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
- 2013-03-21 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 | $15.77 | $15.77 | 480,200 | — | — |
| 2025-12-30 | $15.90 | $15.90 | 345,700 | — | — |
| 2025-12-29 | $16.43 | $16.43 | 318,100 | — | — |
| 2025-12-26 | $16.85 | $16.85 | 251,200 | — | — |
| 2025-12-24 | $16.60 | $16.60 | 292,100 | — | — |
| 2025-12-23 | $15.71 | $15.71 | 314,200 | — | — |
| 2025-12-22 | $16.21 | $16.21 | 492,100 | — | — |
| 2025-12-19 | $15.39 | $15.39 | 1,688,800 | — | — |
| 2025-12-18 | $14.53 | $14.53 | 316,900 | — | — |
| 2025-12-17 | $14.25 | $14.25 | 334,300 | — | — |
| 2025-12-16 | $14.85 | $14.85 | 358,000 | — | — |
| 2025-12-15 | $14.87 | $14.87 | 364,100 | — | — |
| 2025-12-12 | $14.73 | $14.73 | 254,900 | — | — |
| 2025-12-11 | $14.14 | $14.14 | 254,800 | — | — |
| 2025-12-10 | $14.37 | $14.37 | 197,800 | — | — |
| 2025-12-09 | $14.64 | $14.64 | 254,300 | — | — |
| 2025-12-08 | $14.18 | $14.18 | 320,500 | — | — |
| 2025-12-05 | $14.60 | $14.60 | 333,700 | — | — |
| 2025-12-04 | $14.09 | $14.09 | 246,100 | — | — |
| 2025-12-03 | $14.24 | $14.24 | 268,600 | — | — |
| 2025-12-02 | $13.96 | $13.96 | 356,400 | — | — |
| 2025-12-01 | $14.14 | $14.14 | 436,700 | — | — |
| 2025-11-28 | $14.12 | $14.12 | 143,100 | — | — |
| 2025-11-26 | $13.94 | $13.94 | 215,000 | — | — |
| 2025-11-25 | $13.66 | $13.66 | 425,500 | — | — |
| 2025-11-24 | $13.65 | $13.65 | 457,400 | — | — |
| 2025-11-21 | $12.73 | $12.73 | 273,600 | — | — |
| 2025-11-20 | $12.13 | $12.13 | 281,000 | — | — |
| 2025-11-19 | $12.13 | $12.13 | 259,100 | — | — |
| 2025-11-18 | $12.36 | $12.36 | 504,100 | — | — |
| 2025-11-17 | $12.82 | $12.82 | 410,200 | — | — |
| 2025-11-14 | $12.06 | $12.06 | 276,100 | — | — |
| 2025-11-13 | $11.72 | $11.72 | 206,100 | — | — |
| 2025-11-12 | $11.93 | $11.93 | 264,700 | — | — |
| 2025-11-11 | $12.04 | $12.04 | 327,000 | — | — |
| 2025-11-10 | $11.51 | $11.51 | 249,200 | — | — |
| 2025-11-07 | $10.99 | $10.99 | 213,100 | — | — |
| 2025-11-06 | $10.80 | $10.80 | 177,900 | — | — |
| 2025-11-05 | $10.92 | $10.92 | 273,200 | — | — |
| 2025-11-04 | $10.81 | $10.81 | 640,100 | — | — |
| 2025-11-03 | $10.82 | $10.82 | 381,000 | — | — |
| 2025-10-31 | $10.96 | $10.96 | 368,000 | — | — |
| 2025-10-30 | $10.86 | $10.86 | 675,500 | — | — |
| 2025-10-29 | $10.63 | $10.63 | 1,092,900 | — | — |
| 2025-10-28 | $10.47 | $10.47 | 407,100 | — | — |
| 2025-10-27 | $10.50 | $10.50 | 475,600 | — | — |
| 2025-10-24 | $10.51 | $10.51 | 357,300 | — | — |
