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
- 2014-04-11 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 | $9.69 | $16.13 | 541,800 | — | — |
| 2025-12-30 | $9.63 | $16.03 | 423,400 | — | — |
| 2025-12-29 | $9.62 | $16.01 | 522,900 | — | — |
| 2025-12-26 | $9.72 | $16.18 | 431,700 | — | — |
| 2025-12-24 | $9.84 | $16.38 | 244,400 | — | — |
| 2025-12-23 | $9.78 | $16.28 | 717,700 | — | — |
| 2025-12-22 | $9.97 | $16.26 | 583,100 | — | — |
| 2025-12-19 | $10.04 | $16.37 | 1,113,800 | — | — |
| 2025-12-18 | $10.40 | $16.96 | 415,900 | — | — |
| 2025-12-17 | $10.42 | $16.99 | 749,600 | — | — |
| 2025-12-16 | $10.24 | $16.70 | 575,300 | — | — |
| 2025-12-15 | $10.07 | $16.42 | 684,200 | — | — |
| 2025-12-12 | $10.09 | $16.46 | 479,000 | — | — |
| 2025-12-11 | $9.99 | $16.29 | 434,000 | — | — |
| 2025-12-10 | $9.98 | $16.28 | 455,300 | — | — |
| 2025-12-09 | $10.00 | $16.31 | 573,100 | — | — |
| 2025-12-08 | $10.00 | $16.31 | 566,800 | — | — |
| 2025-12-05 | $9.95 | $16.23 | 361,800 | — | — |
| 2025-12-04 | $9.95 | $16.23 | 349,100 | — | — |
| 2025-12-03 | $10.00 | $16.31 | 495,400 | — | — |
| 2025-12-02 | $9.83 | $16.03 | 576,800 | — | — |
| 2025-12-01 | $9.72 | $15.85 | 520,800 | — | — |
| 2025-11-28 | $9.84 | $16.05 | 578,200 | — | — |
| 2025-11-26 | $9.77 | $15.93 | 675,900 | — | — |
| 2025-11-25 | $9.66 | $15.75 | 734,600 | — | — |
| 2025-11-24 | $9.58 | $15.62 | 1,738,600 | — | — |
| 2025-11-21 | $9.59 | $15.64 | 420,100 | — | — |
| 2025-11-20 | $9.45 | $15.41 | 428,600 | — | — |
| 2025-11-19 | $9.40 | $15.33 | 363,500 | — | — |
| 2025-11-18 | $9.50 | $15.49 | 505,400 | — | — |
| 2025-11-17 | $9.56 | $15.59 | 342,700 | — | — |
| 2025-11-14 | $9.70 | $15.82 | 418,500 | — | — |
| 2025-11-13 | $9.78 | $15.95 | 614,500 | — | — |
| 2025-11-12 | $9.77 | $15.93 | 435,600 | — | — |
| 2025-11-11 | $9.75 | $15.90 | 428,800 | — | — |
| 2025-11-10 | $9.74 | $15.89 | 489,400 | — | — |
| 2025-11-07 | $9.70 | $15.82 | 546,500 | — | — |
| 2025-11-06 | $9.73 | $15.87 | 550,400 | — | — |
| 2025-11-05 | $9.91 | $16.16 | 554,600 | — | — |
| 2025-11-04 | $9.89 | $16.13 | 824,100 | — | — |
| 2025-11-03 | $10.12 | $16.51 | 772,000 | — | — |
| 2025-10-31 | $10.03 | $16.36 | 572,700 | — | — |
| 2025-10-30 | $10.31 | $16.82 | 769,600 | — | — |
| 2025-10-29 | $10.10 | $16.47 | 443,600 | — | — |
| 2025-10-28 | $10.29 | $16.78 | 300,400 | — | — |
| 2025-10-27 | $10.26 | $16.73 | 277,600 | — | — |
| 2025-10-24 | $10.23 | $16.68 | 281,300 | — | — |
| 2025-10-23 | $10.29 | $16.78 | 301,100 | — | — |
| 2025-10-22 | $10.20 | $16.64 | 353,400 | — | — |
