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
- 2007-05-24 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 | $14.58 | $14.58 | 109,900 | — | — |
| 2025-12-30 | $14.50 | $14.50 | 228,300 | — | — |
| 2025-12-29 | $14.33 | $14.33 | 185,800 | — | — |
| 2025-12-26 | $14.43 | $14.43 | 107,500 | — | — |
| 2025-12-24 | $14.64 | $14.64 | 71,600 | — | — |
| 2025-12-23 | $14.72 | $14.72 | 173,400 | — | — |
| 2025-12-22 | $14.48 | $14.48 | 165,800 | — | — |
| 2025-12-19 | $14.43 | $14.43 | 397,300 | — | — |
| 2025-12-18 | $14.59 | $14.59 | 380,800 | — | — |
| 2025-12-17 | $14.42 | $14.42 | 420,700 | — | — |
| 2025-12-16 | $14.37 | $14.37 | 358,600 | — | — |
| 2025-12-15 | $14.37 | $14.37 | 392,500 | — | — |
| 2025-12-12 | $14.26 | $14.26 | 143,800 | — | — |
| 2025-12-11 | $13.97 | $13.97 | 181,100 | — | — |
| 2025-12-10 | $13.91 | $13.91 | 218,700 | — | — |
| 2025-12-09 | $13.83 | $13.83 | 120,100 | — | — |
| 2025-12-08 | $13.67 | $13.67 | 126,400 | — | — |
| 2025-12-05 | $13.92 | $13.92 | 120,200 | — | — |
| 2025-12-04 | $13.88 | $13.88 | 160,900 | — | — |
| 2025-12-03 | $13.84 | $13.84 | 134,900 | — | — |
| 2025-12-02 | $13.71 | $13.71 | 149,000 | — | — |
| 2025-12-01 | $13.29 | $13.29 | 101,700 | — | — |
| 2025-11-28 | $13.21 | $13.21 | 52,100 | — | — |
| 2025-11-26 | $13.16 | $13.16 | 81,900 | — | — |
| 2025-11-25 | $13.09 | $13.09 | 101,500 | — | — |
| 2025-11-24 | $12.89 | $12.89 | 75,000 | — | — |
| 2025-11-21 | $13.00 | $13.00 | 173,500 | — | — |
| 2025-11-20 | $12.60 | $12.60 | 101,800 | — | — |
| 2025-11-19 | $12.80 | $12.80 | 119,900 | — | — |
| 2025-11-18 | $12.97 | $12.97 | 74,000 | — | — |
| 2025-11-17 | $12.89 | $12.89 | 78,500 | — | — |
| 2025-11-14 | $13.16 | $13.16 | 88,700 | — | — |
| 2025-11-13 | $13.30 | $13.30 | 129,700 | — | — |
| 2025-11-12 | $13.03 | $13.03 | 105,100 | — | — |
| 2025-11-11 | $13.18 | $13.18 | 163,700 | — | — |
| 2025-11-10 | $12.78 | $12.78 | 163,000 | — | — |
| 2025-11-07 | $12.97 | $12.97 | 159,100 | — | — |
| 2025-11-06 | $12.70 | $12.70 | 156,700 | — | — |
| 2025-11-05 | $12.25 | $12.25 | 94,200 | — | — |
| 2025-11-04 | $11.95 | $11.95 | 211,800 | — | — |
| 2025-11-03 | $12.19 | $12.19 | 98,600 | — | — |
| 2025-10-31 | $12.12 | $12.12 | 174,600 | — | — |
| 2025-10-30 | $12.13 | $12.13 | 167,000 | — | — |
| 2025-10-29 | $12.13 | $12.13 | 198,100 | — | — |
| 2025-10-28 | $12.06 | $12.06 | 104,900 | — | — |
| 2025-10-27 | $12.22 | $12.22 | 180,100 | — | — |
| 2025-10-24 | $12.21 | $12.21 | 70,000 | — | — |
| 2025-10-23 | $12.19 | $12.19 | 81,300 | — | — |
