | $22.98 | 178,145 | — | — |
| 2025-01-10 | $12.95 | $24.01 | 187,473 | — | — |
| 2025-01-08 | $12.83 | $23.79 | 263,630 | — | — |
| 2025-01-07 | $13.17 | $24.42 | 355,368 | — | — |
| 2025-01-06 | $13.18 | $24.44 | 287,718 | — | — |
| 2025-01-03 | $13.11 | $24.32 | 201,003 | — | — |
| 2025-01-02 | $13.05 | $24.21 | 309,755 | — | — |