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
- 2019-02-06 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 | $11.32 | $13.99 | 408,700 | — | — |
| 2025-12-30 | $11.41 | $14.10 | 376,100 | — | — |
| 2025-12-29 | $11.40 | $14.09 | 261,600 | — | — |
| 2025-12-26 | $11.45 | $14.15 | 355,400 | — | — |
| 2025-12-24 | $11.53 | $14.25 | 295,600 | — | — |
| 2025-12-23 | $11.52 | $14.24 | 588,100 | — | — |
| 2025-12-22 | $11.43 | $14.13 | 377,600 | — | — |
| 2025-12-19 | $11.32 | $13.99 | 1,758,800 | — | — |
| 2025-12-18 | $11.65 | $14.40 | 480,000 | — | — |
| 2025-12-17 | $11.60 | $14.34 | 525,600 | — | — |
| 2025-12-16 | $11.68 | $14.44 | 558,700 | — | — |
| 2025-12-15 | $11.68 | $14.44 | 793,500 | — | — |
| 2025-12-12 | $11.68 | $14.44 | 1,098,500 | — | — |
| 2025-12-11 | $11.61 | $14.35 | 571,700 | — | — |
| 2025-12-10 | $11.43 | $14.13 | 816,800 | — | — |
| 2025-12-09 | $11.14 | $13.77 | 656,900 | — | — |
| 2025-12-08 | $10.93 | $13.51 | 916,000 | — | — |
| 2025-12-05 | $10.78 | $13.32 | 937,400 | — | — |
| 2025-12-04 | $11.20 | $13.84 | 917,600 | — | — |
| 2025-12-03 | $11.01 | $13.61 | 961,800 | — | — |
| 2025-12-02 | $10.82 | $13.37 | 842,700 | — | — |
| 2025-12-01 | $10.81 | $13.36 | 814,800 | — | — |
| 2025-11-28 | $10.98 | $13.42 | 422,200 | — | — |
| 2025-11-26 | $10.90 | $13.32 | 1,512,600 | — | — |
| 2025-11-25 | $10.68 | $13.06 | 1,173,200 | — | — |
| 2025-11-24 | $10.44 | $12.76 | 1,523,000 | — | — |
| 2025-11-21 | $10.65 | $13.02 | 1,345,000 | — | — |
| 2025-11-20 | $10.72 | $13.10 | 1,257,700 | — | — |
| 2025-11-19 | $11.10 | $13.57 | 880,200 | — | — |
| 2025-11-18 | $11.11 | $13.58 | 1,097,500 | — | — |
| 2025-11-17 | $11.19 | $13.68 | 792,800 | — | — |
| 2025-11-14 | $11.50 | $14.06 | 1,179,800 | — | — |
| 2025-11-13 | $11.50 | $14.06 | 1,675,500 | — | — |
| 2025-11-12 | $11.54 | $14.11 | 823,600 | — | — |
| 2025-11-11 | $11.64 | $14.23 | 916,100 | — | — |
| 2025-11-10 | $11.70 | $14.30 | 678,200 | — | — |
| 2025-11-07 | $11.70 | $14.30 | 1,022,800 | — | — |
| 2025-11-06 | $11.69 | $14.29 | 1,018,900 | — | — |
| 2025-11-05 | $11.63 | $14.22 | 940,100 | — | — |
| 2025-11-04 | $11.49 | $14.05 | 701,300 | — | — |
| 2025-11-03 | $11.50 | $14.06 | 510,100 | — | — |
| 2025-10-31 | $11.51 | $14.07 | 632,400 | — | — |
| 2025-10-30 | $11.55 | $14.12 | 840,600 | — | — |
| 2025-10-29 | $11.55 | $14.12 | 758,500 | — | — |
| 2025-10-28 | $11.61 | $14.19 | 460,100 | — | — |
| 2025-10-27 | $11.70 | $14.30 | 955,700 | — | — |
| 2025-10-24 | $11.71 | $14.31 | 591,700 | — | — |
| 2025-10-23 | $11.66 | $14.25 | 624,200 | — | — |
