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
- 2006-11-01 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 | $13.91 | $21.53 | 237,800 | — | — |
| 2025-12-30 | $13.10 | $20.28 | 65,700 | — | — |
| 2025-12-29 | $12.99 | $20.11 | 41,800 | — | — |
| 2025-12-26 | $13.03 | $20.17 | 53,100 | — | — |
| 2025-12-24 | $13.14 | $20.34 | 27,800 | — | — |
| 2025-12-23 | $13.07 | $20.23 | 56,800 | — | — |
| 2025-12-22 | $13.29 | $20.57 | 64,600 | — | — |
| 2025-12-19 | $13.44 | $20.80 | 238,300 | — | — |
| 2025-12-18 | $13.52 | $20.93 | 51,600 | — | — |
| 2025-12-17 | $13.36 | $20.68 | 76,800 | — | — |
| 2025-12-16 | $13.30 | $20.59 | 77,000 | — | — |
| 2025-12-15 | $13.34 | $20.65 | 62,500 | — | — |
| 2025-12-12 | $13.38 | $20.71 | 139,800 | — | — |
| 2025-12-11 | $12.85 | $19.89 | 120,100 | — | — |
| 2025-12-10 | $12.63 | $19.55 | 130,600 | — | — |
| 2025-12-09 | $12.15 | $18.81 | 56,200 | — | — |
| 2025-12-08 | $12.23 | $18.93 | 76,200 | — | — |
| 2025-12-05 | $11.69 | $18.10 | 44,900 | — | — |
| 2025-12-04 | $11.73 | $18.16 | 61,400 | — | — |
| 2025-12-03 | $11.59 | $17.94 | 307,900 | — | — |
| 2025-12-02 | $11.03 | $17.07 | 49,600 | — | — |
| 2025-12-01 | $11.25 | $17.41 | 57,400 | — | — |
| 2025-11-28 | $11.23 | $17.38 | 21,100 | — | — |
| 2025-11-26 | $11.26 | $17.43 | 43,200 | — | — |
| 2025-11-25 | $11.15 | $17.26 | 69,600 | — | — |
| 2025-11-24 | $10.83 | $16.76 | 58,500 | — | — |
| 2025-11-21 | $10.95 | $16.95 | 103,000 | — | — |
| 2025-11-20 | $10.62 | $16.44 | 51,700 | — | — |
| 2025-11-19 | $10.75 | $16.64 | 57,900 | — | — |
| 2025-11-18 | $10.68 | $16.53 | 196,000 | — | — |
| 2025-11-17 | $10.57 | $16.36 | 45,400 | — | — |
| 2025-11-14 | $10.88 | $16.84 | 36,400 | — | — |
| 2025-11-13 | $11.02 | $17.06 | 62,200 | — | — |
| 2025-11-12 | $10.79 | $16.70 | 66,400 | — | — |
| 2025-11-11 | $10.96 | $16.97 | 39,400 | — | — |
| 2025-11-10 | $10.82 | $16.75 | 81,700 | — | — |
| 2025-11-07 | $10.82 | $16.75 | 64,000 | — | — |
| 2025-11-06 | $10.77 | $16.52 | 43,500 | — | — |
| 2025-11-05 | $10.96 | $16.81 | 37,200 | — | — |
| 2025-11-04 | $10.76 | $16.50 | 45,000 | — | — |
| 2025-11-03 | $10.73 | $16.46 | 59,500 | — | — |
| 2025-10-31 | $10.89 | $16.70 | 99,300 | — | — |
| 2025-10-30 | $10.69 | $16.39 | 56,500 | — | — |
| 2025-10-29 | $10.74 | $16.47 | 96,800 | — | — |
| 2025-10-28 | $10.60 | $16.26 | 95,500 | — | — |
| 2025-10-27 | $10.87 | $16.67 | 115,500 | — | — |
| 2025-10-24 | $10.69 | $16.39 | 114,000 | — | — |
| 2025-10-23 | $9.70 | $14.88 | 76,100 | — | — |
