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
- 2011-06-13 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 | $15.43 | $19.26 | 235,300 | — | — |
| 2025-12-30 | $15.67 | $19.56 | 370,300 | — | — |
| 2025-12-29 | $15.44 | $19.27 | 373,700 | — | — |
| 2025-12-26 | $15.21 | $18.98 | 116,100 | — | — |
| 2025-12-24 | $15.19 | $18.96 | 112,800 | — | — |
| 2025-12-23 | $15.20 | $18.97 | 231,500 | — | — |
| 2025-12-22 | $15.32 | $19.12 | 247,500 | — | — |
| 2025-12-19 | $14.99 | $18.71 | 301,400 | — | — |
| 2025-12-18 | $15.00 | $18.72 | 583,500 | — | — |
| 2025-12-17 | $15.67 | $19.56 | 322,200 | — | — |
| 2025-12-16 | $15.65 | $19.53 | 645,300 | — | — |
| 2025-12-15 | $15.86 | $19.79 | 565,800 | — | — |
| 2025-12-12 | $15.76 | $19.67 | 895,300 | — | — |
| 2025-12-11 | $15.88 | $19.82 | 382,400 | — | — |
| 2025-12-10 | $15.64 | $19.52 | 1,038,600 | — | — |
| 2025-12-09 | $15.25 | $19.03 | 548,600 | — | — |
| 2025-12-08 | $14.31 | $17.86 | 795,400 | — | — |
| 2025-12-05 | $14.43 | $18.01 | 381,500 | — | — |
| 2025-12-04 | $14.12 | $17.62 | 428,100 | — | — |
| 2025-12-03 | $13.74 | $17.15 | 388,700 | — | — |
| 2025-12-02 | $13.60 | $16.97 | 473,400 | — | — |
| 2025-12-01 | $13.96 | $17.42 | 367,000 | — | — |
| 2025-11-28 | $13.99 | $17.46 | 172,500 | — | — |
| 2025-11-26 | $13.79 | $17.21 | 319,100 | — | — |
| 2025-11-25 | $13.73 | $17.13 | 938,700 | — | — |
| 2025-11-24 | $13.74 | $17.15 | 591,600 | — | — |
| 2025-11-21 | $13.55 | $16.91 | 670,800 | — | — |
| 2025-11-20 | $13.34 | $16.65 | 693,300 | — | — |
| 2025-11-19 | $13.48 | $16.82 | 487,300 | — | — |
| 2025-11-18 | $13.05 | $16.29 | 769,400 | — | — |
| 2025-11-17 | $12.86 | $16.05 | 1,074,200 | — | — |
| 2025-11-14 | $13.31 | $16.61 | 509,100 | — | — |
| 2025-11-13 | $12.96 | $16.17 | 471,300 | — | — |
| 2025-11-12 | $13.53 | $16.88 | 470,600 | — | — |
| 2025-11-11 | $13.62 | $17.00 | 674,000 | — | — |
| 2025-11-10 | $13.55 | $16.91 | 820,700 | — | — |
| 2025-11-07 | $13.39 | $16.71 | 395,300 | — | — |
| 2025-11-06 | $13.37 | $16.69 | 913,200 | — | — |
| 2025-11-05 | $12.65 | $15.79 | 436,400 | — | — |
| 2025-11-04 | $12.61 | $15.74 | 370,300 | — | — |
| 2025-11-03 | $12.98 | $16.20 | 437,200 | — | — |
| 2025-10-31 | $12.59 | $15.71 | 541,500 | — | — |
| 2025-10-30 | $12.53 | $15.64 | 347,300 | — | — |
| 2025-10-29 | $12.71 | $15.86 | 484,300 | — | — |
| 2025-10-28 | $12.55 | $15.66 | 507,600 | — | — |
| 2025-10-27 | $12.73 | $15.89 | 452,300 | — | — |
| 2025-10-24 | $12.46 | $15.55 | 465,400 | — | — |