| 2025-10-21 | $10.22 | $16.67 | 267,800 | — | — |
| 2025-10-20 | $10.31 | $16.82 | 336,300 | — | — |
| 2025-10-17 | $10.21 | $16.65 | 405,200 | — | — |
| 2025-10-16 | $10.37 | $16.91 | 614,500 | — | — |
| 2025-10-15 | $10.25 | $16.72 | 391,200 | — | — |
| 2025-10-14 | $10.24 | $16.70 | 300,200 | — | — |
| 2025-10-13 | $10.26 | $16.73 | 300,100 | — | — |
| 2025-10-10 | $10.20 | $16.64 | 475,400 | — | — |
| 2025-10-09 | $10.49 | $17.11 | 221,400 | — | — |
| 2025-10-08 | $10.48 | $17.09 | 346,700 | — | — |
| 2025-10-07 | $10.47 | $17.08 | 295,800 | — | — |
| 2025-10-06 | $10.54 | $17.19 | 415,700 | — | — |
| 2025-10-03 | $10.70 | $17.45 | 267,000 | — | — |
| 2025-10-02 | $10.73 | $17.50 | 442,500 | — | — |
| 2025-10-01 | $10.82 | $17.65 | 304,500 | — | — |
| 2025-09-30 | $10.88 | $17.65 | 295,300 | — | — |
| 2025-09-29 | $10.82 | $17.55 | 397,400 | — | — |
| 2025-09-26 | $10.91 | $17.70 | 274,200 | — | — |
| 2025-09-25 | $10.80 | $17.52 | 345,000 | — | — |
| 2025-09-24 | $10.93 | $17.73 | 315,700 | — | — |
| 2025-09-23 | $10.89 | $17.66 | 307,000 | — | — |
| 2025-09-22 | $10.89 | $17.66 | 407,100 | — | — |
| 2025-09-19 | $10.93 | $17.73 | 380,300 | — | — |
| 2025-09-18 | $11.07 | $17.96 | 386,600 | — | — |
| 2025-09-17 | $10.92 | $17.71 | 387,000 | — | — |
| 2025-09-16 | $10.97 | $17.79 | 322,500 | — | — |
| 2025-09-15 | $10.92 | $17.71 | 325,000 | — | — |
| 2025-09-12 | $10.89 | $17.66 | 285,400 | — | — |
| 2025-09-11 | $10.92 | $17.71 | 341,800 | — | — |
| 2025-09-10 | $10.67 | $17.31 | 291,100 | — | — |
| 2025-09-09 | $10.71 | $17.37 | 306,600 | — | — |
| 2025-09-08 | $10.66 | $17.29 | 326,700 | — | — |
| 2025-09-05 | $10.72 | $17.39 | 331,800 | — | — |
| 2025-09-04 | $10.75 | $17.44 | 231,100 | — | — |
| 2025-09-03 | $10.61 | $17.21 | 365,300 | — | — |
| 2025-09-02 | $10.67 | $17.31 | 377,400 | — | — |
| 2025-08-29 | $11.02 | $17.87 | 235,800 | — | — |
| 2025-08-28 | $11.01 | $17.86 | 243,900 | — | — |
| 2025-08-27 | $11.06 | $17.94 | 306,900 | — | — |
| 2025-08-26 | $11.00 | $17.84 | 291,900 | — | — |
| 2025-08-25 | $10.92 | $17.71 | 151,500 | — | — |
| 2025-08-22 | $11.04 | $17.91 | 312,000 | — | — |
| 2025-08-21 | $10.86 | $17.61 | 189,100 | — | — |
| 2025-08-20 | $10.86 | $17.61 | 193,500 | — | — |
| 2025-08-19 | $10.84 | $17.58 | 273,100 | — | — |
| 2025-08-18 | $10.63 | $17.24 | 339,600 | — | — |
| 2025-08-15 | $10.82 | $17.55 | 724,200 | — | — |
| 2025-08-14 | $10.73 | $17.40 | 283,100 | — | — |
| 2025-08-13 | $10.90 | $17.68 | 254,900 | — | — |
| 2025-08-12 | $10.77 | $17.47 | 291,100 | — | — |
