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
- 2019-05-29 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 | $13.21 | $23.38 | 89,200 | — | — |
| 2025-12-30 | $13.15 | $23.27 | 72,500 | — | — |
| 2025-12-29 | $13.06 | $23.11 | 59,500 | — | — |
| 2025-12-26 | $13.11 | $23.20 | 114,700 | — | — |
| 2025-12-24 | $13.15 | $23.27 | 109,100 | — | — |
| 2025-12-23 | $13.16 | $23.29 | 26,000 | — | — |
| 2025-12-22 | $13.23 | $23.41 | 58,500 | — | — |
| 2025-12-19 | $12.93 | $22.88 | 61,000 | — | — |
| 2025-12-18 | $13.05 | $23.09 | 43,100 | — | — |
| 2025-12-17 | $13.01 | $23.03 | 66,900 | — | — |
| 2025-12-16 | $13.11 | $23.00 | 71,100 | — | — |
| 2025-12-15 | $13.12 | $23.02 | 30,600 | — | — |
| 2025-12-12 | $13.00 | $22.81 | 71,900 | — | — |
| 2025-12-11 | $13.12 | $23.02 | 27,100 | — | — |
| 2025-12-10 | $13.17 | $23.10 | 40,100 | — | — |
| 2025-12-09 | $13.17 | $23.10 | 42,800 | — | — |
| 2025-12-08 | $13.09 | $22.96 | 338,300 | — | — |
| 2025-12-05 | $13.08 | $22.95 | 411,400 | — | — |
| 2025-12-04 | $13.23 | $23.21 | 65,100 | — | — |
| 2025-12-03 | $13.22 | $23.19 | 125,000 | — | — |
| 2025-12-02 | $13.20 | $23.16 | 20,000 | — | — |
| 2025-12-01 | $13.18 | $23.12 | 19,100 | — | — |
| 2025-11-28 | $13.22 | $23.19 | 22,900 | — | — |
| 2025-11-26 | $13.10 | $22.98 | 48,100 | — | — |
| 2025-11-25 | $13.10 | $22.98 | 50,900 | — | — |
| 2025-11-24 | $12.98 | $22.77 | 14,300 | — | — |
| 2025-11-21 | $12.86 | $22.56 | 54,800 | — | — |
| 2025-11-20 | $12.84 | $22.53 | 82,100 | — | — |
| 2025-11-19 | $12.94 | $22.70 | 21,700 | — | — |
| 2025-11-18 | $12.99 | $22.79 | 69,800 | — | — |
| 2025-11-17 | $13.02 | $22.84 | 55,300 | — | — |
| 2025-11-14 | $13.01 | $22.82 | 101,400 | — | — |
| 2025-11-13 | $13.11 | $22.80 | 54,800 | — | — |
| 2025-11-12 | $13.20 | $22.95 | 66,500 | — | — |
| 2025-11-11 | $13.26 | $23.06 | 32,000 | — | — |
| 2025-11-10 | $13.22 | $22.99 | 25,900 | — | — |
| 2025-11-07 | $13.12 | $22.82 | 37,700 | — | — |
| 2025-11-06 | $13.17 | $22.90 | 25,200 | — | — |
| 2025-11-05 | $13.10 | $22.78 | 126,800 | — | — |
| 2025-11-04 | $13.26 | $23.06 | 65,200 | — | — |
| 2025-11-03 | $13.15 | $22.87 | 51,000 | — | — |
| 2025-10-31 | $13.14 | $22.85 | 46,900 | — | — |
| 2025-10-30 | $13.03 | $22.66 | 55,100 | — | — |
| 2025-10-29 | $13.09 | $22.76 | 50,300 | — | — |
| 2025-10-28 | $13.07 | $22.73 | 11,700 | — | — |
| 2025-10-27 | $13.12 | $22.81 | 29,700 | — | — |
| 2025-10-24 | $13.14 | $22.85 | 52,000 | — | — |
| 2025-10-23 | $13.07 | $22.73 | 46,200 | — | — |
