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
- 2010-07-22 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 | $12.81 | $12.81 | 731,700 | — | — |
| 2025-12-30 | $12.84 | $12.84 | 389,100 | — | — |
| 2025-12-29 | $13.09 | $13.09 | 301,400 | — | — |
| 2025-12-26 | $13.10 | $13.10 | 166,500 | — | — |
| 2025-12-24 | $13.08 | $13.08 | 141,100 | — | — |
| 2025-12-23 | $13.02 | $13.02 | 448,600 | — | — |
| 2025-12-22 | $12.99 | $12.99 | 468,400 | — | — |
| 2025-12-19 | $12.88 | $12.88 | 979,800 | — | — |
| 2025-12-18 | $13.18 | $13.18 | 774,100 | — | — |
| 2025-12-17 | $12.80 | $12.80 | 813,600 | — | — |
| 2025-12-16 | $12.82 | $12.82 | 824,700 | — | — |
| 2025-12-15 | $12.99 | $12.99 | 921,400 | — | — |
| 2025-12-12 | $13.31 | $13.31 | 742,800 | — | — |
| 2025-12-11 | $13.58 | $13.58 | 499,600 | — | — |
| 2025-12-10 | $13.22 | $13.22 | 968,000 | — | — |
| 2025-12-09 | $13.08 | $13.08 | 838,300 | — | — |
| 2025-12-08 | $13.00 | $13.00 | 838,000 | — | — |
| 2025-12-05 | $13.03 | $13.03 | 895,500 | — | — |
| 2025-12-04 | $13.21 | $13.21 | 1,119,100 | — | — |
| 2025-12-03 | $13.19 | $13.19 | 1,287,500 | — | — |
| 2025-12-02 | $13.02 | $13.02 | 1,396,900 | — | — |
| 2025-12-01 | $12.51 | $12.51 | 2,339,000 | — | — |
| 2025-11-28 | $12.57 | $12.57 | 1,038,700 | — | — |
| 2025-11-26 | $12.30 | $12.30 | 2,140,400 | — | — |
| 2025-11-25 | $11.83 | $11.83 | 2,804,900 | — | — |
| 2025-11-24 | $11.81 | $11.81 | 3,034,500 | — | — |
| 2025-11-21 | $11.80 | $11.80 | 902,100 | — | — |
| 2025-11-20 | $10.95 | $10.95 | 1,115,200 | — | — |
| 2025-11-19 | $10.74 | $10.74 | 670,100 | — | — |
| 2025-11-18 | $10.56 | $10.56 | 720,800 | — | — |
| 2025-11-17 | $10.60 | $10.60 | 704,300 | — | — |
| 2025-11-14 | $10.84 | $10.84 | 792,100 | — | — |
| 2025-11-13 | $11.09 | $11.09 | 671,600 | — | — |
| 2025-11-12 | $11.32 | $11.32 | 844,200 | — | — |
| 2025-11-11 | $11.35 | $11.35 | 1,361,300 | — | — |
| 2025-11-10 | $11.82 | $11.82 | 892,300 | — | — |
| 2025-11-07 | $11.56 | $11.56 | 742,300 | — | — |
| 2025-11-06 | $11.75 | $11.75 | 479,500 | — | — |
| 2025-11-05 | $12.09 | $12.09 | 379,600 | — | — |
| 2025-11-04 | $11.65 | $11.65 | 447,900 | — | — |
| 2025-11-03 | $11.57 | $11.57 | 386,300 | — | — |
| 2025-10-31 | $11.61 | $11.61 | 579,800 | — | — |
| 2025-10-30 | $11.88 | $11.88 | 419,100 | — | — |
| 2025-10-29 | $12.30 | $12.30 | 451,300 | — | — |
| 2025-10-28 | $12.87 | $12.87 | 421,400 | — | — |
| 2025-10-27 | $13.06 | $13.06 | 323,600 | — | — |
| 2025-10-24 | $13.08 | $13.08 | 474,900 | — | — |