| 2025-10-22 | $11.74 | $14.35 | 786,700 | — | — |
| 2025-10-21 | $11.68 | $14.28 | 854,300 | — | — |
| 2025-10-20 | $11.61 | $14.19 | 778,800 | — | — |
| 2025-10-17 | $11.49 | $14.05 | 830,500 | — | — |
| 2025-10-16 | $11.49 | $14.05 | 1,301,200 | — | — |
| 2025-10-15 | $11.60 | $14.18 | 876,600 | — | — |
| 2025-10-14 | $11.55 | $14.12 | 574,600 | — | — |
| 2025-10-13 | $11.48 | $14.03 | 550,700 | — | — |
| 2025-10-10 | $11.45 | $14.00 | 706,500 | — | — |
| 2025-10-09 | $11.58 | $14.16 | 608,700 | — | — |
| 2025-10-08 | $11.63 | $14.22 | 860,300 | — | — |
| 2025-10-07 | $11.76 | $14.38 | 572,100 | — | — |
| 2025-10-06 | $11.92 | $14.57 | 602,000 | — | — |
| 2025-10-03 | $11.98 | $14.64 | 1,411,900 | — | — |
| 2025-10-02 | $11.84 | $14.47 | 622,700 | — | — |
| 2025-10-01 | $11.78 | $14.40 | 748,200 | — | — |
| 2025-09-30 | $12.07 | $14.75 | 519,800 | — | — |
| 2025-09-29 | $12.07 | $14.75 | 561,500 | — | — |
| 2025-09-26 | $12.27 | $15.00 | 583,200 | — | — |
| 2025-09-25 | $12.39 | $15.15 | 769,000 | — | — |
| 2025-09-24 | $12.50 | $15.28 | 409,500 | — | — |
| 2025-09-23 | $12.88 | $15.74 | 586,800 | — | — |
| 2025-09-22 | $12.88 | $15.74 | 557,200 | — | — |
| 2025-09-19 | $12.96 | $15.84 | 1,919,200 | — | — |
| 2025-09-18 | $13.12 | $16.04 | 683,400 | — | — |
| 2025-09-17 | $12.88 | $15.74 | 1,565,600 | — | — |
| 2025-09-16 | $12.95 | $15.83 | 487,300 | — | — |
| 2025-09-15 | $12.96 | $15.84 | 739,100 | — | — |
| 2025-09-12 | $12.88 | $15.74 | 325,300 | — | — |
| 2025-09-11 | $12.85 | $15.71 | 620,600 | — | — |
| 2025-09-10 | $12.80 | $15.65 | 344,200 | — | — |
| 2025-09-09 | $12.74 | $15.57 | 475,100 | — | — |
| 2025-09-08 | $12.82 | $15.67 | 406,000 | — | — |
| 2025-09-05 | $12.77 | $15.61 | 375,900 | — | — |
| 2025-09-04 | $12.72 | $15.55 | 643,400 | — | — |
| 2025-09-03 | $12.67 | $15.49 | 465,300 | — | — |
| 2025-09-02 | $12.85 | $15.71 | 546,900 | — | — |
| 2025-08-29 | $12.96 | $15.71 | 247,900 | — | — |
| 2025-08-28 | $13.03 | $15.79 | 300,300 | — | — |
| 2025-08-27 | $13.05 | $15.82 | 394,600 | — | — |
| 2025-08-26 | $12.98 | $15.73 | 317,800 | — | — |
| 2025-08-25 | $12.94 | $15.68 | 358,500 | — | — |
| 2025-08-22 | $13.05 | $15.82 | 545,100 | — | — |
| 2025-08-21 | $12.92 | $15.66 | 341,400 | — | — |
| 2025-08-20 | $12.86 | $15.59 | 466,300 | — | — |
| 2025-08-19 | $12.86 | $15.59 | 717,700 | — | — |
| 2025-08-18 | $12.91 | $15.65 | 569,000 | — | — |
| 2025-08-15 | $12.89 | $15.62 | 694,600 | — | — |
| 2025-08-14 | $12.99 | $15.74 | 432,000 | — | — |
| 2025-08-13 | $13.00 | $15.76 | 475,100 | — | — |