| 2025-10-22 | $13.09 | $22.76 | 47,500 | — | — |
| 2025-10-21 | $13.02 | $22.64 | 30,700 | — | — |
| 2025-10-20 | $13.00 | $22.61 | 126,800 | — | — |
| 2025-10-17 | $12.90 | $22.43 | 27,400 | — | — |
| 2025-10-16 | $13.09 | $22.56 | 60,200 | — | — |
| 2025-10-15 | $13.12 | $22.61 | 41,300 | — | — |
| 2025-10-14 | $13.10 | $22.58 | 56,400 | — | — |
| 2025-10-13 | $13.09 | $22.56 | 92,700 | — | — |
| 2025-10-10 | $13.15 | $22.67 | 43,000 | — | — |
| 2025-10-09 | $13.17 | $22.70 | 44,600 | — | — |
| 2025-10-08 | $13.19 | $22.73 | 37,600 | — | — |
| 2025-10-07 | $13.24 | $22.81 | 26,200 | — | — |
| 2025-10-06 | $13.14 | $22.65 | 34,400 | — | — |
| 2025-10-03 | $13.12 | $22.61 | 19,000 | — | — |
| 2025-10-02 | $13.09 | $22.56 | 23,700 | — | — |
| 2025-10-01 | $13.15 | $22.67 | 32,300 | — | — |
| 2025-09-30 | $13.11 | $22.60 | 40,200 | — | — |
| 2025-09-29 | $13.03 | $22.46 | 90,200 | — | — |
| 2025-09-26 | $13.02 | $22.44 | 20,500 | — | — |
| 2025-09-25 | $13.07 | $22.53 | 38,500 | — | — |
| 2025-09-24 | $13.11 | $22.59 | 139,200 | — | — |
| 2025-09-23 | $13.07 | $22.53 | 173,400 | — | — |
| 2025-09-22 | $13.22 | $22.79 | 68,600 | — | — |
| 2025-09-19 | $13.13 | $22.63 | 43,500 | — | — |
| 2025-09-18 | $13.22 | $22.79 | 65,300 | — | — |
| 2025-09-17 | $13.21 | $22.77 | 43,200 | — | — |
| 2025-09-16 | $13.30 | $22.92 | 22,600 | — | — |
| 2025-09-15 | $13.40 | $22.90 | 83,100 | — | — |
| 2025-09-12 | $13.46 | $23.00 | 66,300 | — | — |
| 2025-09-11 | $13.32 | $22.76 | 23,000 | — | — |
| 2025-09-10 | $13.37 | $22.85 | 37,500 | — | — |
| 2025-09-09 | $13.34 | $22.80 | 27,500 | — | — |
| 2025-09-08 | $13.29 | $22.71 | 43,800 | — | — |
| 2025-09-05 | $13.27 | $22.68 | 48,700 | — | — |
| 2025-09-04 | $13.21 | $22.57 | 49,600 | — | — |
| 2025-09-03 | $13.23 | $22.61 | 63,100 | — | — |
| 2025-09-02 | $13.25 | $22.64 | 31,100 | — | — |
| 2025-08-29 | $13.33 | $22.78 | 37,100 | — | — |
| 2025-08-28 | $13.23 | $22.61 | 27,700 | — | — |
| 2025-08-27 | $13.26 | $22.66 | 29,900 | — | — |
| 2025-08-26 | $13.26 | $22.66 | 35,700 | — | — |
| 2025-08-25 | $13.25 | $22.63 | 13,800 | — | — |
| 2025-08-22 | $13.22 | $22.59 | 23,000 | — | — |
| 2025-08-21 | $13.12 | $22.41 | 22,600 | — | — |
| 2025-08-20 | $13.13 | $22.44 | 22,500 | — | — |
| 2025-08-19 | $13.15 | $22.47 | 12,600 | — | — |
| 2025-08-18 | $13.17 | $22.51 | 117,800 | — | — |
| 2025-08-15 | $13.19 | $22.54 | 282,000 | — | — |
| 2025-08-14 | $13.19 | $22.34 | 30,600 | — | — |
| 2025-08-13 | $13.22 | $22.39 | 65,300 | — | — |
| 2025-08-12 | $13.19 | $22.34 | 65,400 | — | — |