| 2025-10-22 | $9.87 | $15.14 | 51,400 | — | — |
| 2025-10-21 | $9.90 | $15.18 | 43,000 | — | — |
| 2025-10-20 | $9.82 | $15.06 | 124,300 | — | — |
| 2025-10-17 | $9.65 | $14.80 | 103,200 | — | — |
| 2025-10-16 | $9.59 | $14.71 | 92,300 | — | — |
| 2025-10-15 | $10.17 | $15.60 | 62,400 | — | — |
| 2025-10-14 | $10.33 | $15.84 | 74,500 | — | — |
| 2025-10-13 | $10.13 | $15.54 | 100,600 | — | — |
| 2025-10-10 | $10.08 | $15.46 | 82,400 | — | — |
| 2025-10-09 | $10.46 | $16.04 | 55,400 | — | — |
| 2025-10-08 | $10.55 | $16.18 | 45,100 | — | — |
| 2025-10-07 | $10.64 | $16.32 | 52,200 | — | — |
| 2025-10-06 | $10.66 | $16.35 | 62,600 | — | — |
| 2025-10-03 | $10.51 | $16.12 | 55,800 | — | — |
| 2025-10-02 | $10.33 | $15.84 | 74,700 | — | — |
| 2025-10-01 | $10.40 | $15.95 | 74,300 | — | — |
| 2025-09-30 | $10.51 | $16.12 | 95,100 | — | — |
| 2025-09-29 | $10.58 | $16.23 | 77,100 | — | — |
| 2025-09-26 | $10.72 | $16.44 | 60,200 | — | — |
| 2025-09-25 | $10.71 | $16.43 | 75,800 | — | — |
| 2025-09-24 | $10.69 | $16.39 | 74,900 | — | — |
| 2025-09-23 | $10.72 | $16.44 | 138,100 | — | — |
| 2025-09-22 | $10.64 | $16.32 | 136,000 | — | — |
| 2025-09-19 | $10.78 | $16.53 | 199,100 | — | — |
| 2025-09-18 | $11.13 | $17.07 | 72,700 | — | — |
| 2025-09-17 | $10.73 | $16.46 | 90,700 | — | — |
| 2025-09-16 | $10.71 | $16.43 | 74,500 | — | — |
| 2025-09-15 | $10.99 | $16.85 | 97,400 | — | — |
| 2025-09-12 | $10.93 | $16.76 | 70,300 | — | — |
| 2025-09-11 | $10.96 | $16.81 | 52,300 | — | — |
| 2025-09-10 | $10.92 | $16.75 | 40,800 | — | — |
| 2025-09-09 | $10.96 | $16.81 | 45,700 | — | — |
| 2025-09-08 | $11.16 | $17.12 | 29,000 | — | — |
| 2025-09-05 | $11.17 | $17.13 | 41,800 | — | — |
| 2025-09-04 | $11.25 | $17.25 | 50,000 | — | — |
| 2025-09-03 | $11.23 | $17.22 | 99,400 | — | — |
| 2025-09-02 | $11.27 | $17.28 | 81,800 | — | — |
| 2025-08-29 | $11.45 | $17.56 | 117,200 | — | — |
| 2025-08-28 | $11.12 | $17.05 | 57,900 | — | — |
| 2025-08-27 | $11.22 | $17.21 | 36,900 | — | — |
| 2025-08-26 | $11.26 | $17.27 | 49,200 | — | — |
| 2025-08-25 | $11.06 | $16.96 | 43,600 | — | — |
| 2025-08-22 | $11.15 | $17.10 | 88,600 | — | — |
| 2025-08-21 | $10.71 | $16.43 | 52,400 | — | — |
| 2025-08-20 | $10.79 | $16.55 | 48,900 | — | — |
| 2025-08-19 | $10.86 | $16.66 | 53,800 | — | — |
| 2025-08-18 | $11.00 | $16.87 | 34,600 | — | — |
| 2025-08-15 | $11.09 | $17.01 | 95,800 | — | — |
| 2025-08-14 | $11.30 | $17.33 | 52,400 | — | — |
| 2025-08-13 | $11.54 | $17.70 | 66,200 | — | — |