| 2025-10-22 | $12.31 | $12.31 | 97,600 | — | — |
| 2025-10-21 | $12.15 | $12.15 | 100,500 | — | — |
| 2025-10-20 | $12.32 | $12.32 | 94,200 | — | — |
| 2025-10-17 | $12.28 | $12.28 | 104,100 | — | — |
| 2025-10-16 | $12.24 | $12.24 | 183,900 | — | — |
| 2025-10-15 | $12.59 | $12.59 | 78,700 | — | — |
| 2025-10-14 | $12.76 | $12.76 | 86,400 | — | — |
| 2025-10-13 | $12.59 | $12.59 | 138,100 | — | — |
| 2025-10-10 | $12.45 | $12.45 | 126,900 | — | — |
| 2025-10-09 | $12.55 | $12.55 | 110,600 | — | — |
| 2025-10-08 | $12.65 | $12.65 | 87,200 | — | — |
| 2025-10-07 | $12.59 | $12.59 | 119,300 | — | — |
| 2025-10-06 | $12.61 | $12.61 | 116,200 | — | — |
| 2025-10-03 | $12.58 | $12.58 | 154,500 | — | — |
| 2025-10-02 | $12.52 | $12.52 | 131,200 | — | — |
| 2025-10-01 | $12.50 | $12.50 | 166,000 | — | — |
| 2025-09-30 | $12.70 | $12.70 | 340,000 | — | — |
| 2025-09-29 | $12.64 | $12.64 | 143,500 | — | — |
| 2025-09-26 | $12.91 | $12.91 | 127,100 | — | — |
| 2025-09-25 | $12.82 | $12.82 | 116,600 | — | — |
| 2025-09-24 | $12.85 | $12.85 | 129,000 | — | — |
| 2025-09-23 | $12.98 | $12.98 | 145,400 | — | — |
| 2025-09-22 | $13.00 | $13.00 | 235,000 | — | — |
| 2025-09-19 | $12.86 | $12.86 | 247,100 | — | — |
| 2025-09-18 | $12.92 | $12.92 | 134,600 | — | — |
| 2025-09-17 | $12.65 | $12.65 | 143,700 | — | — |
| 2025-09-16 | $12.55 | $12.55 | 126,400 | — | — |
| 2025-09-15 | $12.55 | $12.55 | 1,028,700 | — | — |
| 2025-09-12 | $12.47 | $12.47 | 63,400 | — | — |
| 2025-09-11 | $12.69 | $12.69 | 112,900 | — | — |
| 2025-09-10 | $12.40 | $12.40 | 79,600 | — | — |
| 2025-09-09 | $12.59 | $12.59 | 119,900 | — | — |
| 2025-09-08 | $12.70 | $12.70 | 66,600 | — | — |
| 2025-09-05 | $12.74 | $12.74 | 78,700 | — | — |
| 2025-09-04 | $12.80 | $12.80 | 59,000 | — | — |
| 2025-09-03 | $12.68 | $12.68 | 103,600 | — | — |
| 2025-09-02 | $12.80 | $12.80 | 60,300 | — | — |
| 2025-08-29 | $12.89 | $12.89 | 82,700 | — | — |
| 2025-08-28 | $13.12 | $13.12 | 101,300 | — | — |
| 2025-08-27 | $12.99 | $12.99 | 96,900 | — | — |
| 2025-08-26 | $12.73 | $12.73 | 71,300 | — | — |
| 2025-08-25 | $12.86 | $12.86 | 104,300 | — | — |
| 2025-08-22 | $13.18 | $13.18 | 92,900 | — | — |
| 2025-08-21 | $13.04 | $13.04 | 54,900 | — | — |
| 2025-08-20 | $13.14 | $13.14 | 85,700 | — | — |
| 2025-08-19 | $12.92 | $12.92 | 87,200 | — | — |
| 2025-08-18 | $12.99 | $12.99 | 122,100 | — | — |
| 2025-08-15 | $12.66 | $12.66 | 185,600 | — | — |
| 2025-08-14 | $12.79 | $12.79 | 154,400 | — | — |
| 2025-08-13 | $13.26 | $13.26 | 92,100 | — | — |