| 2025-10-23 | $10.67 | $10.67 | 825,200 | — | — |
| 2025-10-22 | $10.49 | $10.49 | 553,800 | — | — |
| 2025-10-21 | $11.01 | $11.01 | 389,300 | — | — |
| 2025-10-20 | $11.12 | $11.12 | 491,100 | — | — |
| 2025-10-17 | $11.01 | $11.01 | 325,500 | — | — |
| 2025-10-16 | $11.38 | $11.38 | 378,900 | — | — |
| 2025-10-15 | $11.68 | $11.68 | 417,300 | — | — |
| 2025-10-14 | $10.96 | $10.96 | 409,600 | — | — |
| 2025-10-13 | $11.49 | $11.49 | 550,700 | — | — |
| 2025-10-10 | $11.02 | $11.02 | 296,400 | — | — |
| 2025-10-09 | $11.46 | $11.46 | 365,500 | — | — |
| 2025-10-08 | $11.30 | $11.30 | 584,400 | — | — |
| 2025-10-07 | $11.08 | $11.08 | 509,600 | — | — |
| 2025-10-06 | $11.35 | $11.35 | 892,000 | — | — |
| 2025-10-03 | $10.33 | $10.33 | 784,700 | — | — |
| 2025-10-02 | $10.33 | $10.33 | 972,200 | — | — |
| 2025-10-01 | $10.61 | $10.61 | 3,543,500 | — | — |
| 2025-09-30 | $11.97 | $11.97 | 2,026,900 | — | — |
| 2025-09-29 | $15.16 | $15.16 | 16,718,500 | — | — |
| 2025-09-26 | $7.90 | $7.90 | 1,630,300 | — | — |
| 2025-09-25 | $7.75 | $7.75 | 372,800 | — | — |
| 2025-09-24 | $7.81 | $7.81 | 498,200 | — | — |
| 2025-09-23 | $7.17 | $7.17 | 195,000 | — | — |
| 2025-09-22 | $7.70 | $7.70 | 193,500 | — | — |
| 2025-09-19 | $7.64 | $7.64 | 310,200 | — | — |
| 2025-09-18 | $7.84 | $7.84 | 257,900 | — | — |
| 2025-09-17 | $7.54 | $7.54 | 219,600 | — | — |
| 2025-09-16 | $7.45 | $7.45 | 179,200 | — | — |
| 2025-09-15 | $7.46 | $7.46 | 400,900 | — | — |
| 2025-09-12 | $8.28 | $8.28 | 223,800 | — | — |
| 2025-09-11 | $8.66 | $8.66 | 208,100 | — | — |
| 2025-09-10 | $8.33 | $8.33 | 218,800 | — | — |
| 2025-09-09 | $9.04 | $9.04 | 83,700 | — | — |
| 2025-09-08 | $8.91 | $8.91 | 107,800 | — | — |
| 2025-09-05 | $8.85 | $8.85 | 103,800 | — | — |
| 2025-09-04 | $8.89 | $8.89 | 101,900 | — | — |
| 2025-09-03 | $8.82 | $8.82 | 221,000 | — | — |
| 2025-09-02 | $9.00 | $9.00 | 414,800 | — | — |
| 2025-08-29 | $8.40 | $8.40 | 75,900 | — | — |
| 2025-08-28 | $8.69 | $8.69 | 97,100 | — | — |
| 2025-08-27 | $8.53 | $8.53 | 55,000 | — | — |
| 2025-08-26 | $8.65 | $8.65 | 89,400 | — | — |
| 2025-08-25 | $8.66 | $8.66 | 98,200 | — | — |
| 2025-08-22 | $8.83 | $8.83 | 119,700 | — | — |
| 2025-08-21 | $8.59 | $8.59 | 128,800 | — | — |
| 2025-08-20 | $8.82 | $8.82 | 285,300 | — | — |
| 2025-08-19 | $8.39 | $8.39 | 341,400 | — | — |
| 2025-08-18 | $8.17 | $8.17 | 157,000 | — | — |
| 2025-08-15 | $8.00 | $8.00 | 133,400 | — | — |
| 2025-08-14 | $7.74 | $7.74 | 130,600 | — | — |