| 2025-08-12 | $11.50 | $17.64 | 729,600 | — | — |
| 2025-08-11 | $11.12 | $17.05 | 71,000 | — | — |
| 2025-08-08 | $11.16 | $17.12 | 93,100 | — | — |
| 2025-08-07 | $11.02 | $16.75 | 79,400 | — | — |
| 2025-08-06 | $11.05 | $16.79 | 78,600 | — | — |
| 2025-08-05 | $11.08 | $16.84 | 149,000 | — | — |
| 2025-08-04 | $11.14 | $16.93 | 82,700 | — | — |
| 2025-08-01 | $11.09 | $16.85 | 154,400 | — | — |
| 2025-07-31 | $11.19 | $17.01 | 139,300 | — | — |
| 2025-07-30 | $11.31 | $17.19 | 146,500 | — | — |
| 2025-07-29 | $11.51 | $17.49 | 120,500 | — | — |
| 2025-07-28 | $11.67 | $17.73 | 64,000 | — | — |
| 2025-07-25 | $11.72 | $17.81 | 122,900 | — | — |
| 2025-07-24 | $11.69 | $17.77 | 91,700 | — | — |
| 2025-07-23 | $12.10 | $18.39 | 89,800 | — | — |
| 2025-07-22 | $11.91 | $18.10 | 158,300 | — | — |
| 2025-07-21 | $11.87 | $18.04 | 76,200 | — | — |
| 2025-07-18 | $11.90 | $18.08 | 192,900 | — | — |
| 2025-07-17 | $11.41 | $17.34 | 50,800 | — | — |
| 2025-07-16 | $11.21 | $17.04 | 77,700 | — | — |
| 2025-07-15 | $11.08 | $16.84 | 86,200 | — | — |
| 2025-07-14 | $11.40 | $17.32 | 98,500 | — | — |
| 2025-07-11 | $11.17 | $16.98 | 67,300 | — | — |
| 2025-07-10 | $11.29 | $17.16 | 46,200 | — | — |
| 2025-07-09 | $11.19 | $17.01 | 64,100 | — | — |
| 2025-07-08 | $11.29 | $17.16 | 61,100 | — | — |
| 2025-07-07 | $11.11 | $16.88 | 69,500 | — | — |
| 2025-07-03 | $11.29 | $17.16 | 36,200 | — | — |
| 2025-07-02 | $11.04 | $16.78 | 171,200 | — | — |
| 2025-07-01 | $11.04 | $16.78 | 67,400 | — | — |
| 2025-06-30 | $10.85 | $16.49 | 39,100 | — | — |
| 2025-06-27 | $10.75 | $16.34 | 240,500 | — | — |
| 2025-06-26 | $10.64 | $16.17 | 35,100 | — | — |
| 2025-06-25 | $10.42 | $15.84 | 68,300 | — | — |
| 2025-06-24 | $10.58 | $16.08 | 59,400 | — | — |
| 2025-06-23 | $10.38 | $15.77 | 74,100 | — | — |
| 2025-06-20 | $9.97 | $15.15 | 134,800 | — | — |
| 2025-06-18 | $9.91 | $15.06 | 64,200 | — | — |
| 2025-06-17 | $9.68 | $14.71 | 129,500 | — | — |
| 2025-06-16 | $9.93 | $15.09 | 137,600 | — | — |
| 2025-06-13 | $9.82 | $14.92 | 71,300 | — | — |
| 2025-06-12 | $9.89 | $15.03 | 91,900 | — | — |
| 2025-06-11 | $9.83 | $14.94 | 82,000 | — | — |
| 2025-06-10 | $9.89 | $15.03 | 40,000 | — | — |
| 2025-06-09 | $9.69 | $14.73 | 54,300 | — | — |
| 2025-06-06 | $9.73 | $14.79 | 45,100 | — | — |
| 2025-06-05 | $9.47 | $14.39 | 81,300 | — | — |
| 2025-06-04 | $9.41 | $14.30 | 65,900 | — | — |
| 2025-06-03 | $9.52 | $14.47 | 42,700 | — | — |
| 2025-06-02 | $9.29 | $14.12 | 61,200 | — | — |
| 2025-05-30 | $9.47 | $14.39 | 51,000 | — | — |
