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
- 2001-07-11 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 | $13.45 | $14.74 | 79,600 | — | — |
| 2025-12-30 | $13.78 | $15.10 | 66,700 | — | — |
| 2025-12-29 | $13.62 | $14.92 | 68,900 | — | — |
| 2025-12-26 | $13.90 | $15.23 | 49,500 | — | — |
| 2025-12-24 | $13.61 | $14.91 | 59,000 | — | — |
| 2025-12-23 | $13.28 | $14.55 | 101,500 | — | — |
| 2025-12-22 | $13.90 | $15.23 | 120,700 | — | — |
| 2025-12-19 | $12.80 | $14.02 | 97,900 | — | — |
| 2025-12-18 | $12.65 | $13.86 | 51,300 | — | — |
| 2025-12-17 | $12.30 | $13.48 | 65,800 | — | — |
| 2025-12-16 | $12.71 | $13.93 | 59,000 | — | — |
| 2025-12-15 | $12.80 | $14.02 | 77,900 | — | — |
| 2025-12-12 | $12.73 | $13.95 | 61,600 | — | — |
| 2025-12-11 | $12.72 | $13.94 | 214,300 | — | — |
| 2025-12-10 | $12.60 | $13.81 | 91,900 | — | — |
| 2025-12-09 | $12.65 | $13.86 | 101,600 | — | — |
| 2025-12-08 | $12.79 | $14.01 | 88,800 | — | — |
| 2025-12-05 | $12.69 | $13.90 | 23,500 | — | — |
| 2025-12-04 | $12.74 | $13.96 | 25,400 | — | — |
| 2025-12-03 | $12.77 | $13.99 | 60,600 | — | — |
| 2025-12-02 | $12.71 | $13.93 | 26,600 | — | — |
| 2025-12-01 | $12.83 | $14.06 | 44,400 | — | — |
| 2025-11-28 | $13.00 | $14.24 | 38,200 | — | — |
| 2025-11-26 | $12.94 | $14.18 | 38,300 | — | — |
| 2025-11-25 | $12.99 | $14.23 | 46,900 | — | — |
| 2025-11-24 | $12.78 | $14.00 | 41,800 | — | — |
| 2025-11-21 | $12.90 | $14.13 | 123,400 | — | — |
| 2025-11-20 | $12.58 | $13.78 | 54,200 | — | — |
| 2025-11-19 | $12.37 | $13.55 | 34,300 | — | — |
| 2025-11-18 | $12.93 | $14.17 | 41,200 | — | — |
| 2025-11-17 | $12.52 | $13.72 | 33,300 | — | — |
| 2025-11-14 | $12.63 | $13.84 | 40,000 | — | — |
| 2025-11-13 | $12.76 | $13.98 | 76,400 | — | — |
| 2025-11-12 | $12.74 | $13.96 | 71,900 | — | — |
| 2025-11-11 | $12.90 | $14.13 | 54,700 | — | — |
| 2025-11-10 | $13.46 | $14.75 | 157,400 | — | — |
| 2025-11-07 | $13.02 | $14.27 | 260,900 | — | — |
| 2025-11-06 | $14.60 | $16.00 | 59,100 | — | — |
| 2025-11-05 | $14.63 | $16.03 | 53,100 | — | — |
| 2025-11-04 | $14.05 | $15.39 | 35,900 | — | — |
| 2025-11-03 | $14.14 | $15.49 | 40,400 | — | — |
| 2025-10-31 | $14.24 | $15.60 | 39,300 | — | — |
| 2025-10-30 | $13.92 | $15.25 | 37,100 | — | — |
| 2025-10-29 | $14.30 | $15.67 | 52,400 | — | — |
| 2025-10-28 | $14.65 | $16.05 | 63,500 | — | — |
| 2025-10-27 | $14.70 | $16.11 | 114,300 | — | — |
| 2025-10-24 | $14.68 | $16.08 | 43,600 | — | — |
| 2025-10-23 | $15.00 | $16.44 | 60,100 | — | — |
| 2025-10-22 | $14.73 | $16.14 | 65,400 | — | — |
| 2025-10-21 | $14.65 | $16.05 | 52,700 | — | — |
| 2025-10-20 | $14.71 | $16.12 | 54,300 | — | — |
| 2025-10-17 | $14.58 | $15.97 | 102,400 | — | — |
| 2025-10-16 | $15.23 | $16.69 | 73,100 | — | — |
| 2025-10-15 | $15.90 | $17.42 | 82,000 | — | — |
| 2025-10-14 | $15.77 | $17.28 | 66,700 | — | — |
| 2025-10-13 | $16.13 | $17.67 | 182,400 | — | — |
| 2025-10-10 | $15.15 | $16.60 | 57,700 | — | — |
| 2025-10-09 | $15.05 | $16.49 | 40,100 | — | — |
| 2025-10-08 | $15.07 | $16.51 | 49,600 | — | — |
| 2025-10-07 | $14.85 | $16.27 | 58,900 | — | — |
| 2025-10-06 | $14.44 | $15.82 | 37,500 | — | — |
| 2025-10-03 | $14.70 | $16.11 | 51,100 | — | — |
| 2025-10-02 | $14.56 | $15.95 | 49,100 | — | — |
| 2025-10-01 | $14.24 | $15.60 | 34,400 | — | — |
| 2025-09-30 | $14.62 | $16.02 | 47,700 | — | — |
| 2025-09-29 | $14.58 | $15.97 | 43,000 | — | — |
| 2025-09-26 | $14.57 | $15.96 | 41,700 | — | — |