| 2025-08-11 | $13.12 | $22.22 | 52,300 | — | — |
| 2025-08-08 | $13.16 | $22.29 | 23,600 | — | — |
| 2025-08-07 | $13.14 | $22.26 | 37,200 | — | — |
| 2025-08-06 | $13.15 | $22.28 | 96,400 | — | — |
| 2025-08-05 | $13.06 | $22.12 | 35,300 | — | — |
| 2025-08-04 | $13.06 | $22.12 | 26,200 | — | — |
| 2025-08-01 | $13.00 | $22.02 | 49,600 | — | — |
| 2025-07-31 | $13.05 | $22.11 | 91,500 | — | — |
| 2025-07-30 | $12.99 | $22.00 | 38,000 | — | — |
| 2025-07-29 | $12.93 | $21.90 | 128,300 | — | — |
| 2025-07-28 | $12.89 | $21.83 | 99,200 | — | — |
| 2025-07-25 | $12.95 | $21.94 | 17,200 | — | — |
| 2025-07-24 | $13.00 | $22.02 | 32,900 | — | — |
| 2025-07-23 | $12.99 | $22.00 | 57,900 | — | — |
| 2025-07-22 | $12.97 | $21.97 | 61,400 | — | — |
| 2025-07-21 | $12.96 | $21.95 | 30,200 | — | — |
| 2025-07-18 | $12.95 | $21.94 | 69,200 | — | — |
| 2025-07-17 | $12.98 | $21.99 | 45,800 | — | — |
| 2025-07-16 | $13.09 | $21.99 | 48,500 | — | — |
| 2025-07-15 | $13.02 | $21.87 | 20,000 | — | — |
| 2025-07-14 | $13.00 | $21.84 | 25,800 | — | — |
| 2025-07-11 | $12.98 | $21.80 | 32,300 | — | — |
| 2025-07-10 | $12.85 | $21.59 | 55,400 | — | — |
| 2025-07-09 | $12.99 | $21.82 | 64,200 | — | — |
| 2025-07-08 | $13.04 | $21.91 | 46,700 | — | — |
| 2025-07-07 | $13.07 | $21.96 | 31,200 | — | — |
| 2025-07-03 | $13.12 | $22.04 | 21,900 | — | — |
| 2025-07-02 | $13.08 | $21.97 | 21,600 | — | — |
| 2025-07-01 | $13.04 | $21.91 | 74,400 | — | — |
| 2025-06-30 | $12.98 | $21.80 | 29,000 | — | — |
| 2025-06-27 | $13.00 | $21.84 | 73,500 | — | — |
| 2025-06-26 | $12.81 | $21.52 | 105,300 | — | — |
| 2025-06-25 | $12.85 | $21.59 | 36,200 | — | — |
| 2025-06-24 | $12.82 | $21.54 | 47,300 | — | — |
| 2025-06-23 | $12.82 | $21.54 | 68,600 | — | — |
| 2025-06-20 | $12.73 | $21.38 | 51,600 | — | — |
| 2025-06-18 | $12.70 | $21.33 | 247,800 | — | — |
| 2025-06-17 | $12.77 | $21.45 | 51,900 | — | — |
| 2025-06-16 | $12.76 | $21.43 | 41,800 | — | — |
| 2025-06-13 | $12.83 | $21.37 | 40,500 | — | — |
| 2025-06-12 | $12.89 | $21.47 | 30,900 | — | — |
| 2025-06-11 | $12.90 | $21.49 | 43,200 | — | — |
| 2025-06-10 | $12.89 | $21.47 | 98,700 | — | — |
| 2025-06-09 | $12.92 | $21.52 | 34,600 | — | — |
| 2025-06-06 | $12.91 | $21.50 | 42,600 | — | — |
| 2025-06-05 | $12.89 | $21.47 | 32,600 | — | — |
| 2025-06-04 | $12.88 | $21.45 | 47,400 | — | — |
| 2025-06-03 | $12.78 | $21.29 | 56,700 | — | — |
| 2025-06-02 | $12.84 | $21.39 | 50,700 | — | — |
| 2025-05-30 | $12.94 | $21.55 | 60,800 | — | — |