| 2025-05-29 | $9.53 | $14.48 | 46,400 | — | — |
| 2025-05-28 | $9.43 | $14.33 | 76,600 | — | — |
| 2025-05-27 | $9.55 | $14.51 | 102,700 | — | — |
| 2025-05-23 | $9.28 | $14.10 | 75,500 | — | — |
| 2025-05-22 | $9.30 | $14.13 | 75,500 | — | — |
| 2025-05-21 | $9.28 | $14.10 | 126,200 | — | — |
| 2025-05-20 | $9.44 | $14.35 | 233,100 | — | — |
| 2025-05-19 | $9.40 | $14.29 | 164,200 | — | — |
| 2025-05-16 | $9.41 | $14.30 | 124,200 | — | — |
| 2025-05-15 | $9.48 | $14.41 | 76,700 | — | — |
| 2025-05-14 | $9.43 | $14.33 | 106,600 | — | — |
| 2025-05-13 | $9.43 | $14.18 | 47,800 | — | — |
| 2025-05-12 | $9.32 | $14.01 | 93,400 | — | — |
| 2025-05-09 | $8.96 | $13.47 | 61,300 | — | — |
| 2025-05-08 | $9.08 | $13.65 | 86,900 | — | — |
| 2025-05-07 | $8.71 | $13.10 | 90,700 | — | — |
| 2025-05-06 | $8.76 | $13.17 | 97,300 | — | — |
| 2025-05-05 | $8.92 | $13.41 | 99,400 | — | — |
| 2025-05-02 | $9.00 | $13.53 | 93,200 | — | — |
| 2025-05-01 | $8.72 | $13.11 | 153,000 | — | — |
| 2025-04-30 | $8.24 | $12.39 | 338,400 | — | — |
| 2025-04-29 | $8.34 | $12.54 | 56,300 | — | — |
| 2025-04-28 | $8.40 | $12.63 | 52,400 | — | — |
| 2025-04-25 | $8.33 | $12.52 | 32,500 | — | — |
| 2025-04-24 | $8.48 | $12.75 | 58,000 | — | — |
| 2025-04-23 | $8.47 | $12.74 | 69,400 | — | — |
| 2025-04-22 | $8.41 | $12.65 | 61,600 | — | — |
| 2025-04-21 | $8.17 | $12.28 | 69,100 | — | — |
| 2025-04-17 | $8.17 | $12.28 | 51,500 | — | — |
| 2025-04-16 | $8.21 | $12.34 | 63,400 | — | — |
| 2025-04-15 | $8.24 | $12.39 | 72,100 | — | — |
| 2025-04-14 | $8.06 | $12.12 | 120,800 | — | — |
| 2025-04-11 | $7.94 | $11.94 | 81,600 | — | — |
| 2025-04-10 | $8.00 | $12.03 | 155,900 | — | — |
| 2025-04-09 | $8.76 | $13.17 | 115,800 | — | — |
| 2025-04-08 | $8.23 | $12.37 | 108,300 | — | — |
| 2025-04-07 | $8.35 | $12.55 | 114,500 | — | — |
| 2025-04-04 | $8.42 | $12.66 | 184,000 | — | — |
| 2025-04-03 | $8.74 | $13.14 | 141,100 | — | — |
| 2025-04-02 | $9.59 | $14.42 | 102,900 | — | — |
| 2025-04-01 | $9.61 | $14.45 | 72,500 | — | — |
| 2025-03-31 | $9.77 | $14.69 | 101,800 | — | — |
| 2025-03-28 | $9.79 | $14.72 | 75,900 | — | — |
| 2025-03-27 | $9.95 | $14.96 | 50,000 | — | — |
| 2025-03-26 | $9.87 | $14.84 | 37,000 | — | — |
| 2025-03-25 | $9.91 | $14.90 | 62,700 | — | — |
| 2025-03-24 | $10.18 | $15.31 | 57,000 | — | — |
| 2025-03-21 | $9.93 | $14.93 | 386,400 | — | — |
| 2025-03-20 | $10.12 | $15.22 | 45,800 | — | — |
| 2025-03-19 | $10.33 | $15.53 | 41,500 | — | — |
| 2025-03-18 | $10.11 | $15.20 | 86,700 | — | — |