| 2025-08-11 | $10.73 | $17.40 | 326,100 | — | — |
| 2025-08-08 | $10.91 | $17.70 | 411,300 | — | — |
| 2025-08-07 | $10.88 | $17.65 | 365,800 | — | — |
| 2025-08-06 | $10.84 | $17.58 | 367,000 | — | — |
| 2025-08-05 | $10.86 | $17.61 | 441,500 | — | — |
| 2025-08-04 | $10.75 | $17.44 | 565,700 | — | — |
| 2025-08-01 | $10.61 | $17.21 | 533,600 | — | — |
| 2025-07-31 | $10.47 | $16.98 | 489,000 | — | — |
| 2025-07-30 | $10.56 | $17.13 | 515,600 | — | — |
| 2025-07-29 | $10.67 | $17.31 | 606,300 | — | — |
| 2025-07-28 | $10.51 | $17.05 | 661,100 | — | — |
| 2025-07-25 | $10.59 | $17.18 | 711,500 | — | — |
| 2025-07-24 | $11.31 | $18.34 | 496,000 | — | — |
| 2025-07-23 | $11.35 | $18.41 | 311,700 | — | — |
| 2025-07-22 | $11.29 | $18.31 | 528,200 | — | — |
| 2025-07-21 | $11.40 | $18.49 | 599,200 | — | — |
| 2025-07-18 | $11.44 | $18.56 | 342,200 | — | — |
| 2025-07-17 | $11.33 | $18.38 | 430,900 | — | — |
| 2025-07-16 | $11.21 | $18.18 | 320,800 | — | — |
| 2025-07-15 | $11.17 | $18.12 | 414,100 | — | — |
| 2025-07-14 | $11.32 | $18.36 | 415,600 | — | — |
| 2025-07-11 | $11.08 | $17.97 | 438,100 | — | — |
| 2025-07-10 | $11.10 | $18.00 | 338,600 | — | — |
| 2025-07-09 | $11.18 | $18.13 | 430,500 | — | — |
| 2025-07-08 | $11.35 | $18.41 | 385,700 | — | — |
| 2025-07-07 | $11.41 | $18.51 | 459,700 | — | — |
| 2025-07-03 | $11.59 | $18.80 | 251,100 | — | — |
| 2025-07-02 | $11.59 | $18.80 | 416,400 | — | — |
| 2025-07-01 | $11.45 | $18.57 | 415,000 | — | — |
| 2025-06-30 | $11.51 | $18.57 | 495,100 | — | — |
| 2025-06-27 | $11.48 | $18.52 | 818,300 | — | — |
| 2025-06-26 | $11.50 | $18.56 | 537,400 | — | — |
| 2025-06-25 | $11.26 | $18.17 | 490,300 | — | — |
| 2025-06-24 | $11.28 | $18.20 | 502,600 | — | — |
| 2025-06-23 | $11.48 | $18.52 | 620,600 | — | — |
| 2025-06-20 | $11.27 | $18.18 | 677,400 | — | — |
| 2025-06-18 | $11.36 | $18.33 | 425,500 | — | — |
| 2025-06-17 | $11.42 | $18.43 | 705,400 | — | — |
| 2025-06-16 | $11.49 | $18.54 | 396,200 | — | — |
| 2025-06-13 | $11.42 | $18.43 | 546,500 | — | — |
| 2025-06-12 | $11.50 | $18.56 | 399,600 | — | — |
| 2025-06-11 | $11.49 | $18.54 | 632,200 | — | — |
| 2025-06-10 | $11.69 | $18.86 | 324,700 | — | — |
| 2025-06-09 | $11.79 | $19.02 | 343,900 | — | — |
| 2025-06-06 | $11.55 | $18.64 | 292,800 | — | — |
| 2025-06-05 | $11.48 | $18.52 | 422,700 | — | — |
| 2025-06-04 | $11.43 | $18.44 | 279,300 | — | — |
| 2025-06-03 | $11.48 | $18.52 | 392,300 | — | — |
| 2025-06-02 | $11.46 | $18.49 | 548,200 | — | — |
| 2025-05-30 | $11.32 | $18.26 | 632,400 | — | — |