| 2025-05-29 | $12.94 | $21.55 | 124,900 | — | — |
| 2025-05-28 | $13.08 | $21.79 | 76,500 | — | — |
| 2025-05-27 | $13.17 | $21.94 | 48,000 | — | — |
| 2025-05-23 | $13.14 | $21.89 | 62,300 | — | — |
| 2025-05-22 | $13.15 | $21.90 | 105,200 | — | — |
| 2025-05-21 | $13.28 | $22.12 | 59,400 | — | — |
| 2025-05-20 | $13.41 | $22.34 | 29,200 | — | — |
| 2025-05-19 | $13.35 | $22.24 | 59,300 | — | — |
| 2025-05-16 | $13.35 | $22.24 | 69,100 | — | — |
| 2025-05-15 | $13.44 | $22.39 | 114,600 | — | — |
| 2025-05-14 | $13.36 | $22.25 | 99,500 | — | — |
| 2025-05-13 | $13.17 | $21.94 | 189,900 | — | — |
| 2025-05-12 | $13.22 | $22.02 | 112,500 | — | — |
| 2025-05-09 | $13.19 | $21.97 | 67,200 | — | — |
| 2025-05-08 | $13.17 | $21.94 | 59,500 | — | — |
| 2025-05-07 | $13.18 | $21.94 | 45,600 | — | — |
| 2025-05-06 | $13.14 | $21.89 | 60,100 | — | — |
| 2025-05-05 | $13.29 | $22.14 | 96,500 | — | — |
| 2025-05-02 | $13.26 | $22.09 | 56,600 | — | — |
| 2025-05-01 | $13.27 | $21.92 | 42,100 | — | — |
| 2025-04-30 | $13.23 | $21.85 | 79,700 | — | — |
| 2025-04-29 | $13.18 | $21.77 | 51,800 | — | — |
| 2025-04-28 | $13.10 | $21.64 | 28,500 | — | — |
| 2025-04-25 | $13.04 | $21.54 | 26,000 | — | — |
| 2025-04-24 | $12.98 | $21.44 | 33,300 | — | — |
| 2025-04-23 | $13.00 | $21.47 | 35,200 | — | — |
| 2025-04-22 | $12.85 | $21.23 | 63,200 | — | — |
| 2025-04-21 | $12.70 | $20.98 | 56,700 | — | — |
| 2025-04-17 | $12.91 | $21.33 | 76,900 | — | — |
| 2025-04-16 | $12.97 | $21.42 | 83,500 | — | — |
| 2025-04-15 | $13.18 | $21.59 | 42,200 | — | — |
| 2025-04-14 | $13.12 | $21.49 | 112,600 | — | — |
| 2025-04-11 | $13.06 | $21.40 | 34,400 | — | — |
| 2025-04-10 | $13.12 | $21.49 | 123,100 | — | — |
| 2025-04-09 | $13.09 | $21.44 | 79,400 | — | — |
| 2025-04-08 | $13.06 | $21.39 | 45,700 | — | — |
| 2025-04-07 | $12.75 | $20.89 | 102,900 | — | — |
| 2025-04-04 | $12.88 | $21.10 | 117,000 | — | — |
| 2025-04-03 | $13.34 | $21.85 | 36,300 | — | — |
| 2025-04-02 | $13.52 | $22.15 | 42,200 | — | — |
| 2025-04-01 | $13.53 | $22.17 | 27,800 | — | — |
| 2025-03-31 | $13.48 | $22.08 | 47,900 | — | — |
| 2025-03-28 | $13.51 | $22.13 | 44,200 | — | — |
| 2025-03-27 | $13.55 | $22.20 | 20,900 | — | — |
| 2025-03-26 | $13.48 | $22.08 | 36,300 | — | — |
| 2025-03-25 | $13.57 | $22.23 | 52,700 | — | — |
| 2025-03-24 | $13.45 | $22.03 | 58,400 | — | — |
| 2025-03-21 | $13.40 | $21.95 | 10,400 | — | — |
| 2025-03-20 | $13.36 | $21.89 | 49,900 | — | — |
| 2025-03-19 | $13.37 | $21.90 | 10,900 | — | — |