| 2025-03-17 | $10.11 | $15.20 | 48,200 | — | — |
| 2025-03-14 | $10.09 | $15.17 | 43,100 | — | — |
| 2025-03-13 | $9.84 | $14.80 | 34,900 | — | — |
| 2025-03-12 | $9.94 | $14.95 | 90,000 | — | — |
| 2025-03-11 | $9.66 | $14.52 | 94,300 | — | — |
| 2025-03-10 | $9.72 | $14.61 | 89,500 | — | — |
| 2025-03-07 | $10.10 | $15.19 | 61,800 | — | — |
| 2025-03-06 | $10.06 | $15.13 | 82,900 | — | — |
| 2025-03-05 | $9.96 | $14.98 | 84,900 | — | — |
| 2025-03-04 | $10.12 | $15.22 | 72,600 | — | — |
| 2025-03-03 | $10.38 | $15.61 | 128,200 | — | — |
| 2025-02-28 | $10.51 | $15.80 | 116,800 | — | — |
| 2025-02-27 | $10.48 | $15.76 | 77,400 | — | — |
| 2025-02-26 | $10.65 | $16.01 | 65,300 | — | — |
| 2025-02-25 | $10.58 | $15.91 | 54,700 | — | — |
| 2025-02-24 | $10.52 | $15.82 | 83,700 | — | — |
| 2025-02-21 | $10.51 | $15.80 | 95,100 | — | — |
| 2025-02-20 | $10.83 | $16.28 | 759,500 | — | — |
| 2025-02-19 | $10.96 | $16.48 | 59,900 | — | — |
| 2025-02-18 | $11.04 | $16.60 | 223,700 | — | — |
| 2025-02-14 | $11.06 | $16.63 | 29,100 | — | — |
| 2025-02-13 | $11.06 | $16.63 | 34,100 | — | — |
| 2025-02-12 | $10.99 | $16.52 | 52,700 | — | — |
| 2025-02-11 | $11.32 | $16.87 | 68,600 | — | — |
| 2025-02-10 | $11.15 | $16.62 | 71,100 | — | — |
| 2025-02-07 | $11.14 | $16.60 | 375,700 | — | — |
| 2025-02-06 | $11.15 | $16.62 | 60,900 | — | — |
| 2025-02-05 | $11.01 | $16.41 | 46,300 | — | — |
| 2025-02-04 | $10.96 | $16.33 | 59,200 | — | — |
| 2025-02-03 | $10.89 | $16.23 | 56,300 | — | — |
| 2025-01-31 | $11.09 | $16.53 | 90,900 | — | — |
| 2025-01-30 | $11.18 | $16.66 | 89,700 | — | — |
| 2025-01-29 | $10.60 | $15.80 | 152,300 | — | — |
| 2025-01-28 | $11.43 | $17.03 | 65,200 | — | — |
| 2025-01-27 | $11.59 | $17.27 | 45,600 | — | — |
| 2025-01-24 | $11.36 | $16.93 | 38,600 | — | — |
| 2025-01-23 | $11.18 | $16.66 | 42,000 | — | — |
| 2025-01-22 | $11.16 | $16.63 | 40,100 | — | — |
| 2025-01-21 | $11.43 | $17.03 | 29,900 | — | — |
| 2025-01-17 | $11.31 | $16.86 | 44,800 | — | — |
| 2025-01-16 | $11.22 | $16.72 | 39,700 | — | — |
| 2025-01-15 | $11.24 | $16.75 | 61,000 | — | — |
| 2025-01-14 | $10.84 | $16.15 | 107,200 | — | — |
| 2025-01-13 | $10.66 | $15.89 | 45,200 | — | — |
| 2025-01-10 | $10.59 | $15.78 | 78,900 | — | — |
| 2025-01-08 | $11.00 | $16.39 | 52,000 | — | — |
| 2025-01-07 | $11.17 | $16.65 | 57,200 | — | — |
| 2025-01-06 | $11.32 | $16.87 | 48,500 | — | — |
| 2025-01-03 | $11.49 | $17.12 | 30,700 | — | — |
| 2025-01-02 | $11.43 | $17.03 | 66,100 | — | — |