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
- 2014-06-12 to 2026-09-01
- 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 | $15.00 | $22.57 | 55,700 | — | — |
| 2025-12-30 | $15.01 | $22.58 | 28,100 | — | — |
| 2025-12-29 | $15.01 | $22.58 | 23,100 | — | — |
| 2025-12-26 | $15.03 | $22.61 | 17,800 | — | — |
| 2025-12-24 | $14.90 | $22.42 | 3,100 | — | — |
| 2025-12-23 | $14.94 | $22.48 | 12,600 | — | — |
| 2025-12-22 | $14.80 | $22.27 | 7,600 | — | — |
| 2025-12-19 | $14.77 | $22.22 | 21,000 | — | — |
| 2025-12-18 | $14.46 | $21.75 | 9,700 | — | — |
| 2025-12-17 | $14.45 | $21.74 | 7,700 | — | — |
| 2025-12-16 | $14.47 | $21.77 | 3,600 | — | — |
| 2025-12-15 | $14.34 | $21.57 | 6,400 | — | — |
| 2025-12-12 | $14.25 | $21.44 | 13,900 | — | — |
| 2025-12-11 | $14.64 | $21.71 | 6,000 | — | — |
| 2025-12-10 | $14.43 | $21.40 | 10,100 | — | — |
| 2025-12-09 | $14.35 | $21.28 | 28,900 | — | — |
| 2025-12-08 | $14.20 | $21.06 | 17,300 | — | — |
| 2025-12-05 | $14.21 | $21.07 | 2,700 | — | — |
| 2025-12-04 | $14.30 | $21.21 | 18,400 | — | — |
| 2025-12-03 | $14.22 | $21.09 | 8,000 | — | — |
| 2025-12-02 | $14.14 | $20.97 | 10,600 | — | — |
| 2025-12-01 | $14.23 | $21.10 | 9,700 | — | — |
| 2025-11-28 | $14.25 | $21.13 | 1,000 | — | — |
| 2025-11-26 | $14.17 | $21.01 | 2,300 | — | — |
| 2025-11-25 | $14.06 | $20.85 | 6,400 | — | — |
| 2025-11-24 | $13.88 | $20.58 | 11,400 | — | — |
| 2025-11-21 | $13.70 | $20.32 | 8,400 | — | — |
| 2025-11-20 | $13.49 | $20.00 | 10,100 | — | — |
| 2025-11-19 | $13.75 | $20.39 | 5,000 | — | — |
| 2025-11-18 | $13.76 | $20.40 | 6,300 | — | — |
| 2025-11-17 | $13.83 | $20.51 | 37,900 | — | — |
| 2025-11-14 | $14.09 | $20.89 | 5,900 | — | — |
| 2025-11-13 | $14.09 | $20.89 | 4,100 | — | — |
| 2025-11-12 | $14.16 | $21.00 | 3,200 | — | — |
| 2025-11-11 | $14.10 | $20.91 | 9,600 | — | — |
| 2025-11-10 | $14.02 | $20.79 | 4,000 | — | — |
| 2025-11-07 | $13.83 | $20.51 | 1,000 | — | — |
| 2025-11-06 | $13.95 | $20.69 | 9,800 | — | — |
| 2025-11-05 | $13.95 | $20.69 | 9,900 | — | — |
| 2025-11-04 | $13.86 | $20.55 | 5,900 | — | — |
| 2025-11-03 | $14.04 | $20.82 | 2,600 | — | — |
| 2025-10-31 | $14.11 | $20.92 | 6,900 | — | — |
| 2025-10-30 | $14.05 | $20.83 | 8,200 | — | — |
| 2025-10-29 | $14.06 | $20.85 | 13,700 | — | — |
| 2025-10-28 | $14.21 | $21.07 | 4,100 | — | — |
| 2025-10-27 | $14.20 | $21.06 | 14,300 | — | — |
| 2025-10-24 | $14.26 | $21.15 | 13,100 | — | — |
| 2025-10-23 | $14.17 | $21.01 | 2,700 | — | — |