| 2025-10-23 | $12.06 | $15.05 | 446,000 | — | — |
| 2025-10-22 | $11.55 | $14.41 | 269,300 | — | — |
| 2025-10-21 | $11.28 | $14.08 | 256,700 | — | — |
| 2025-10-20 | $11.13 | $13.89 | 187,300 | — | — |
| 2025-10-17 | $10.77 | $13.44 | 484,500 | — | — |
| 2025-10-16 | $10.73 | $13.39 | 268,700 | — | — |
| 2025-10-15 | $10.92 | $13.63 | 290,100 | — | — |
| 2025-10-14 | $10.85 | $13.54 | 624,600 | — | — |
| 2025-10-13 | $11.16 | $13.93 | 298,400 | — | — |
| 2025-10-10 | $10.78 | $13.45 | 647,600 | — | — |
| 2025-10-09 | $11.48 | $14.33 | 534,200 | — | — |
| 2025-10-08 | $11.53 | $14.39 | 732,800 | — | — |
| 2025-10-07 | $11.58 | $14.45 | 368,900 | — | — |
| 2025-10-06 | $11.42 | $14.25 | 892,900 | — | — |
| 2025-10-03 | $11.27 | $14.06 | 522,000 | — | — |
| 2025-10-02 | $10.98 | $13.70 | 294,200 | — | — |
| 2025-10-01 | $11.01 | $13.74 | 281,500 | — | — |
| 2025-09-30 | $10.78 | $13.45 | 251,700 | — | — |
| 2025-09-29 | $10.87 | $13.57 | 220,000 | — | — |
| 2025-09-26 | $10.99 | $13.72 | 178,300 | — | — |
| 2025-09-25 | $11.12 | $13.88 | 366,200 | — | — |
| 2025-09-24 | $10.89 | $13.59 | 434,500 | — | — |
| 2025-09-23 | $11.05 | $13.79 | 408,500 | — | — |
| 2025-09-22 | $10.93 | $13.64 | 517,500 | — | — |
| 2025-09-19 | $10.73 | $13.39 | 354,600 | — | — |
| 2025-09-18 | $10.75 | $13.42 | 302,300 | — | — |
| 2025-09-17 | $10.73 | $13.39 | 410,700 | — | — |
| 2025-09-16 | $10.77 | $13.44 | 337,000 | — | — |
| 2025-09-15 | $10.75 | $13.42 | 528,800 | — | — |
| 2025-09-12 | $10.58 | $13.20 | 240,200 | — | — |
| 2025-09-11 | $10.49 | $13.09 | 387,800 | — | — |
| 2025-09-10 | $10.30 | $12.85 | 303,000 | — | — |
| 2025-09-09 | $10.14 | $12.65 | 451,700 | — | — |
| 2025-09-08 | $10.06 | $12.55 | 531,600 | — | — |
| 2025-09-05 | $10.01 | $12.49 | 281,700 | — | — |
| 2025-09-04 | $10.29 | $12.84 | 294,100 | — | — |
| 2025-09-03 | $10.21 | $12.74 | 335,500 | — | — |
| 2025-09-02 | $10.24 | $12.78 | 383,400 | — | — |
| 2025-08-29 | $10.09 | $12.59 | 361,700 | — | — |
| 2025-08-28 | $10.07 | $12.57 | 773,100 | — | — |
| 2025-08-27 | $9.77 | $12.19 | 221,400 | — | — |
| 2025-08-26 | $9.80 | $12.23 | 293,000 | — | — |
| 2025-08-25 | $9.77 | $12.19 | 379,100 | — | — |
| 2025-08-22 | $9.87 | $12.32 | 561,900 | — | — |
| 2025-08-21 | $9.72 | $12.13 | 420,400 | — | — |
| 2025-08-20 | $9.50 | $11.86 | 495,300 | — | — |
| 2025-08-19 | $9.38 | $11.71 | 660,000 | — | — |
| 2025-08-18 | $9.71 | $12.12 | 1,567,600 | — | — |
| 2025-08-15 | $9.59 | $11.97 | 696,600 | — | — |
| 2025-08-14 | $9.60 | $11.98 | 844,000 | — | — |