| 2025-08-12 | $13.03 | $15.79 | 686,800 | — | — |
| 2025-08-11 | $12.91 | $15.65 | 1,822,400 | — | — |
| 2025-08-08 | $12.59 | $15.26 | 1,478,900 | — | — |
| 2025-08-07 | $12.00 | $14.54 | 508,600 | — | — |
| 2025-08-06 | $11.77 | $14.27 | 520,800 | — | — |
| 2025-08-05 | $11.94 | $14.47 | 509,600 | — | — |
| 2025-08-04 | $11.96 | $14.50 | 315,300 | — | — |
| 2025-08-01 | $11.67 | $14.14 | 489,600 | — | — |
| 2025-07-31 | $11.79 | $14.29 | 393,500 | — | — |
| 2025-07-30 | $11.86 | $14.37 | 293,900 | — | — |
| 2025-07-29 | $11.93 | $14.46 | 277,100 | — | — |
| 2025-07-28 | $11.88 | $14.40 | 270,600 | — | — |
| 2025-07-25 | $12.19 | $14.77 | 376,500 | — | — |
| 2025-07-24 | $12.20 | $14.79 | 449,000 | — | — |
| 2025-07-23 | $12.11 | $14.68 | 425,700 | — | — |
| 2025-07-22 | $12.03 | $14.58 | 566,400 | — | — |
| 2025-07-21 | $11.82 | $14.33 | 438,100 | — | — |
| 2025-07-18 | $11.81 | $14.31 | 335,000 | — | — |
| 2025-07-17 | $12.00 | $14.54 | 689,600 | — | — |
| 2025-07-16 | $11.85 | $14.36 | 518,200 | — | — |
| 2025-07-15 | $11.64 | $14.11 | 380,800 | — | — |
| 2025-07-14 | $11.79 | $14.29 | 494,800 | — | — |
| 2025-07-11 | $11.77 | $14.27 | 633,200 | — | — |
| 2025-07-10 | $11.79 | $14.29 | 551,800 | — | — |
| 2025-07-09 | $11.61 | $14.07 | 288,300 | — | — |
| 2025-07-08 | $11.54 | $13.99 | 476,000 | — | — |
| 2025-07-07 | $11.65 | $14.12 | 405,000 | — | — |
| 2025-07-03 | $11.62 | $14.08 | 276,800 | — | — |
| 2025-07-02 | $11.50 | $13.94 | 327,700 | — | — |
| 2025-07-01 | $11.55 | $14.00 | 489,100 | — | — |
| 2025-06-30 | $11.56 | $14.01 | 1,178,700 | — | — |
| 2025-06-27 | $11.40 | $13.82 | 1,220,800 | — | — |
| 2025-06-26 | $11.48 | $13.91 | 578,300 | — | — |
| 2025-06-25 | $11.51 | $13.95 | 429,000 | — | — |
| 2025-06-24 | $11.50 | $13.94 | 532,400 | — | — |
| 2025-06-23 | $11.53 | $13.97 | 507,200 | — | — |
| 2025-06-20 | $11.44 | $13.87 | 1,020,100 | — | — |
| 2025-06-18 | $11.55 | $14.00 | 624,000 | — | — |
| 2025-06-17 | $11.64 | $14.11 | 865,300 | — | — |
| 2025-06-16 | $11.82 | $14.33 | 671,700 | — | — |
| 2025-06-13 | $11.94 | $14.47 | 797,900 | — | — |
| 2025-06-12 | $12.24 | $14.83 | 244,800 | — | — |
| 2025-06-11 | $12.25 | $14.85 | 298,900 | — | — |
| 2025-06-10 | $12.44 | $15.08 | 247,300 | — | — |
| 2025-06-09 | $12.63 | $15.31 | 348,000 | — | — |
| 2025-06-06 | $12.50 | $15.15 | 269,700 | — | — |
| 2025-06-05 | $12.54 | $15.07 | 434,300 | — | — |
| 2025-06-04 | $12.48 | $14.99 | 323,600 | — | — |
| 2025-06-03 | $12.55 | $15.08 | 506,200 | — | — |
| 2025-06-02 | $12.49 | $15.01 | 578,300 | — | — |
| 2025-05-30 | $12.61 | $15.15 | 563,000 | — | — |