| 2025-08-12 | $13.14 | $13.14 | 91,300 | — | — |
| 2025-08-11 | $13.00 | $13.00 | 79,200 | — | — |
| 2025-08-08 | $12.95 | $12.95 | 80,400 | — | — |
| 2025-08-07 | $12.96 | $12.96 | 74,700 | — | — |
| 2025-08-06 | $13.05 | $13.05 | 105,100 | — | — |
| 2025-08-05 | $13.02 | $13.02 | 154,700 | — | — |
| 2025-08-04 | $12.83 | $12.83 | 109,400 | — | — |
| 2025-08-01 | $12.76 | $12.76 | 151,300 | — | — |
| 2025-07-31 | $13.00 | $13.00 | 131,500 | — | — |
| 2025-07-30 | $12.99 | $12.99 | 175,600 | — | — |
| 2025-07-29 | $13.06 | $13.06 | 138,100 | — | — |
| 2025-07-28 | $13.26 | $13.26 | 82,800 | — | — |
| 2025-07-25 | $13.27 | $13.27 | 89,900 | — | — |
| 2025-07-24 | $13.22 | $13.22 | 118,500 | — | — |
| 2025-07-23 | $13.41 | $13.41 | 76,500 | — | — |
| 2025-07-22 | $13.30 | $13.30 | 182,400 | — | — |
| 2025-07-21 | $13.07 | $13.07 | 134,400 | — | — |
| 2025-07-18 | $13.11 | $13.11 | 79,100 | — | — |
| 2025-07-17 | $13.30 | $13.30 | 90,900 | — | — |
| 2025-07-16 | $13.23 | $13.23 | 131,400 | — | — |
| 2025-07-15 | $13.07 | $13.07 | 213,800 | — | — |
| 2025-07-14 | $13.40 | $13.40 | 151,100 | — | — |
| 2025-07-11 | $13.31 | $13.31 | 114,900 | — | — |
| 2025-07-10 | $13.54 | $13.54 | 84,200 | — | — |
| 2025-07-09 | $13.84 | $13.84 | 113,300 | — | — |
| 2025-07-08 | $13.74 | $13.74 | 201,800 | — | — |
| 2025-07-07 | $13.91 | $13.91 | 74,600 | — | — |
| 2025-07-03 | $14.32 | $14.32 | 44,900 | — | — |
| 2025-07-02 | $14.15 | $14.15 | 116,200 | — | — |
| 2025-07-01 | $14.36 | $14.36 | 70,200 | — | — |
| 2025-06-30 | $14.37 | $14.37 | 1,088,000 | — | — |
| 2025-06-27 | $14.43 | $14.43 | 197,000 | — | — |
| 2025-06-26 | $14.60 | $14.60 | 78,000 | — | — |
| 2025-06-25 | $14.51 | $14.51 | 151,500 | — | — |
| 2025-06-24 | $14.91 | $14.91 | 181,900 | — | — |
| 2025-06-23 | $14.73 | $14.73 | 97,900 | — | — |
| 2025-06-20 | $14.40 | $14.40 | 191,100 | — | — |
| 2025-06-18 | $14.43 | $14.43 | 121,400 | — | — |
| 2025-06-17 | $14.41 | $14.41 | 103,800 | — | — |
| 2025-06-16 | $14.53 | $14.53 | 83,800 | — | — |
| 2025-06-13 | $14.53 | $14.53 | 68,600 | — | — |
| 2025-06-12 | $14.85 | $14.85 | 87,800 | — | — |
| 2025-06-11 | $14.74 | $14.74 | 158,300 | — | — |
| 2025-06-10 | $14.82 | $14.82 | 123,800 | — | — |
| 2025-06-09 | $14.96 | $14.96 | 207,500 | — | — |
| 2025-06-06 | $14.40 | $14.40 | 97,300 | — | — |
| 2025-06-05 | $14.08 | $14.08 | 95,600 | — | — |
| 2025-06-04 | $14.13 | $14.13 | 82,000 | — | — |
| 2025-06-03 | $14.44 | $14.44 | 96,200 | — | — |
| 2025-06-02 | $14.49 | $14.49 | 71,600 | — | — |
| 2025-05-30 | $14.44 | $14.44 | 89,500 | — | — |