| 2025-08-13 | $9.68 | $12.08 | 1,059,800 | — | — |
| 2025-08-12 | $9.58 | $11.96 | 515,000 | — | — |
| 2025-08-11 | $9.17 | $11.44 | 634,800 | — | — |
| 2025-08-08 | $9.11 | $11.37 | 755,800 | — | — |
| 2025-08-07 | $8.89 | $11.09 | 976,900 | — | — |
| 2025-08-06 | $8.07 | $10.07 | 508,800 | — | — |
| 2025-08-05 | $8.15 | $10.17 | 589,900 | — | — |
| 2025-08-04 | $7.78 | $9.71 | 158,500 | — | — |
| 2025-08-01 | $7.79 | $9.72 | 328,300 | — | — |
| 2025-07-31 | $7.98 | $9.96 | 137,100 | — | — |
| 2025-07-30 | $8.26 | $10.31 | 214,300 | — | — |
| 2025-07-29 | $8.39 | $10.47 | 284,200 | — | — |
| 2025-07-28 | $8.14 | $10.16 | 611,800 | — | — |
| 2025-07-25 | $8.02 | $10.01 | 168,100 | — | — |
| 2025-07-24 | $8.19 | $10.22 | 181,200 | — | — |
| 2025-07-23 | $8.22 | $10.26 | 397,500 | — | — |
| 2025-07-22 | $7.99 | $9.97 | 179,200 | — | — |
| 2025-07-21 | $8.01 | $10.00 | 140,100 | — | — |
| 2025-07-18 | $7.98 | $9.96 | 172,300 | — | — |
| 2025-07-17 | $7.97 | $9.95 | 306,400 | — | — |
| 2025-07-16 | $7.89 | $9.85 | 221,000 | — | — |
| 2025-07-15 | $7.99 | $9.97 | 250,700 | — | — |
| 2025-07-14 | $8.05 | $10.05 | 502,500 | — | — |
| 2025-07-11 | $7.78 | $9.71 | 110,600 | — | — |
| 2025-07-10 | $7.87 | $9.82 | 171,500 | — | — |
| 2025-07-09 | $7.84 | $9.78 | 234,000 | — | — |
| 2025-07-08 | $7.90 | $9.86 | 206,600 | — | — |
| 2025-07-07 | $7.83 | $9.77 | 240,200 | — | — |
| 2025-07-03 | $8.11 | $10.12 | 132,300 | — | — |
| 2025-07-02 | $8.04 | $10.03 | 305,500 | — | — |
| 2025-07-01 | $7.91 | $9.87 | 311,200 | — | — |
| 2025-06-30 | $7.89 | $9.85 | 228,700 | — | — |
| 2025-06-27 | $7.81 | $9.75 | 374,200 | — | — |
| 2025-06-26 | $7.96 | $9.93 | 362,700 | — | — |
| 2025-06-25 | $7.77 | $9.70 | 296,000 | — | — |
| 2025-06-24 | $7.70 | $9.61 | 316,700 | — | — |
| 2025-06-23 | $7.77 | $9.70 | 302,300 | — | — |
| 2025-06-20 | $7.97 | $9.95 | 334,500 | — | — |
| 2025-06-18 | $7.83 | $9.77 | 177,700 | — | — |
| 2025-06-17 | $7.91 | $9.87 | 184,700 | — | — |
| 2025-06-16 | $7.87 | $9.82 | 234,000 | — | — |
| 2025-06-13 | $7.94 | $9.91 | 403,400 | — | — |
| 2025-06-12 | $7.83 | $9.77 | 243,000 | — | — |
| 2025-06-11 | $7.81 | $9.75 | 199,900 | — | — |
| 2025-06-10 | $7.72 | $9.63 | 360,200 | — | — |
| 2025-06-09 | $7.71 | $9.62 | 601,900 | — | — |
| 2025-06-06 | $7.58 | $9.46 | 313,300 | — | — |
| 2025-06-05 | $7.39 | $9.22 | 206,000 | — | — |
| 2025-06-04 | $7.43 | $9.27 | 296,500 | — | — |
| 2025-06-03 | $7.49 | $9.35 | 318,100 | — | — |
| 2025-06-02 | $7.18 | $8.96 | 261,500 | — | — |