| 2025-05-29 | $12.82 | $15.40 | 273,200 | — | — |
| 2025-05-28 | $12.79 | $15.37 | 442,100 | — | — |
| 2025-05-27 | $12.86 | $15.44 | 423,600 | — | — |
| 2025-05-23 | $12.49 | $15.01 | 717,100 | — | — |
| 2025-05-22 | $12.27 | $14.74 | 395,300 | — | — |
| 2025-05-21 | $12.51 | $15.03 | 537,800 | — | — |
| 2025-05-20 | $12.53 | $15.05 | 258,400 | — | — |
| 2025-05-19 | $12.55 | $15.08 | 352,000 | — | — |
| 2025-05-16 | $12.57 | $15.10 | 324,000 | — | — |
| 2025-05-15 | $12.58 | $15.11 | 396,600 | — | — |
| 2025-05-14 | $12.51 | $15.03 | 466,100 | — | — |
| 2025-05-13 | $12.55 | $15.08 | 563,900 | — | — |
| 2025-05-12 | $12.62 | $15.16 | 612,900 | — | — |
| 2025-05-09 | $12.49 | $15.01 | 374,200 | — | — |
| 2025-05-08 | $12.34 | $14.82 | 519,400 | — | — |
| 2025-05-07 | $12.63 | $15.17 | 723,600 | — | — |
| 2025-05-06 | $12.63 | $15.17 | 490,400 | — | — |
| 2025-05-05 | $12.73 | $15.29 | 279,600 | — | — |
| 2025-05-02 | $12.75 | $15.32 | 304,700 | — | — |
| 2025-05-01 | $12.59 | $15.13 | 325,200 | — | — |
| 2025-04-30 | $12.54 | $15.07 | 335,000 | — | — |
| 2025-04-29 | $12.57 | $15.10 | 743,200 | — | — |
| 2025-04-28 | $12.44 | $14.95 | 249,000 | — | — |
| 2025-04-25 | $12.39 | $14.89 | 257,400 | — | — |
| 2025-04-24 | $12.42 | $14.92 | 453,300 | — | — |
| 2025-04-23 | $12.30 | $14.78 | 331,900 | — | — |
| 2025-04-22 | $12.28 | $14.75 | 214,500 | — | — |
| 2025-04-21 | $11.99 | $14.40 | 531,300 | — | — |
| 2025-04-17 | $12.32 | $14.80 | 350,300 | — | — |
| 2025-04-16 | $12.37 | $14.86 | 527,000 | — | — |
| 2025-04-15 | $12.61 | $15.15 | 288,600 | — | — |
| 2025-04-14 | $12.79 | $15.37 | 381,900 | — | — |
| 2025-04-11 | $12.64 | $15.19 | 263,800 | — | — |
| 2025-04-10 | $12.47 | $14.98 | 586,400 | — | — |
| 2025-04-09 | $12.56 | $15.09 | 953,300 | — | — |
| 2025-04-08 | $12.11 | $14.55 | 818,200 | — | — |
| 2025-04-07 | $12.47 | $14.98 | 566,000 | — | — |
| 2025-04-04 | $12.47 | $14.98 | 610,700 | — | — |
| 2025-04-03 | $12.89 | $15.49 | 460,600 | — | — |
| 2025-04-02 | $13.30 | $15.98 | 434,900 | — | — |
| 2025-04-01 | $13.31 | $15.99 | 277,200 | — | — |
| 2025-03-31 | $13.23 | $15.89 | 441,900 | — | — |
| 2025-03-28 | $13.25 | $15.92 | 344,300 | — | — |
| 2025-03-27 | $13.44 | $16.15 | 249,000 | — | — |
| 2025-03-26 | $13.34 | $16.03 | 253,500 | — | — |
| 2025-03-25 | $13.36 | $16.05 | 523,500 | — | — |
| 2025-03-24 | $13.42 | $16.12 | 282,500 | — | — |
| 2025-03-21 | $13.33 | $16.01 | 859,200 | — | — |
| 2025-03-20 | $13.31 | $15.99 | 147,100 | — | — |
| 2025-03-19 | $13.41 | $16.11 | 380,600 | — | — |