| 2025-08-13 | $7.58 | $7.58 | 219,600 | — | — |
| 2025-08-12 | $6.86 | $6.86 | 225,300 | — | — |
| 2025-08-11 | $6.49 | $6.49 | 176,600 | — | — |
| 2025-08-08 | $6.90 | $6.90 | 115,200 | — | — |
| 2025-08-07 | $6.99 | $6.99 | 101,500 | — | — |
| 2025-08-06 | $7.12 | $7.12 | 99,200 | — | — |
| 2025-08-05 | $7.41 | $7.41 | 108,300 | — | — |
| 2025-08-04 | $7.10 | $7.10 | 103,300 | — | — |
| 2025-08-01 | $7.11 | $7.11 | 195,600 | — | — |
| 2025-07-31 | $7.58 | $7.58 | 183,100 | — | — |
| 2025-07-30 | $7.61 | $7.61 | 276,300 | — | — |
| 2025-07-29 | $8.10 | $8.10 | 123,700 | — | — |
| 2025-07-28 | $8.03 | $8.03 | 292,700 | — | — |
| 2025-07-25 | $7.40 | $7.40 | 65,800 | — | — |
| 2025-07-24 | $7.34 | $7.34 | 93,500 | — | — |
| 2025-07-23 | $7.73 | $7.73 | 167,700 | — | — |
| 2025-07-22 | $7.67 | $7.67 | 269,600 | — | — |
| 2025-07-21 | $7.73 | $7.73 | 362,400 | — | — |
| 2025-07-18 | $7.54 | $7.54 | 213,600 | — | — |
| 2025-07-17 | $7.23 | $7.23 | 113,900 | — | — |
| 2025-07-16 | $7.09 | $7.09 | 216,700 | — | — |
| 2025-07-15 | $6.59 | $6.59 | 259,500 | — | — |
| 2025-07-14 | $6.96 | $6.96 | 111,400 | — | — |
| 2025-07-11 | $6.56 | $6.56 | 189,500 | — | — |
| 2025-07-10 | $6.98 | $6.98 | 148,400 | — | — |
| 2025-07-09 | $7.13 | $7.13 | 255,100 | — | — |
| 2025-07-08 | $7.75 | $7.75 | 114,700 | — | — |
| 2025-07-07 | $7.65 | $7.65 | 100,900 | — | — |
| 2025-07-03 | $7.89 | $7.89 | 78,000 | — | — |
| 2025-07-02 | $7.97 | $7.97 | 209,800 | — | — |
| 2025-07-01 | $7.70 | $7.70 | 135,200 | — | — |
| 2025-06-30 | $7.56 | $7.56 | 156,800 | — | — |
| 2025-06-27 | $7.50 | $7.50 | 234,400 | — | — |
| 2025-06-26 | $7.51 | $7.51 | 79,100 | — | — |
| 2025-06-25 | $7.45 | $7.45 | 173,600 | — | — |
| 2025-06-24 | $7.32 | $7.32 | 143,700 | — | — |
| 2025-06-23 | $7.12 | $7.12 | 84,200 | — | — |
| 2025-06-20 | $7.18 | $7.18 | 183,700 | — | — |
| 2025-06-18 | $7.23 | $7.23 | 98,700 | — | — |
| 2025-06-17 | $7.05 | $7.05 | 123,900 | — | — |
| 2025-06-16 | $7.28 | $7.28 | 120,400 | — | — |
| 2025-06-13 | $7.50 | $7.50 | 243,900 | — | — |
| 2025-06-12 | $7.41 | $7.41 | 278,100 | — | — |
| 2025-06-11 | $7.95 | $7.95 | 674,200 | — | — |
| 2025-06-10 | $7.58 | $7.58 | 254,800 | — | — |
| 2025-06-09 | $7.50 | $7.50 | 134,500 | — | — |
| 2025-06-06 | $7.47 | $7.47 | 118,900 | — | — |
| 2025-06-05 | $7.21 | $7.21 | 99,200 | — | — |
| 2025-06-04 | $7.11 | $7.11 | 141,100 | — | — |
| 2025-06-03 | $7.19 | $7.19 | 345,100 | — | — |
| 2025-06-02 | $6.29 | $6.29 | 121,700 | — | — |