| 2025-10-22 | $14.03 | $20.81 | 4,500 | — | — |
| 2025-10-21 | $14.02 | $20.79 | 3,700 | — | — |
| 2025-10-20 | $14.06 | $20.85 | 12,600 | — | — |
| 2025-10-17 | $13.92 | $20.64 | 8,300 | — | — |
| 2025-10-16 | $13.83 | $20.51 | 35,400 | — | — |
| 2025-10-15 | $14.06 | $20.85 | 14,800 | — | — |
| 2025-10-14 | $14.04 | $20.82 | 6,200 | — | — |
| 2025-10-13 | $14.05 | $20.83 | 9,600 | — | — |
| 2025-10-10 | $13.78 | $20.43 | 37,000 | — | — |
| 2025-10-09 | $14.49 | $21.49 | 7,800 | — | — |
| 2025-10-08 | $14.45 | $21.43 | 7,100 | — | — |
| 2025-10-07 | $14.45 | $21.43 | 9,300 | — | — |
| 2025-10-06 | $14.44 | $21.41 | 7,100 | — | — |
| 2025-10-03 | $14.38 | $21.32 | 11,200 | — | — |
| 2025-10-02 | $14.39 | $21.34 | 11,600 | — | — |
| 2025-10-01 | $14.43 | $21.40 | 7,700 | — | — |
| 2025-09-30 | $14.45 | $21.43 | 10,700 | — | — |
| 2025-09-29 | $14.54 | $21.56 | 8,500 | — | — |
| 2025-09-26 | $14.48 | $21.47 | 6,800 | — | — |
| 2025-09-25 | $14.60 | $21.65 | 39,100 | — | — |
| 2025-09-24 | $14.67 | $21.75 | 12,000 | — | — |
| 2025-09-23 | $14.77 | $21.90 | 9,500 | — | — |
| 2025-09-22 | $14.75 | $21.87 | 9,400 | — | — |
| 2025-09-19 | $14.80 | $21.95 | 45,500 | — | — |
| 2025-09-18 | $14.58 | $21.62 | 11,100 | — | — |
| 2025-09-17 | $14.43 | $21.40 | 14,300 | — | — |
| 2025-09-16 | $14.37 | $21.31 | 6,400 | — | — |
| 2025-09-15 | $14.51 | $21.28 | 17,800 | — | — |
| 2025-09-12 | $14.40 | $21.12 | 12,000 | — | — |
| 2025-09-11 | $14.47 | $21.22 | 7,000 | — | — |
| 2025-09-10 | $14.30 | $20.97 | 5,600 | — | — |
| 2025-09-09 | $14.31 | $20.99 | 11,100 | — | — |
| 2025-09-08 | $14.32 | $21.00 | 10,400 | — | — |
| 2025-09-05 | $14.33 | $21.02 | 4,200 | — | — |
| 2025-09-04 | $14.29 | $20.96 | 4,900 | — | — |
| 2025-09-03 | $14.22 | $20.85 | 7,800 | — | — |
| 2025-09-02 | $14.25 | $20.90 | 18,000 | — | — |
| 2025-08-29 | $14.39 | $21.10 | 4,800 | — | — |
| 2025-08-28 | $14.41 | $21.13 | 6,400 | — | — |
| 2025-08-27 | $14.37 | $21.07 | 16,900 | — | — |
| 2025-08-26 | $14.42 | $21.15 | 11,000 | — | — |
| 2025-08-25 | $14.36 | $21.06 | 42,600 | — | — |
| 2025-08-22 | $14.25 | $20.90 | 46,100 | — | — |
| 2025-08-21 | $13.94 | $20.44 | 2,200 | — | — |
| 2025-08-20 | $13.95 | $20.46 | 900 | — | — |
| 2025-08-19 | $14.01 | $20.55 | 5,900 | — | — |
| 2025-08-18 | $14.07 | $20.63 | 6,900 | — | — |
| 2025-08-15 | $14.02 | $20.56 | 12,000 | — | — |
| 2025-08-14 | $14.02 | $20.56 | 8,000 | — | — |
| 2025-08-13 | $14.24 | $20.88 | 37,700 | — | — |
| 2025-08-12 | $13.98 | $20.50 | 24,200 | — | — |