| 2025-03-18 | $13.26 | $15.93 | 313,400 | — | — |
| 2025-03-17 | $13.02 | $15.64 | 286,700 | — | — |
| 2025-03-14 | $12.89 | $15.49 | 280,300 | — | — |
| 2025-03-13 | $12.68 | $15.23 | 387,700 | — | — |
| 2025-03-12 | $12.81 | $15.39 | 682,900 | — | — |
| 2025-03-11 | $12.65 | $15.20 | 538,600 | — | — |
| 2025-03-10 | $12.64 | $15.19 | 536,500 | — | — |
| 2025-03-07 | $12.90 | $15.50 | 368,100 | — | — |
| 2025-03-06 | $12.93 | $15.53 | 502,000 | — | — |
| 2025-03-05 | $13.41 | $16.11 | 425,200 | — | — |
| 2025-03-04 | $13.36 | $16.05 | 716,900 | — | — |
| 2025-03-03 | $13.84 | $16.63 | 265,400 | — | — |
| 2025-02-28 | $14.12 | $16.83 | 383,600 | — | — |
| 2025-02-27 | $13.88 | $16.55 | 216,200 | — | — |
| 2025-02-26 | $13.90 | $16.57 | 246,200 | — | — |
| 2025-02-25 | $13.96 | $16.64 | 591,800 | — | — |
| 2025-02-24 | $14.10 | $16.81 | 710,700 | — | — |
| 2025-02-21 | $14.22 | $16.95 | 465,800 | — | — |
| 2025-02-20 | $14.35 | $17.11 | 540,800 | — | — |
| 2025-02-19 | $14.41 | $17.18 | 508,600 | — | — |
| 2025-02-18 | $14.15 | $16.87 | 559,600 | — | — |
| 2025-02-14 | $13.85 | $16.51 | 394,700 | — | — |
| 2025-02-13 | $13.75 | $16.39 | 252,400 | — | — |
| 2025-02-12 | $13.72 | $16.35 | 418,700 | — | — |
| 2025-02-11 | $13.72 | $16.35 | 392,100 | — | — |
| 2025-02-10 | $14.07 | $16.77 | 744,200 | — | — |
| 2025-02-07 | $13.56 | $16.16 | 282,500 | — | — |
| 2025-02-06 | $13.70 | $16.33 | 249,300 | — | — |
| 2025-02-05 | $13.58 | $16.19 | 389,200 | — | — |
| 2025-02-04 | $13.51 | $16.10 | 514,500 | — | — |
| 2025-02-03 | $13.42 | $16.00 | 283,000 | — | — |
| 2025-01-31 | $13.52 | $16.12 | 383,600 | — | — |
| 2025-01-30 | $13.46 | $16.04 | 295,600 | — | — |
| 2025-01-29 | $13.56 | $16.16 | 262,900 | — | — |
| 2025-01-28 | $13.53 | $16.13 | 454,200 | — | — |
| 2025-01-27 | $13.40 | $15.97 | 367,400 | — | — |
| 2025-01-24 | $13.44 | $16.02 | 483,500 | — | — |
| 2025-01-23 | $13.46 | $16.04 | 717,000 | — | — |
| 2025-01-22 | $13.47 | $16.06 | 408,000 | — | — |
| 2025-01-21 | $13.28 | $15.83 | 723,200 | — | — |
| 2025-01-17 | $12.99 | $15.48 | 343,300 | — | — |
| 2025-01-16 | $12.98 | $15.47 | 367,500 | — | — |
| 2025-01-15 | $12.92 | $15.40 | 282,000 | — | — |
| 2025-01-14 | $12.86 | $15.33 | 225,200 | — | — |
| 2025-01-13 | $12.76 | $15.21 | 253,400 | — | — |
| 2025-01-10 | $12.76 | $15.21 | 546,700 | — | — |
| 2025-01-08 | $12.86 | $15.33 | 384,900 | — | — |
| 2025-01-07 | $12.72 | $15.16 | 260,600 | — | — |
| 2025-01-06 | $12.56 | $14.97 | 314,500 | — | — |
| 2025-01-03 | $12.74 | $15.19 | 390,300 | — | — |
| 2025-01-02 | $12.49 | $14.89 | 155,600 | — | — |