| 2025-05-29 | $14.36 | $14.36 | 70,300 | — | — |
| 2025-05-28 | $13.95 | $13.95 | 81,900 | — | — |
| 2025-05-27 | $13.95 | $13.95 | 150,600 | — | — |
| 2025-05-23 | $13.50 | $13.50 | 129,800 | — | — |
| 2025-05-22 | $13.54 | $13.54 | 131,400 | — | — |
| 2025-05-21 | $13.54 | $13.54 | 88,400 | — | — |
| 2025-05-20 | $13.70 | $13.70 | 86,700 | — | — |
| 2025-05-19 | $13.63 | $13.63 | 98,500 | — | — |
| 2025-05-16 | $13.58 | $13.58 | 115,900 | — | — |
| 2025-05-15 | $13.46 | $13.46 | 80,300 | — | — |
| 2025-05-14 | $13.15 | $13.15 | 133,000 | — | — |
| 2025-05-13 | $13.30 | $13.30 | 81,000 | — | — |
| 2025-05-12 | $13.29 | $13.29 | 78,400 | — | — |
| 2025-05-09 | $13.57 | $13.57 | 46,400 | — | — |
| 2025-05-08 | $13.46 | $13.46 | 61,400 | — | — |
| 2025-05-07 | $13.44 | $13.44 | 63,600 | — | — |
| 2025-05-06 | $13.50 | $13.50 | 112,900 | — | — |
| 2025-05-05 | $13.31 | $13.31 | 126,700 | — | — |
| 2025-05-02 | $13.21 | $13.21 | 77,700 | — | — |
| 2025-05-01 | $13.06 | $13.06 | 67,300 | — | — |
| 2025-04-30 | $13.12 | $13.12 | 72,600 | — | — |
| 2025-04-29 | $13.23 | $13.23 | 108,100 | — | — |
| 2025-04-28 | $13.14 | $13.14 | 68,800 | — | — |
| 2025-04-25 | $13.08 | $13.08 | 59,900 | — | — |
| 2025-04-24 | $13.22 | $13.22 | 85,000 | — | — |
| 2025-04-23 | $13.31 | $13.31 | 54,800 | — | — |
| 2025-04-22 | $13.48 | $13.48 | 87,700 | — | — |
| 2025-04-21 | $13.30 | $13.30 | 59,300 | — | — |
| 2025-04-17 | $13.45 | $13.45 | 74,400 | — | — |
| 2025-04-16 | $13.25 | $13.25 | 57,700 | — | — |
| 2025-04-15 | $13.25 | $13.25 | 73,600 | — | — |
| 2025-04-14 | $13.18 | $13.18 | 101,300 | — | — |
| 2025-04-11 | $13.10 | $13.10 | 68,000 | — | — |
| 2025-04-10 | $12.92 | $12.92 | 116,500 | — | — |
| 2025-04-09 | $13.34 | $13.34 | 154,400 | — | — |
| 2025-04-08 | $12.78 | $12.78 | 173,100 | — | — |
| 2025-04-07 | $12.45 | $12.45 | 158,300 | — | — |
| 2025-04-04 | $12.93 | $12.93 | 124,600 | — | — |
| 2025-04-03 | $13.32 | $13.32 | 92,300 | — | — |
| 2025-04-02 | $13.70 | $13.70 | 72,700 | — | — |
| 2025-04-01 | $13.74 | $13.74 | 86,400 | — | — |
| 2025-03-31 | $13.55 | $13.55 | 350,700 | — | — |
| 2025-03-28 | $13.57 | $13.57 | 83,700 | — | — |
| 2025-03-27 | $13.69 | $13.69 | 162,100 | — | — |
| 2025-03-26 | $13.70 | $13.70 | 165,200 | — | — |
| 2025-03-25 | $13.65 | $13.65 | 155,400 | — | — |
| 2025-03-24 | $13.48 | $13.48 | 63,700 | — | — |
| 2025-03-21 | $13.22 | $13.22 | 202,700 | — | — |
| 2025-03-20 | $13.42 | $13.42 | 76,200 | — | — |
| 2025-03-19 | $13.50 | $13.50 | 77,000 | — | — |