| 2025-08-11 | $13.69 | $20.08 | 2,000 | — | — |
| 2025-08-08 | $13.73 | $20.14 | 1,700 | — | — |
| 2025-08-07 | $13.63 | $19.99 | 1,100 | — | — |
| 2025-08-06 | $13.53 | $19.84 | 8,000 | — | — |
| 2025-08-05 | $13.54 | $19.86 | 1,400 | — | — |
| 2025-08-04 | $13.49 | $19.78 | 5,600 | — | — |
| 2025-08-01 | $13.37 | $19.61 | 10,200 | — | — |
| 2025-07-31 | $13.59 | $19.93 | 11,500 | — | — |
| 2025-07-30 | $13.62 | $19.97 | 23,200 | — | — |
| 2025-07-29 | $13.65 | $20.02 | 8,400 | — | — |
| 2025-07-28 | $13.72 | $20.12 | 10,900 | — | — |
| 2025-07-25 | $13.76 | $20.18 | 6,900 | — | — |
| 2025-07-24 | $13.78 | $20.21 | 5,100 | — | — |
| 2025-07-23 | $13.83 | $20.28 | 9,100 | — | — |
| 2025-07-22 | $13.53 | $19.84 | 2,900 | — | — |
| 2025-07-21 | $13.49 | $19.78 | 4,100 | — | — |
| 2025-07-18 | $13.41 | $19.67 | 1,400 | — | — |
| 2025-07-17 | $13.39 | $19.64 | 14,200 | — | — |
| 2025-07-16 | $13.33 | $19.55 | 6,400 | — | — |
| 2025-07-15 | $13.42 | $19.68 | 7,900 | — | — |
| 2025-07-14 | $13.45 | $19.73 | 7,700 | — | — |
| 2025-07-11 | $13.45 | $19.73 | 7,000 | — | — |
| 2025-07-10 | $13.57 | $19.90 | 10,500 | — | — |
| 2025-07-09 | $13.50 | $19.80 | 6,000 | — | — |
| 2025-07-08 | $13.50 | $19.80 | 7,800 | — | — |
| 2025-07-07 | $13.46 | $19.74 | 7,000 | — | — |
| 2025-07-03 | $13.63 | $19.99 | 3,600 | — | — |
| 2025-07-02 | $13.51 | $19.81 | 5,400 | — | — |
| 2025-07-01 | $13.45 | $19.73 | 12,400 | — | — |
| 2025-06-30 | $13.32 | $19.53 | 10,400 | — | — |
| 2025-06-27 | $13.23 | $19.40 | 3,500 | — | — |
| 2025-06-26 | $13.18 | $19.33 | 3,400 | — | — |
| 2025-06-25 | $13.03 | $19.11 | 7,800 | — | — |
| 2025-06-24 | $13.03 | $19.11 | 8,300 | — | — |
| 2025-06-23 | $12.85 | $18.85 | 16,300 | — | — |
| 2025-06-20 | $12.66 | $18.57 | 50,500 | — | — |
| 2025-06-18 | $12.92 | $18.95 | 15,500 | — | — |
| 2025-06-17 | $12.83 | $18.82 | 7,700 | — | — |
| 2025-06-16 | $12.93 | $18.96 | 3,800 | — | — |
| 2025-06-13 | $12.85 | $18.85 | 8,500 | — | — |
| 2025-06-12 | $13.15 | $19.05 | 10,200 | — | — |
| 2025-06-11 | $13.21 | $19.14 | 3,700 | — | — |
| 2025-06-10 | $13.13 | $19.02 | 1,700 | — | — |
| 2025-06-09 | $13.10 | $18.98 | 11,600 | — | — |
| 2025-06-06 | $13.08 | $18.95 | 22,600 | — | — |
| 2025-06-05 | $12.98 | $18.80 | 6,300 | — | — |
| 2025-06-04 | $13.08 | $18.95 | 4,300 | — | — |
| 2025-06-03 | $13.01 | $18.85 | 12,000 | — | — |
| 2025-06-02 | $12.98 | $18.80 | 3,100 | — | — |
| 2025-05-30 | $12.98 | $18.80 | 12,800 | — | — |