| 2025-05-30 | $5.93 | $5.93 | 176,900 | — | — |
| 2025-05-29 | $6.16 | $6.16 | 91,500 | — | — |
| 2025-05-28 | $5.87 | $5.87 | 44,700 | — | — |
| 2025-05-27 | $5.82 | $5.82 | 100,700 | — | — |
| 2025-05-23 | $5.81 | $5.81 | 67,700 | — | — |
| 2025-05-22 | $5.75 | $5.75 | 44,300 | — | — |
| 2025-05-21 | $5.79 | $5.79 | 156,200 | — | — |
| 2025-05-20 | $6.07 | $6.07 | 148,300 | — | — |
| 2025-05-19 | $5.96 | $5.96 | 131,400 | — | — |
| 2025-05-16 | $5.75 | $5.75 | 99,700 | — | — |
| 2025-05-15 | $5.37 | $5.37 | 81,400 | — | — |
| 2025-05-14 | $5.18 | $5.18 | 116,200 | — | — |
| 2025-05-13 | $5.23 | $5.23 | 171,000 | — | — |
| 2025-05-12 | $5.55 | $5.55 | 106,100 | — | — |
| 2025-05-09 | $5.27 | $5.27 | 81,500 | — | — |
| 2025-05-08 | $5.32 | $5.32 | 128,700 | — | — |
| 2025-05-07 | $5.06 | $5.06 | 116,700 | — | — |
| 2025-05-06 | $5.05 | $5.05 | 251,000 | — | — |
| 2025-05-05 | $5.44 | $5.44 | 169,100 | — | — |
| 2025-05-02 | $5.95 | $5.95 | 101,400 | — | — |
| 2025-05-01 | $6.05 | $6.05 | 172,300 | — | — |
| 2025-04-30 | $6.09 | $6.09 | 122,500 | — | — |
| 2025-04-29 | $5.79 | $5.79 | 91,500 | — | — |
| 2025-04-28 | $5.63 | $5.63 | 110,300 | — | — |
| 2025-04-25 | $5.58 | $5.58 | 179,100 | — | — |
| 2025-04-24 | $5.67 | $5.67 | 280,800 | — | — |
| 2025-04-23 | $5.60 | $5.60 | 140,100 | — | — |
| 2025-04-22 | $5.50 | $5.50 | 216,100 | — | — |
| 2025-04-21 | $5.23 | $5.23 | 150,900 | — | — |
| 2025-04-17 | $5.10 | $5.10 | 183,500 | — | — |
| 2025-04-16 | $4.93 | $4.93 | 358,200 | — | — |
| 2025-04-15 | $5.15 | $5.15 | 407,800 | — | — |
| 2025-04-14 | $4.93 | $4.93 | 202,700 | — | — |
| 2025-04-11 | $4.69 | $4.69 | 448,900 | — | — |
| 2025-04-10 | $4.26 | $4.26 | 286,000 | — | — |
| 2025-04-09 | $4.50 | $4.50 | 383,100 | — | — |
| 2025-04-08 | $4.46 | $4.46 | 389,100 | — | — |
| 2025-04-07 | $4.64 | $4.64 | 446,900 | — | — |
| 2025-04-04 | $4.73 | $4.73 | 397,300 | — | — |
| 2025-04-03 | $5.05 | $5.05 | 184,600 | — | — |
| 2025-04-02 | $5.30 | $5.30 | 172,600 | — | — |
| 2025-04-01 | $5.32 | $5.32 | 185,400 | — | — |
| 2025-03-31 | $5.52 | $5.52 | 283,600 | — | — |
| 2025-03-28 | $5.71 | $5.71 | 107,400 | — | — |
| 2025-03-27 | $5.86 | $5.86 | 102,400 | — | — |
| 2025-03-26 | $5.86 | $5.86 | 152,600 | — | — |
| 2025-03-25 | $5.88 | $5.88 | 166,900 | — | — |
| 2025-03-24 | $6.20 | $6.20 | 162,300 | — | — |
| 2025-03-21 | $6.31 | $6.31 | 309,600 | — | — |
| 2025-03-20 | $6.44 | $6.44 | 102,300 | — | — |
| 2025-03-19 | $6.44 | $6.44 | 154,600 | — | — |