| 2025-10-23 | $12.98 | $12.98 | 624,900 | — | — |
| 2025-10-22 | $12.76 | $12.76 | 502,000 | — | — |
| 2025-10-21 | $12.75 | $12.75 | 550,100 | — | — |
| 2025-10-20 | $12.64 | $12.64 | 474,200 | — | — |
| 2025-10-17 | $12.45 | $12.45 | 430,600 | — | — |
| 2025-10-16 | $12.19 | $12.19 | 614,600 | — | — |
| 2025-10-15 | $12.69 | $12.69 | 605,800 | — | — |
| 2025-10-14 | $12.53 | $12.53 | 1,172,900 | — | — |
| 2025-10-13 | $12.21 | $12.21 | 621,100 | — | — |
| 2025-10-10 | $12.44 | $12.44 | 687,300 | — | — |
| 2025-10-09 | $12.76 | $12.76 | 539,200 | — | — |
| 2025-10-08 | $12.47 | $12.47 | 315,000 | — | — |
| 2025-10-07 | $12.44 | $12.44 | 491,000 | — | — |
| 2025-10-06 | $12.83 | $12.83 | 478,800 | — | — |
| 2025-10-03 | $13.07 | $13.07 | 505,100 | — | — |
| 2025-10-02 | $13.09 | $13.09 | 601,700 | — | — |
| 2025-10-01 | $13.06 | $13.06 | 968,100 | — | — |
| 2025-09-30 | $13.43 | $13.43 | 1,258,900 | — | — |
| 2025-09-29 | $14.21 | $14.21 | 918,000 | — | — |
| 2025-09-26 | $14.20 | $14.20 | 503,000 | — | — |
| 2025-09-25 | $14.34 | $14.34 | 820,600 | — | — |
| 2025-09-24 | $14.69 | $14.69 | 832,600 | — | — |
| 2025-09-23 | $14.80 | $14.80 | 915,100 | — | — |
| 2025-09-22 | $15.14 | $15.14 | 1,298,500 | — | — |
| 2025-09-19 | $14.50 | $14.50 | 1,580,600 | — | — |
| 2025-09-18 | $15.25 | $15.25 | 1,121,500 | — | — |
| 2025-09-17 | $14.53 | $14.53 | 1,156,300 | — | — |
| 2025-09-16 | $13.79 | $13.79 | 540,000 | — | — |
| 2025-09-15 | $13.65 | $13.65 | 462,300 | — | — |
| 2025-09-12 | $13.55 | $13.55 | 415,800 | — | — |
| 2025-09-11 | $13.61 | $13.61 | 601,700 | — | — |
| 2025-09-10 | $13.67 | $13.67 | 955,700 | — | — |
| 2025-09-09 | $14.58 | $14.58 | 1,241,600 | — | — |
| 2025-09-08 | $13.83 | $13.83 | 537,900 | — | — |
| 2025-09-05 | $13.72 | $13.72 | 446,800 | — | — |
| 2025-09-04 | $13.70 | $13.70 | 507,100 | — | — |
| 2025-09-03 | $13.72 | $13.72 | 759,500 | — | — |
| 2025-09-02 | $13.94 | $13.94 | 1,343,200 | — | — |
| 2025-08-29 | $13.92 | $13.92 | 630,100 | — | — |
| 2025-08-28 | $13.54 | $13.54 | 323,500 | — | — |
| 2025-08-27 | $13.40 | $13.40 | 341,400 | — | — |
| 2025-08-26 | $13.43 | $13.43 | 498,800 | — | — |
| 2025-08-25 | $13.30 | $13.30 | 361,500 | — | — |
| 2025-08-22 | $13.47 | $13.47 | 693,400 | — | — |
| 2025-08-21 | $13.46 | $13.46 | 518,000 | — | — |
| 2025-08-20 | $13.62 | $13.62 | 491,100 | — | — |
| 2025-08-19 | $13.73 | $13.73 | 634,600 | — | — |
| 2025-08-18 | $14.10 | $14.10 | 1,073,000 | — | — |
| 2025-08-15 | $13.28 | $13.28 | 1,207,100 | — | — |
| 2025-08-14 | $13.79 | $13.79 | 1,014,600 | — | — |