| 2025-05-29 | $12.94 | $18.75 | 8,300 | — | — |
| 2025-05-28 | $12.88 | $18.66 | 10,700 | — | — |
| 2025-05-27 | $12.96 | $18.78 | 2,000 | — | — |
| 2025-05-23 | $12.80 | $18.54 | 3,100 | — | — |
| 2025-05-22 | $12.90 | $18.69 | 4,000 | — | — |
| 2025-05-21 | $12.86 | $18.63 | 17,900 | — | — |
| 2025-05-20 | $13.11 | $18.99 | 8,100 | — | — |
| 2025-05-19 | $13.04 | $18.89 | 11,600 | — | — |
| 2025-05-16 | $12.95 | $18.76 | 12,100 | — | — |
| 2025-05-15 | $12.87 | $18.64 | 9,200 | — | — |
| 2025-05-14 | $12.80 | $18.54 | 12,300 | — | — |
| 2025-05-13 | $12.74 | $18.46 | 12,200 | — | — |
| 2025-05-12 | $12.57 | $18.21 | 16,300 | — | — |
| 2025-05-09 | $12.35 | $17.89 | 10,600 | — | — |
| 2025-05-08 | $12.26 | $17.76 | 11,300 | — | — |
| 2025-05-07 | $12.22 | $17.70 | 10,300 | — | — |
| 2025-05-06 | $12.20 | $17.67 | 2,800 | — | — |
| 2025-05-05 | $12.18 | $17.65 | 4,900 | — | — |
| 2025-05-02 | $12.22 | $17.70 | 1,900 | — | — |
| 2025-05-01 | $12.04 | $17.44 | 10,500 | — | — |
| 2025-04-30 | $11.91 | $17.25 | 1,500 | — | — |
| 2025-04-29 | $12.01 | $17.40 | 2,600 | — | — |
| 2025-04-28 | $11.80 | $17.09 | 6,400 | — | — |
| 2025-04-25 | $11.81 | $17.11 | 14,700 | — | — |
| 2025-04-24 | $11.78 | $17.07 | 16,800 | — | — |
| 2025-04-23 | $11.61 | $16.82 | 6,300 | — | — |
| 2025-04-22 | $11.49 | $16.65 | 5,300 | — | — |
| 2025-04-21 | $11.28 | $16.34 | 12,100 | — | — |
| 2025-04-17 | $11.41 | $16.53 | 3,300 | — | — |
| 2025-04-16 | $11.29 | $16.36 | 8,800 | — | — |
| 2025-04-15 | $11.32 | $16.40 | 9,000 | — | — |
| 2025-04-14 | $11.27 | $16.33 | 39,900 | — | — |
| 2025-04-11 | $11.16 | $16.17 | 17,400 | — | — |
| 2025-04-10 | $10.84 | $15.70 | 10,600 | — | — |
| 2025-04-09 | $11.15 | $16.15 | 26,500 | — | — |
| 2025-04-08 | $10.62 | $15.39 | 13,900 | — | — |
| 2025-04-07 | $10.67 | $15.46 | 52,400 | — | — |
| 2025-04-04 | $11.01 | $15.95 | 51,400 | — | — |
| 2025-04-03 | $11.67 | $16.91 | 21,100 | — | — |
| 2025-04-02 | $12.04 | $17.44 | 19,300 | — | — |
| 2025-04-01 | $11.96 | $17.33 | 12,000 | — | — |
| 2025-03-31 | $12.00 | $17.38 | 6,300 | — | — |
| 2025-03-28 | $12.06 | $17.47 | 9,600 | — | — |
| 2025-03-27 | $12.25 | $17.75 | 9,400 | — | — |
| 2025-03-26 | $12.23 | $17.72 | 10,400 | — | — |
| 2025-03-25 | $12.32 | $17.85 | 29,200 | — | — |
| 2025-03-24 | $12.43 | $18.01 | 13,700 | — | — |
| 2025-03-21 | $12.29 | $17.80 | 6,300 | — | — |
| 2025-03-20 | $12.33 | $17.86 | 4,800 | — | — |
| 2025-03-19 | $12.35 | $17.89 | 13,700 | — | — |
| 2025-03-18 | $12.17 | $17.63 | 24,200 | — | — |