| 2025-03-18 | $13.31 | $13.31 | 92,700 | — | — |
| 2025-03-17 | $13.45 | $13.45 | 87,000 | — | — |
| 2025-03-14 | $13.22 | $13.22 | 90,400 | — | — |
| 2025-03-13 | $13.16 | $13.16 | 82,900 | — | — |
| 2025-03-12 | $12.85 | $12.85 | 150,200 | — | — |
| 2025-03-11 | $13.28 | $13.28 | 180,100 | — | — |
| 2025-03-10 | $13.70 | $13.70 | 59,000 | — | — |
| 2025-03-07 | $13.95 | $13.95 | 75,000 | — | — |
| 2025-03-06 | $13.83 | $13.83 | 70,000 | — | — |
| 2025-03-05 | $13.91 | $13.91 | 81,600 | — | — |
| 2025-03-04 | $13.73 | $13.73 | 100,000 | — | — |
| 2025-03-03 | $13.86 | $13.86 | 80,000 | — | — |
| 2025-02-28 | $13.93 | $13.93 | 95,000 | — | — |
| 2025-02-27 | $13.59 | $13.59 | 79,500 | — | — |
| 2025-02-26 | $13.71 | $13.71 | 55,300 | — | — |
| 2025-02-25 | $13.62 | $13.62 | 81,000 | — | — |
| 2025-02-24 | $13.41 | $13.41 | 78,000 | — | — |
| 2025-02-21 | $13.24 | $13.24 | 78,600 | — | — |
| 2025-02-20 | $13.24 | $13.24 | 279,700 | — | — |
| 2025-02-19 | $13.46 | $13.46 | 48,800 | — | — |
| 2025-02-18 | $13.39 | $13.39 | 91,300 | — | — |
| 2025-02-14 | $13.52 | $13.52 | 62,200 | — | — |
| 2025-02-13 | $13.45 | $13.45 | 50,000 | — | — |
| 2025-02-12 | $13.20 | $13.20 | 58,800 | — | — |
| 2025-02-11 | $13.28 | $13.28 | 41,900 | — | — |
| 2025-02-10 | $13.31 | $13.31 | 77,600 | — | — |
| 2025-02-07 | $13.59 | $13.59 | 37,300 | — | — |
| 2025-02-06 | $13.82 | $13.82 | 70,400 | — | — |
| 2025-02-05 | $13.77 | $13.77 | 102,100 | — | — |
| 2025-02-04 | $13.39 | $13.39 | 32,400 | — | — |
| 2025-02-03 | $13.31 | $13.31 | 60,300 | — | — |
| 2025-01-31 | $13.50 | $13.50 | 52,300 | — | — |
| 2025-01-30 | $13.70 | $13.70 | 148,400 | — | — |
| 2025-01-29 | $13.80 | $13.80 | 57,700 | — | — |
| 2025-01-28 | $14.07 | $14.07 | 80,900 | — | — |
| 2025-01-27 | $13.74 | $13.74 | 78,400 | — | — |
| 2025-01-24 | $13.62 | $13.62 | 52,900 | — | — |
| 2025-01-23 | $13.56 | $13.56 | 47,600 | — | — |
| 2025-01-22 | $13.75 | $13.75 | 103,800 | — | — |
| 2025-01-21 | $14.13 | $14.13 | 60,800 | — | — |
| 2025-01-17 | $14.12 | $14.12 | 57,000 | — | — |
| 2025-01-16 | $14.08 | $14.08 | 84,400 | — | — |
| 2025-01-15 | $14.13 | $14.13 | 56,700 | — | — |
| 2025-01-14 | $13.92 | $13.92 | 75,100 | — | — |
| 2025-01-13 | $13.65 | $13.65 | 51,200 | — | — |
| 2025-01-10 | $13.64 | $13.64 | 89,400 | — | — |
| 2025-01-08 | $13.96 | $13.96 | 52,100 | — | — |
| 2025-01-07 | $13.96 | $13.96 | 107,600 | — | — |
| 2025-01-06 | $13.57 | $13.57 | 185,200 | — | — |
| 2025-01-03 | $13.73 | $13.73 | 95,200 | — | — |
| 2025-01-02 | $13.71 | $13.71 | 116,500 | — | — |