| 2025-08-13 | $14.08 | $14.08 | 1,756,700 | — | — |
| 2025-08-12 | $13.43 | $13.43 | 4,024,000 | — | — |
| 2025-08-11 | $9.93 | $9.93 | 1,499,100 | — | — |
| 2025-08-08 | $9.64 | $9.64 | 588,200 | — | — |
| 2025-08-07 | $9.70 | $9.70 | 553,900 | — | — |
| 2025-08-06 | $9.74 | $9.74 | 445,800 | — | — |
| 2025-08-05 | $9.79 | $9.79 | 976,900 | — | — |
| 2025-08-04 | $9.97 | $9.97 | 306,900 | — | — |
| 2025-08-01 | $9.88 | $9.88 | 951,700 | — | — |
| 2025-07-31 | $10.12 | $10.12 | 791,700 | — | — |
| 2025-07-30 | $10.12 | $10.12 | 851,800 | — | — |
| 2025-07-29 | $10.51 | $10.51 | 954,700 | — | — |
| 2025-07-28 | $10.56 | $10.56 | 449,100 | — | — |
| 2025-07-25 | $10.42 | $10.42 | 390,300 | — | — |
| 2025-07-24 | $10.26 | $10.26 | 535,000 | — | — |
| 2025-07-23 | $10.62 | $10.62 | 436,300 | — | — |
| 2025-07-22 | $10.27 | $10.27 | 540,200 | — | — |
| 2025-07-21 | $10.38 | $10.38 | 921,300 | — | — |
| 2025-07-18 | $10.58 | $10.58 | 838,300 | — | — |
| 2025-07-17 | $10.69 | $10.69 | 866,900 | — | — |
| 2025-07-16 | $10.68 | $10.68 | 908,200 | — | — |
| 2025-07-15 | $10.67 | $10.67 | 634,500 | — | — |
| 2025-07-14 | $10.59 | $10.59 | 550,800 | — | — |
| 2025-07-11 | $10.69 | $10.69 | 1,207,100 | — | — |
| 2025-07-10 | $10.73 | $10.73 | 886,500 | — | — |
| 2025-07-09 | $10.59 | $10.59 | 422,600 | — | — |
| 2025-07-08 | $10.86 | $10.86 | 394,000 | — | — |
| 2025-07-07 | $11.12 | $11.12 | 442,900 | — | — |
| 2025-07-03 | $11.13 | $11.13 | 199,000 | — | — |
| 2025-07-02 | $11.27 | $11.27 | 930,700 | — | — |
| 2025-07-01 | $10.95 | $10.95 | 470,500 | — | — |
| 2025-06-30 | $10.78 | $10.78 | 478,100 | — | — |
| 2025-06-27 | $10.76 | $10.76 | 700,600 | — | — |
| 2025-06-26 | $10.74 | $10.74 | 685,800 | — | — |
| 2025-06-25 | $10.59 | $10.59 | 510,200 | — | — |
| 2025-06-24 | $10.48 | $10.48 | 909,700 | — | — |
| 2025-06-23 | $10.01 | $10.01 | 553,800 | — | — |
| 2025-06-20 | $9.54 | $9.54 | 1,292,800 | — | — |
| 2025-06-18 | $9.49 | $9.49 | 858,000 | — | — |
| 2025-06-17 | $9.89 | $9.89 | 470,900 | — | — |
| 2025-06-16 | $10.06 | $10.06 | 661,200 | — | — |
| 2025-06-13 | $9.96 | $9.96 | 671,400 | — | — |
| 2025-06-12 | $10.29 | $10.29 | 491,700 | — | — |
| 2025-06-11 | $10.78 | $10.78 | 943,800 | — | — |
| 2025-06-10 | $10.73 | $10.73 | 660,300 | — | — |
| 2025-06-09 | $10.27 | $10.27 | 1,486,100 | — | — |
| 2025-06-06 | $9.58 | $9.58 | 683,900 | — | — |
| 2025-06-05 | $9.23 | $9.23 | 543,200 | — | — |
| 2025-06-04 | $9.45 | $9.45 | 579,800 | — | — |
| 2025-06-03 | $9.66 | $9.66 | 687,000 | — | — |