| 2025-03-18 | $13.30 | $21.79 | 33,600 | — | — |
| 2025-03-17 | $13.30 | $21.79 | 36,100 | — | — |
| 2025-03-14 | $13.29 | $21.77 | 22,900 | — | — |
| 2025-03-13 | $13.23 | $21.67 | 40,500 | — | — |
| 2025-03-12 | $13.26 | $21.72 | 93,300 | — | — |
| 2025-03-11 | $13.22 | $21.66 | 57,800 | — | — |
| 2025-03-10 | $13.42 | $21.98 | 39,400 | — | — |
| 2025-03-07 | $13.43 | $22.00 | 18,700 | — | — |
| 2025-03-06 | $13.43 | $22.00 | 32,300 | — | — |
| 2025-03-05 | $13.45 | $22.03 | 17,300 | — | — |
| 2025-03-04 | $13.31 | $21.80 | 55,100 | — | — |
| 2025-03-03 | $13.38 | $21.74 | 31,000 | — | — |
| 2025-02-28 | $13.46 | $21.86 | 45,900 | — | — |
| 2025-02-27 | $13.34 | $21.68 | 48,900 | — | — |
| 2025-02-26 | $13.38 | $21.74 | 27,600 | — | — |
| 2025-02-25 | $13.36 | $21.71 | 18,500 | — | — |
| 2025-02-24 | $13.36 | $21.71 | 32,100 | — | — |
| 2025-02-21 | $13.40 | $21.77 | 18,900 | — | — |
| 2025-02-20 | $13.36 | $21.71 | 19,400 | — | — |
| 2025-02-19 | $13.36 | $21.71 | 28,800 | — | — |
| 2025-02-18 | $13.31 | $21.63 | 41,400 | — | — |
| 2025-02-14 | $13.33 | $21.66 | 46,200 | — | — |
| 2025-02-13 | $13.45 | $21.68 | 56,100 | — | — |
| 2025-02-12 | $13.40 | $21.60 | 30,600 | — | — |
| 2025-02-11 | $13.44 | $21.65 | 43,100 | — | — |
| 2025-02-10 | $13.39 | $21.58 | 50,100 | — | — |
| 2025-02-07 | $13.40 | $21.60 | 41,500 | — | — |
| 2025-02-06 | $13.45 | $21.67 | 25,500 | — | — |
| 2025-02-05 | $13.42 | $21.63 | 68,000 | — | — |
| 2025-02-04 | $13.50 | $21.76 | 98,000 | — | — |
| 2025-02-03 | $13.37 | $21.54 | 36,300 | — | — |
| 2025-01-31 | $13.26 | $21.37 | 35,500 | — | — |
| 2025-01-30 | $13.37 | $21.55 | 22,700 | — | — |
| 2025-01-29 | $13.35 | $21.52 | 61,800 | — | — |
| 2025-01-28 | $13.22 | $21.31 | 55,700 | — | — |
| 2025-01-27 | $13.25 | $21.36 | 77,500 | — | — |
| 2025-01-24 | $13.21 | $21.29 | 46,700 | — | — |
| 2025-01-23 | $13.20 | $21.27 | 29,400 | — | — |
| 2025-01-22 | $13.14 | $21.18 | 28,800 | — | — |
| 2025-01-21 | $13.07 | $21.06 | 46,700 | — | — |
| 2025-01-17 | $13.04 | $21.02 | 72,600 | — | — |
| 2025-01-16 | $13.18 | $21.07 | 77,500 | — | — |
| 2025-01-15 | $13.25 | $21.18 | 82,600 | — | — |
| 2025-01-14 | $13.18 | $21.07 | 75,800 | — | — |
| 2025-01-13 | $13.10 | $20.94 | 48,400 | — | — |
| 2025-01-10 | $13.06 | $20.87 | 139,700 | — | — |
| 2025-01-08 | $13.00 | $20.78 | 62,400 | — | — |
| 2025-01-07 | $12.85 | $20.54 | 47,000 | — | — |
| 2025-01-06 | $12.91 | $20.64 | 71,500 | — | — |
| 2025-01-03 | $12.91 | $20.64 | 62,900 | — | — |
| 2025-01-02 | $12.82 | $20.49 | 19,000 | — | — |