| 2025-05-29 | $11.22 | $18.10 | 561,100 | — | — |
| 2025-05-28 | $11.18 | $18.04 | 536,800 | — | — |
| 2025-05-27 | $11.18 | $18.04 | 362,600 | — | — |
| 2025-05-23 | $10.75 | $17.35 | 358,600 | — | — |
| 2025-05-22 | $10.81 | $17.44 | 416,200 | — | — |
| 2025-05-21 | $10.43 | $16.83 | 502,900 | — | — |
| 2025-05-20 | $10.68 | $17.23 | 319,900 | — | — |
| 2025-05-19 | $10.52 | $16.97 | 186,000 | — | — |
| 2025-05-16 | $10.55 | $17.02 | 308,800 | — | — |
| 2025-05-15 | $10.50 | $16.94 | 238,300 | — | — |
| 2025-05-14 | $10.28 | $16.59 | 364,200 | — | — |
| 2025-05-13 | $10.40 | $16.78 | 880,500 | — | — |
| 2025-05-12 | $10.22 | $16.49 | 642,100 | — | — |
| 2025-05-09 | $10.12 | $16.33 | 475,100 | — | — |
| 2025-05-08 | $9.99 | $16.12 | 327,200 | — | — |
| 2025-05-07 | $10.02 | $16.17 | 309,700 | — | — |
| 2025-05-06 | $10.21 | $16.47 | 217,600 | — | — |
| 2025-05-05 | $10.42 | $16.81 | 404,900 | — | — |
| 2025-05-02 | $10.38 | $16.75 | 356,300 | — | — |
| 2025-05-01 | $10.07 | $16.25 | 225,500 | — | — |
| 2025-04-30 | $10.06 | $16.23 | 365,000 | — | — |
| 2025-04-29 | $10.06 | $16.23 | 287,100 | — | — |
| 2025-04-28 | $10.12 | $16.33 | 390,900 | — | — |
| 2025-04-25 | $10.07 | $16.25 | 658,100 | — | — |
| 2025-04-24 | $9.82 | $15.84 | 448,500 | — | — |
| 2025-04-23 | $9.87 | $15.93 | 580,100 | — | — |
| 2025-04-22 | $9.89 | $15.96 | 373,900 | — | — |
| 2025-04-21 | $9.87 | $15.93 | 463,700 | — | — |
| 2025-04-17 | $9.99 | $16.12 | 350,200 | — | — |
| 2025-04-16 | $10.03 | $16.18 | 455,200 | — | — |
| 2025-04-15 | $10.07 | $16.25 | 403,700 | — | — |
| 2025-04-14 | $10.04 | $16.20 | 358,700 | — | — |
| 2025-04-11 | $10.06 | $16.23 | 397,300 | — | — |
| 2025-04-10 | $9.80 | $15.81 | 461,500 | — | — |
| 2025-04-09 | $10.26 | $16.55 | 584,500 | — | — |
| 2025-04-08 | $9.86 | $15.91 | 383,900 | — | — |
| 2025-04-07 | $10.21 | $16.47 | 595,200 | — | — |
| 2025-04-04 | $10.58 | $17.07 | 418,100 | — | — |
| 2025-04-03 | $10.88 | $17.55 | 385,000 | — | — |
| 2025-04-02 | $11.05 | $17.83 | 236,300 | — | — |
| 2025-04-01 | $11.14 | $17.97 | 280,400 | — | — |
| 2025-03-31 | $11.15 | $17.89 | 354,800 | — | — |
| 2025-03-28 | $11.17 | $17.93 | 197,200 | — | — |
| 2025-03-27 | $11.16 | $17.91 | 199,400 | — | — |
| 2025-03-26 | $11.06 | $17.75 | 185,700 | — | — |
| 2025-03-25 | $11.05 | $17.73 | 341,800 | — | — |
| 2025-03-24 | $11.07 | $17.77 | 305,900 | — | — |
| 2025-03-21 | $10.95 | $17.57 | 502,200 | — | — |
| 2025-03-20 | $11.05 | $17.73 | 232,800 | — | — |
| 2025-03-19 | $11.00 | $17.65 | 259,700 | — | — |
| 2025-03-18 | $11.05 | $17.73 | 283,400 | — | — |