| 2025-06-02 | $9.58 | $9.58 | 1,018,600 | — | — |
| 2025-05-30 | $9.24 | $9.24 | 1,797,700 | — | — |
| 2025-05-29 | $9.36 | $9.36 | 538,400 | — | — |
| 2025-05-28 | $9.29 | $9.29 | 689,100 | — | — |
| 2025-05-27 | $9.24 | $9.24 | 889,000 | — | — |
| 2025-05-23 | $9.05 | $9.05 | 756,000 | — | — |
| 2025-05-22 | $9.21 | $9.21 | 571,500 | — | — |
| 2025-05-21 | $9.02 | $9.02 | 752,700 | — | — |
| 2025-05-20 | $9.49 | $9.49 | 574,600 | — | — |
| 2025-05-19 | $9.33 | $9.33 | 489,900 | — | — |
| 2025-05-16 | $9.44 | $9.44 | 627,500 | — | — |
| 2025-05-15 | $9.70 | $9.70 | 676,000 | — | — |
| 2025-05-14 | $10.10 | $10.10 | 652,300 | — | — |
| 2025-05-13 | $10.45 | $10.45 | 708,100 | — | — |
| 2025-05-12 | $10.78 | $10.78 | 1,603,900 | — | — |
| 2025-05-09 | $10.94 | $10.94 | 3,920,700 | — | — |
| 2025-05-08 | $8.70 | $8.70 | 948,500 | — | — |
| 2025-05-07 | $8.55 | $8.55 | 1,736,100 | — | — |
| 2025-05-06 | $8.20 | $8.20 | 706,200 | — | — |
| 2025-05-05 | $8.12 | $8.12 | 393,000 | — | — |
| 2025-05-02 | $8.23 | $8.23 | 420,500 | — | — |
| 2025-05-01 | $8.23 | $8.23 | 409,900 | — | — |
| 2025-04-30 | $8.37 | $8.37 | 442,200 | — | — |
| 2025-04-29 | $8.35 | $8.35 | 342,000 | — | — |
| 2025-04-28 | $8.25 | $8.25 | 384,100 | — | — |
| 2025-04-25 | $8.19 | $8.19 | 321,800 | — | — |
| 2025-04-24 | $8.07 | $8.07 | 295,400 | — | — |
| 2025-04-23 | $8.00 | $8.00 | 719,300 | — | — |
| 2025-04-22 | $7.85 | $7.85 | 462,400 | — | — |
| 2025-04-21 | $7.60 | $7.60 | 567,300 | — | — |
| 2025-04-17 | $7.42 | $7.42 | 599,000 | — | — |
| 2025-04-16 | $7.42 | $7.42 | 481,400 | — | — |
| 2025-04-15 | $7.46 | $7.46 | 830,500 | — | — |
| 2025-04-14 | $7.58 | $7.58 | 1,155,700 | — | — |
| 2025-04-11 | $7.33 | $7.33 | 908,500 | — | — |
| 2025-04-10 | $7.24 | $7.24 | 602,400 | — | — |
| 2025-04-09 | $7.72 | $7.72 | 1,536,600 | — | — |
| 2025-04-08 | $6.70 | $6.70 | 796,800 | — | — |
| 2025-04-07 | $7.11 | $7.11 | 1,061,900 | — | — |
| 2025-04-04 | $7.44 | $7.44 | 1,464,500 | — | — |
| 2025-04-03 | $8.16 | $8.16 | 1,027,200 | — | — |
| 2025-04-02 | $8.81 | $8.81 | 893,900 | — | — |
| 2025-04-01 | $8.55 | $8.55 | 1,201,200 | — | — |
| 2025-03-31 | $8.44 | $8.44 | 751,800 | — | — |
| 2025-03-28 | $8.36 | $8.36 | 1,020,300 | — | — |
| 2025-03-27 | $8.55 | $8.55 | 791,200 | — | — |
| 2025-03-26 | $8.40 | $8.40 | 817,500 | — | — |
| 2025-03-25 | $8.17 | $8.17 | 928,800 | — | — |
| 2025-03-24 | $7.88 | $7.88 | 1,000,300 | — | — |
| 2025-03-21 | $7.83 | $7.83 | 11,728,500 | — | — |
| 2025-03-20 | $7.61 | $7.61 | 1,083,600 | — | — |