| 2025-03-17 | $12.21 | $17.69 | 2,400 | — | — |
| 2025-03-14 | $12.20 | $17.44 | 4,400 | — | — |
| 2025-03-13 | $12.00 | $17.16 | 7,500 | — | — |
| 2025-03-12 | $12.08 | $17.27 | 16,400 | — | — |
| 2025-03-11 | $12.10 | $17.30 | 13,700 | — | — |
| 2025-03-10 | $12.14 | $17.36 | 36,800 | — | — |
| 2025-03-07 | $12.23 | $17.49 | 45,600 | — | — |
| 2025-03-06 | $12.21 | $17.46 | 10,200 | — | — |
| 2025-03-05 | $12.23 | $17.49 | 34,900 | — | — |
| 2025-03-04 | $12.18 | $17.41 | 25,200 | — | — |
| 2025-03-03 | $12.30 | $17.59 | 21,900 | — | — |
| 2025-02-28 | $12.41 | $17.74 | 7,300 | — | — |
| 2025-02-27 | $12.25 | $17.51 | 12,300 | — | — |
| 2025-02-26 | $12.42 | $17.76 | 6,900 | — | — |
| 2025-02-25 | $12.32 | $17.61 | 7,100 | — | — |
| 2025-02-24 | $12.34 | $17.64 | 13,700 | — | — |
| 2025-02-21 | $12.38 | $17.70 | 14,500 | — | — |
| 2025-02-20 | $12.56 | $17.96 | 4,400 | — | — |
| 2025-02-19 | $12.57 | $17.97 | 5,900 | — | — |
| 2025-02-18 | $12.60 | $18.01 | 13,300 | — | — |
| 2025-02-14 | $12.58 | $17.99 | 22,700 | — | — |
| 2025-02-13 | $12.58 | $17.99 | 10,400 | — | — |
| 2025-02-12 | $12.41 | $17.74 | 7,700 | — | — |
| 2025-02-11 | $12.47 | $17.83 | 4,900 | — | — |
| 2025-02-10 | $12.37 | $17.69 | 15,600 | — | — |
| 2025-02-07 | $12.29 | $17.57 | 13,200 | — | — |
| 2025-02-06 | $12.48 | $17.84 | 7,400 | — | — |
| 2025-02-05 | $12.45 | $17.80 | 2,300 | — | — |
| 2025-02-04 | $12.27 | $17.54 | 33,500 | — | — |
| 2025-02-03 | $12.25 | $17.51 | 8,200 | — | — |
| 2025-01-31 | $12.37 | $17.69 | 9,400 | — | — |
| 2025-01-30 | $12.46 | $17.81 | 8,800 | — | — |
| 2025-01-29 | $12.27 | $17.54 | 45,600 | — | — |
| 2025-01-28 | $12.27 | $17.54 | 15,000 | — | — |
| 2025-01-27 | $12.27 | $17.54 | 19,000 | — | — |
| 2025-01-24 | $12.32 | $17.61 | 23,900 | — | — |
| 2025-01-23 | $12.26 | $17.53 | 18,700 | — | — |
| 2025-01-22 | $12.24 | $17.50 | 14,500 | — | — |
| 2025-01-21 | $12.20 | $17.44 | 16,500 | — | — |
| 2025-01-17 | $12.01 | $17.17 | 6,600 | — | — |
| 2025-01-16 | $11.87 | $16.97 | 36,200 | — | — |
| 2025-01-15 | $11.82 | $16.90 | 58,200 | — | — |
| 2025-01-14 | $11.73 | $16.77 | 28,000 | — | — |
| 2025-01-13 | $11.66 | $16.67 | 17,900 | — | — |
| 2025-01-10 | $11.67 | $16.68 | 24,500 | — | — |
| 2025-01-08 | $11.75 | $16.80 | 33,800 | — | — |
| 2025-01-07 | $11.73 | $16.77 | 8,800 | — | — |
| 2025-01-06 | $11.80 | $16.87 | 85,300 | — | — |
| 2025-01-03 | $11.78 | $16.84 | 32,600 | — | — |
| 2025-01-02 | $11.70 | $16.73 | 16,300 | — | — |