| 2025-03-18 | $6.30 | $6.30 | 278,200 | — | — |
| 2025-03-17 | $6.10 | $6.10 | 407,500 | — | — |
| 2025-03-14 | $6.65 | $6.65 | 344,800 | — | — |
| 2025-03-13 | $6.83 | $6.83 | 246,800 | — | — |
| 2025-03-12 | $7.27 | $7.27 | 149,000 | — | — |
| 2025-03-11 | $7.23 | $7.23 | 362,500 | — | — |
| 2025-03-10 | $6.77 | $6.77 | 284,500 | — | — |
| 2025-03-07 | $7.22 | $7.22 | 166,300 | — | — |
| 2025-03-06 | $7.18 | $7.18 | 332,700 | — | — |
| 2025-03-05 | $7.10 | $7.10 | 329,200 | — | — |
| 2025-03-04 | $7.24 | $7.24 | 235,300 | — | — |
| 2025-03-03 | $7.33 | $7.33 | 196,900 | — | — |
| 2025-02-28 | $7.78 | $7.78 | 200,600 | — | — |
| 2025-02-27 | $7.88 | $7.88 | 406,800 | — | — |
| 2025-02-26 | $8.09 | $8.09 | 377,100 | — | — |
| 2025-02-25 | $8.49 | $8.49 | 539,800 | — | — |
| 2025-02-24 | $8.34 | $8.34 | 605,300 | — | — |
| 2025-02-21 | $8.03 | $8.03 | 611,100 | — | — |
| 2025-02-20 | $8.38 | $8.38 | 653,400 | — | — |
| 2025-02-19 | $8.30 | $8.30 | 849,800 | — | — |
| 2025-02-18 | $7.49 | $7.49 | 531,000 | — | — |
| 2025-02-14 | $7.14 | $7.14 | 419,300 | — | — |
| 2025-02-13 | $7.50 | $7.50 | 2,003,100 | — | — |
| 2025-02-12 | $5.86 | $5.86 | 387,600 | — | — |
| 2025-02-11 | $5.59 | $5.59 | 1,172,600 | — | — |
| 2025-02-10 | $4.90 | $4.90 | 277,500 | — | — |
| 2025-02-07 | $4.90 | $4.90 | 425,400 | — | — |
| 2025-02-06 | $4.96 | $4.96 | 381,700 | — | — |
| 2025-02-05 | $5.07 | $5.07 | 333,600 | — | — |
| 2025-02-04 | $5.12 | $5.12 | 368,300 | — | — |
| 2025-02-03 | $5.17 | $5.17 | 317,000 | — | — |
| 2025-01-31 | $5.11 | $5.11 | 177,300 | — | — |
| 2025-01-30 | $5.14 | $5.14 | 190,000 | — | — |
| 2025-01-29 | $4.98 | $4.98 | 208,800 | — | — |
| 2025-01-28 | $5.12 | $5.12 | 249,600 | — | — |
| 2025-01-27 | $5.30 | $5.30 | 280,900 | — | — |
| 2025-01-24 | $5.53 | $5.53 | 317,100 | — | — |
| 2025-01-23 | $5.54 | $5.54 | 326,200 | — | — |
| 2025-01-22 | $5.18 | $5.18 | 486,500 | — | — |
| 2025-01-21 | $5.12 | $5.12 | 441,100 | — | — |
| 2025-01-17 | $5.25 | $5.25 | 694,400 | — | — |
| 2025-01-16 | $4.85 | $4.85 | 699,600 | — | — |
| 2025-01-15 | $4.82 | $4.82 | 675,500 | — | — |
| 2025-01-14 | $4.84 | $4.84 | 623,200 | — | — |
| 2025-01-13 | $5.03 | $5.03 | 859,400 | — | — |
| 2025-01-10 | $5.09 | $5.09 | 1,080,300 | — | — |
| 2025-01-08 | $5.16 | $5.16 | 721,000 | — | — |
| 2025-01-07 | $5.39 | $5.39 | 654,000 | — | — |
| 2025-01-06 | $5.57 | $5.57 | 993,700 | — | — |
| 2025-01-03 | $5.58 | $5.58 | 386,000 | — | — |
| 2025-01-02 | $5.59 | $5.59 | 819,000 | — | — |