| 2025-03-19 | $7.55 | $7.55 | 1,065,400 | — | — |
| 2025-03-18 | $7.30 | $7.30 | 1,585,000 | — | — |
| 2025-03-17 | $7.44 | $7.44 | 1,892,000 | — | — |
| 2025-03-14 | $7.74 | $7.74 | 2,260,500 | — | — |
| 2025-03-13 | $6.64 | $6.64 | 1,256,800 | — | — |
| 2025-03-12 | $6.34 | $6.34 | 1,543,400 | — | — |
| 2025-03-11 | $6.71 | $6.71 | 1,892,300 | — | — |
| 2025-03-10 | $7.16 | $7.16 | 2,191,300 | — | — |
| 2025-03-07 | $7.46 | $7.46 | 959,800 | — | — |
| 2025-03-06 | $7.37 | $7.37 | 738,700 | — | — |
| 2025-03-05 | $7.10 | $7.10 | 727,000 | — | — |
| 2025-03-04 | $6.83 | $6.83 | 834,800 | — | — |
| 2025-03-03 | $6.71 | $6.71 | 1,339,700 | — | — |
| 2025-02-28 | $7.65 | $7.65 | 1,563,400 | — | — |
| 2025-02-27 | $8.17 | $8.17 | 423,500 | — | — |
| 2025-02-26 | $8.48 | $8.48 | 550,300 | — | — |
| 2025-02-25 | $8.45 | $8.45 | 596,700 | — | — |
| 2025-02-24 | $8.34 | $8.34 | 498,500 | — | — |
| 2025-02-21 | $8.50 | $8.50 | 431,600 | — | — |
| 2025-02-20 | $9.00 | $9.00 | 401,800 | — | — |
| 2025-02-19 | $9.33 | $9.33 | 323,900 | — | — |
| 2025-02-18 | $9.55 | $9.55 | 468,100 | — | — |
| 2025-02-14 | $9.51 | $9.51 | 988,500 | — | — |
| 2025-02-13 | $9.41 | $9.41 | 708,700 | — | — |
| 2025-02-12 | $9.20 | $9.20 | 579,100 | — | — |
| 2025-02-11 | $9.22 | $9.22 | 388,800 | — | — |
| 2025-02-10 | $9.12 | $9.12 | 372,400 | — | — |
| 2025-02-07 | $9.05 | $9.05 | 367,900 | — | — |
| 2025-02-06 | $8.97 | $8.97 | 545,000 | — | — |
| 2025-02-05 | $8.84 | $8.84 | 249,400 | — | — |
| 2025-02-04 | $8.90 | $8.90 | 304,200 | — | — |
| 2025-02-03 | $8.68 | $8.68 | 357,400 | — | — |
| 2025-01-31 | $8.87 | $8.87 | 311,500 | — | — |
| 2025-01-30 | $9.08 | $9.08 | 287,900 | — | — |
| 2025-01-29 | $9.04 | $9.04 | 395,400 | — | — |
| 2025-01-28 | $9.05 | $9.05 | 270,900 | — | — |
| 2025-01-27 | $8.87 | $8.87 | 354,400 | — | — |
| 2025-01-24 | $8.72 | $8.72 | 356,700 | — | — |
| 2025-01-23 | $8.74 | $8.74 | 492,000 | — | — |
| 2025-01-22 | $8.76 | $8.76 | 429,200 | — | — |
| 2025-01-21 | $8.81 | $8.81 | 364,500 | — | — |
| 2025-01-17 | $8.88 | $8.88 | 532,700 | — | — |
| 2025-01-16 | $9.02 | $9.02 | 314,600 | — | — |
| 2025-01-15 | $9.05 | $9.05 | 410,800 | — | — |
| 2025-01-14 | $9.01 | $9.01 | 491,400 | — | — |
| 2025-01-13 | $8.92 | $8.92 | 821,600 | — | — |
| 2025-01-10 | $8.93 | $8.93 | 576,300 | — | — |
| 2025-01-08 | $9.33 | $9.33 | 267,400 | — | — |
| 2025-01-07 | $9.53 | $9.53 | 453,600 | — | — |
| 2025-01-06 | $9.80 | $9.80 | 581,400 | — | — |
| 2025-01-03 | $9.95 | $9.95 | 382,700 | — | — |
| 2025-01-02 | $10.57 | $10.57 | 658,600 | — | — |