| 2025-03-17 | $11.05 | $17.73 | 305,400 | — | — |
| 2025-03-14 | $10.91 | $17.51 | 304,000 | — | — |
| 2025-03-13 | $10.72 | $17.20 | 386,000 | — | — |
| 2025-03-12 | $10.94 | $17.56 | 511,400 | — | — |
| 2025-03-11 | $10.91 | $17.51 | 1,394,100 | — | — |
| 2025-03-10 | $11.02 | $17.69 | 593,900 | — | — |
| 2025-03-07 | $11.15 | $17.89 | 459,300 | — | — |
| 2025-03-06 | $11.10 | $17.81 | 377,600 | — | — |
| 2025-03-05 | $11.36 | $18.23 | 348,000 | — | — |
| 2025-03-04 | $11.55 | $18.54 | 475,600 | — | — |
| 2025-03-03 | $11.64 | $18.68 | 485,400 | — | — |
| 2025-02-28 | $11.73 | $18.82 | 398,600 | — | — |
| 2025-02-27 | $11.61 | $18.63 | 342,500 | — | — |
| 2025-02-26 | $11.51 | $18.47 | 434,300 | — | — |
| 2025-02-25 | $11.71 | $18.79 | 973,600 | — | — |
| 2025-02-24 | $11.90 | $19.10 | 1,734,900 | — | — |
| 2025-02-21 | $12.43 | $19.95 | 437,000 | — | — |
| 2025-02-20 | $12.51 | $20.08 | 740,500 | — | — |
| 2025-02-19 | $11.64 | $18.68 | 230,900 | — | — |
| 2025-02-18 | $11.74 | $18.84 | 229,200 | — | — |
| 2025-02-14 | $11.81 | $18.95 | 251,300 | — | — |
| 2025-02-13 | $11.84 | $19.00 | 176,500 | — | — |
| 2025-02-12 | $11.75 | $18.86 | 189,400 | — | — |
| 2025-02-11 | $11.73 | $18.82 | 135,700 | — | — |
| 2025-02-10 | $11.84 | $19.00 | 134,400 | — | — |
| 2025-02-07 | $11.80 | $18.94 | 151,900 | — | — |
| 2025-02-06 | $11.83 | $18.99 | 143,600 | — | — |
| 2025-02-05 | $11.80 | $18.94 | 265,400 | — | — |
| 2025-02-04 | $11.61 | $18.63 | 195,700 | — | — |
| 2025-02-03 | $11.59 | $18.60 | 242,100 | — | — |
| 2025-01-31 | $11.67 | $18.73 | 226,500 | — | — |
| 2025-01-30 | $11.71 | $18.79 | 177,300 | — | — |
| 2025-01-29 | $11.63 | $18.66 | 173,000 | — | — |
| 2025-01-28 | $11.66 | $18.71 | 171,400 | — | — |
| 2025-01-27 | $11.69 | $18.76 | 247,900 | — | — |
| 2025-01-24 | $11.51 | $18.47 | 170,200 | — | — |
| 2025-01-23 | $11.42 | $18.33 | 186,200 | — | — |
| 2025-01-22 | $11.43 | $18.34 | 246,300 | — | — |
| 2025-01-21 | $11.79 | $18.92 | 322,500 | — | — |
| 2025-01-17 | $11.71 | $18.79 | 219,900 | — | — |
| 2025-01-16 | $11.82 | $18.97 | 182,600 | — | — |
| 2025-01-15 | $11.77 | $18.89 | 245,100 | — | — |
| 2025-01-14 | $11.54 | $18.52 | 185,700 | — | — |
| 2025-01-13 | $11.40 | $18.29 | 211,200 | — | — |
| 2025-01-10 | $11.41 | $18.31 | 276,000 | — | — |
| 2025-01-08 | $11.77 | $18.89 | 543,600 | — | — |
| 2025-01-07 | $11.63 | $18.66 | 424,800 | — | — |
| 2025-01-06 | $11.54 | $18.52 | 333,200 | — | — |
| 2025-01-03 | $11.88 | $19.07 | 208,800 | — | — |
| 2025-01-02 | $11.76 | $18.87 | 328,600 | — | — |