| 2025-05-30 | $7.03 | $8.77 | 148,800 | — | — |
| 2025-05-29 | $7.18 | $8.96 | 160,600 | — | — |
| 2025-05-28 | $7.22 | $9.01 | 230,700 | — | — |
| 2025-05-27 | $7.20 | $8.99 | 319,400 | — | — |
| 2025-05-23 | $7.05 | $8.80 | 199,400 | — | — |
| 2025-05-22 | $6.85 | $8.55 | 403,700 | — | — |
| 2025-05-21 | $6.88 | $8.59 | 1,378,800 | — | — |
| 2025-05-20 | $7.07 | $8.79 | 172,900 | — | — |
| 2025-05-19 | $7.18 | $8.93 | 270,900 | — | — |
| 2025-05-16 | $7.10 | $8.83 | 432,600 | — | — |
| 2025-05-15 | $7.14 | $8.88 | 594,300 | — | — |
| 2025-05-14 | $7.19 | $8.94 | 870,500 | — | — |
| 2025-05-13 | $7.27 | $9.04 | 552,800 | — | — |
| 2025-05-12 | $7.17 | $8.91 | 1,025,100 | — | — |
| 2025-05-09 | $6.83 | $8.49 | 678,600 | — | — |
| 2025-05-08 | $6.79 | $8.44 | 234,800 | — | — |
| 2025-05-07 | $6.81 | $8.47 | 264,900 | — | — |
| 2025-05-06 | $6.66 | $8.28 | 204,600 | — | — |
| 2025-05-05 | $6.59 | $8.19 | 260,800 | — | — |
| 2025-05-02 | $6.76 | $8.40 | 311,900 | — | — |
| 2025-05-01 | $6.69 | $8.32 | 293,600 | — | — |
| 2025-04-30 | $6.55 | $8.14 | 617,600 | — | — |
| 2025-04-29 | $6.66 | $8.28 | 330,100 | — | — |
| 2025-04-28 | $6.53 | $8.12 | 393,300 | — | — |
| 2025-04-25 | $6.66 | $8.28 | 293,300 | — | — |
| 2025-04-24 | $6.63 | $8.24 | 228,700 | — | — |
| 2025-04-23 | $6.41 | $7.97 | 190,600 | — | — |
| 2025-04-22 | $6.47 | $8.04 | 196,600 | — | — |
| 2025-04-21 | $6.43 | $7.99 | 217,300 | — | — |
| 2025-04-17 | $6.73 | $8.37 | 306,800 | — | — |
| 2025-04-16 | $6.71 | $8.34 | 452,600 | — | — |
| 2025-04-15 | $6.78 | $8.43 | 710,100 | — | — |
| 2025-04-14 | $6.54 | $8.13 | 516,800 | — | — |
| 2025-04-11 | $6.54 | $8.13 | 215,600 | — | — |
| 2025-04-10 | $6.42 | $7.98 | 395,100 | — | — |
| 2025-04-09 | $7.08 | $8.80 | 557,200 | — | — |
| 2025-04-08 | $6.41 | $7.97 | 386,700 | — | — |
| 2025-04-07 | $6.66 | $8.28 | 339,600 | — | — |
| 2025-04-04 | $6.52 | $8.11 | 536,600 | — | — |
| 2025-04-03 | $7.53 | $9.36 | 464,000 | — | — |
| 2025-04-02 | $8.16 | $10.14 | 312,500 | — | — |
| 2025-04-01 | $7.89 | $9.81 | 255,200 | — | — |
| 2025-03-31 | $7.73 | $9.61 | 321,100 | — | — |
| 2025-03-28 | $7.67 | $9.54 | 177,900 | — | — |
| 2025-03-27 | $7.64 | $9.50 | 169,000 | — | — |
| 2025-03-26 | $7.79 | $9.68 | 224,400 | — | — |
| 2025-03-25 | $7.99 | $9.93 | 308,000 | — | — |
| 2025-03-24 | $7.86 | $9.77 | 322,600 | — | — |
| 2025-03-21 | $7.56 | $9.40 | 273,800 | — | — |
| 2025-03-20 | $7.64 | $9.50 | 468,000 | — | — |
| 2025-03-19 | $7.53 | $9.36 | 245,400 | — | — |
| 2025-03-18 | $7.42 | $9.22 | 519,000 | — | — |
| 2025-03-17 | $7.48 | $9.30 | 595,000 | — | — |
| 2025-03-14 | $7.46 | $9.27 | 241,200 | — | — |
| 2025-03-13 | $7.17 | $8.91 | 504,700 | — | — |
| 2025-03-12 | $7.34 | $9.13 | 223,000 | — | — |
| 2025-03-11 | $7.21 | $8.96 | 316,100 | — | — |
| 2025-03-10 | $6.91 | $8.59 | 1,419,400 | — | — |
| 2025-03-07 | $7.19 | $8.91 | 533,100 | — | — |
| 2025-03-06 | $7.17 | $8.88 | 804,100 | — | — |
| 2025-03-05 | $7.36 | $9.12 | 849,700 | — | — |
| 2025-03-04 | $7.26 | $8.99 | 1,249,300 | — | — |
| 2025-03-03 | $7.56 | $9.36 | 732,400 | — | — |
| 2025-02-28 | $7.97 | $9.87 | 358,300 | — | — |
| 2025-02-27 | $7.86 | $9.74 | 650,600 | — | — |
| 2025-02-26 | $8.13 | $10.07 | 550,300 | — | — |
| 2025-02-25 | $8.40 | $10.41 | 283,700 | — | — |
| 2025-02-24 | $8.81 | $10.91 | 236,900 | — | — |
| 2025-02-21 | $8.97 | $11.11 | 163,100 | — | — |
| 2025-02-20 | $9.18 | $11.37 | 164,500 | — | — |
| 2025-02-19 | $9.08 | $11.25 | 247,600 | — | — |
| 2025-02-18 | $9.25 | $11.46 | 284,300 | — | — |
| 2025-02-14 | $9.16 | $11.35 | 327,500 | — | — |
| 2025-02-13 | $9.13 | $11.31 | 431,100 | — | — |
| 2025-02-12 | $9.37 | $11.61 | 224,800 | — | — |
| 2025-02-11 | $9.40 | $11.64 | 646,100 | — | — |
| 2025-02-10 | $9.61 | $11.90 | 554,100 | — | — |
| 2025-02-07 | $9.43 | $11.68 | 788,000 | — | — |
| 2025-02-06 | $9.35 | $11.58 | 198,600 | — | — |
| 2025-02-05 | $9.58 | $11.87 | 115,200 | — | — |
| 2025-02-04 | $9.58 | $11.87 | 244,100 | — | — |
| 2025-02-03 | $9.43 | $11.68 | 204,300 | — | — |
| 2025-01-31 | $9.50 | $11.77 | 252,900 | — | — |
| 2025-01-30 | $9.71 | $12.03 | 482,500 | — | — |
| 2025-01-29 | $9.70 | $12.02 | 413,200 | — | — |
| 2025-01-28 | $9.71 | $12.03 | 681,600 | — | — |
| 2025-01-27 | $9.62 | $11.92 | 434,000 | — | — |
| 2025-01-24 | $10.44 | $12.93 | 191,100 | — | — |
| 2025-01-23 | $10.24 | $12.68 | 236,900 | — | — |
| 2025-01-22 | $10.39 | $12.87 | 404,700 | — | — |
| 2025-01-21 | $10.47 | $12.97 | 407,000 | — | — |
| 2025-01-17 | $10.44 | $12.93 | 292,400 | — | — |
| 2025-01-16 | $10.27 | $12.72 | 1,144,900 | — | — |
| 2025-01-15 | $10.06 | $12.46 | 553,100 | — | — |
| 2025-01-14 | $10.28 | $12.73 | 333,100 | — | — |
| 2025-01-13 | $9.92 | $12.29 | 385,700 | — | — |
| 2025-01-10 | $9.80 | $12.14 | 393,000 | — | — |
| 2025-01-08 | $10.30 | $12.76 | 375,600 | — | — |
| 2025-01-07 | $10.19 | $12.62 | 429,800 | — | — |
| 2025-01-06 | $10.29 | $12.75 | 566,900 | — | — |
| 2025-01-03 | $10.28 | $12.73 | 460,800 | — | — |
| 2025-01-02 | $10.18 | $12.61 | 552,000 | — | — |