| 2025-09-25 | $14.17 | $15.53 | 80,000 | — | — |
| 2025-09-24 | $14.17 | $15.53 | 27,800 | — | — |
| 2025-09-23 | $14.39 | $15.77 | 52,500 | — | — |
| 2025-09-22 | $14.32 | $15.69 | 67,400 | — | — |
| 2025-09-19 | $14.43 | $15.81 | 423,600 | — | — |
| 2025-09-18 | $14.53 | $15.92 | 70,700 | — | — |
| 2025-09-17 | $14.37 | $15.74 | 170,200 | — | — |
| 2025-09-16 | $14.34 | $15.71 | 72,300 | — | — |
| 2025-09-15 | $14.28 | $15.65 | 37,600 | — | — |
| 2025-09-12 | $14.34 | $15.71 | 39,400 | — | — |
| 2025-09-11 | $14.40 | $15.78 | 41,500 | — | — |
| 2025-09-10 | $14.08 | $15.43 | 35,400 | — | — |
| 2025-09-09 | $14.34 | $15.71 | 42,000 | — | — |
| 2025-09-08 | $14.40 | $15.78 | 101,100 | — | — |
| 2025-09-05 | $14.03 | $15.37 | 68,500 | — | — |
| 2025-09-04 | $14.25 | $15.61 | 44,700 | — | — |
| 2025-09-03 | $14.01 | $15.35 | 31,100 | — | — |
| 2025-09-02 | $14.02 | $15.36 | 104,500 | — | — |
| 2025-08-29 | $14.35 | $15.72 | 43,200 | — | — |
| 2025-08-28 | $14.47 | $15.85 | 47,300 | — | — |
| 2025-08-27 | $14.17 | $15.53 | 49,000 | — | — |
| 2025-08-26 | $14.09 | $15.44 | 26,900 | — | — |
| 2025-08-25 | $14.01 | $15.35 | 49,500 | — | — |
| 2025-08-22 | $14.12 | $15.47 | 195,600 | — | — |
| 2025-08-21 | $14.07 | $15.42 | 105,200 | — | — |
| 2025-08-20 | $13.89 | $15.22 | 118,600 | — | — |
| 2025-08-19 | $14.17 | $15.53 | 61,100 | — | — |
| 2025-08-18 | $14.10 | $15.45 | 170,600 | — | — |
| 2025-08-15 | $13.92 | $15.25 | 32,200 | — | — |
| 2025-08-14 | $13.71 | $15.02 | 38,100 | — | — |
| 2025-08-13 | $14.23 | $15.59 | 32,800 | — | — |
| 2025-08-12 | $13.82 | $15.14 | 60,500 | — | — |
| 2025-08-11 | $13.59 | $14.89 | 53,800 | — | — |
| 2025-08-08 | $13.52 | $14.81 | 49,000 | — | — |
| 2025-08-07 | $13.90 | $15.23 | 67,600 | — | — |
| 2025-08-06 | $14.51 | $15.90 | 40,800 | — | — |
| 2025-08-05 | $14.07 | $15.42 | 93,900 | — | — |
| 2025-08-04 | $13.85 | $15.18 | 45,300 | — | — |
| 2025-08-01 | $13.36 | $14.64 | 71,700 | — | — |
| 2025-07-31 | $13.98 | $15.32 | 43,900 | — | — |
| 2025-07-30 | $13.93 | $15.26 | 48,700 | — | — |
| 2025-07-29 | $14.37 | $15.74 | 52,400 | — | — |
| 2025-07-28 | $14.43 | $15.81 | 44,900 | — | — |
| 2025-07-25 | $14.57 | $15.96 | 16,900 | — | — |
| 2025-07-24 | $14.40 | $15.78 | 20,400 | — | — |
| 2025-07-23 | $14.54 | $15.93 | 31,100 | — | — |
| 2025-07-22 | $14.43 | $15.81 | 57,700 | — | — |
| 2025-07-21 | $14.13 | $15.48 | 37,700 | — | — |
| 2025-07-18 | $14.32 | $15.69 | 38,700 | — | — |
| 2025-07-17 | $14.55 | $15.94 | 68,400 | — | — |
| 2025-07-16 | $14.31 | $15.68 | 37,100 | — | — |
| 2025-07-15 | $14.11 | $15.46 | 59,400 | — | — |
| 2025-07-14 | $14.38 | $15.76 | 34,000 | — | — |
| 2025-07-11 | $14.59 | $15.99 | 57,200 | — | — |
| 2025-07-10 | $14.54 | $15.93 | 59,900 | — | — |
| 2025-07-09 | $14.76 | $16.17 | 190,000 | — | — |
| 2025-07-08 | $15.25 | $16.71 | 135,500 | — | — |
| 2025-07-07 | $16.20 | $17.75 | 130,000 | — | — |
| 2025-07-03 | $16.57 | $18.16 | 103,700 | — | — |
| 2025-07-02 | $15.22 | $16.68 | 104,900 | — | — |
| 2025-07-01 | $14.08 | $15.43 | 71,000 | — | — |
| 2025-06-30 | $13.54 | $14.84 | 108,900 | — | — |
| 2025-06-27 | $14.00 | $15.34 | 847,600 | — | — |
| 2025-06-26 | $14.32 | $15.69 | 51,800 | — | — |
| 2025-06-25 | $13.35 | $14.63 | 103,700 | — | — |
| 2025-06-24 | $13.72 | $15.03 | 52,000 | — | — |
| 2025-06-23 | $13.42 | $14.70 | 88,200 | — | — |
| 2025-06-20 | $14.05 | $15.39 | 100,400 | — | — |
| 2025-06-18 | $13.98 | $15.32 | 58,000 | — | — |
| 2025-06-17 | $13.87 | $15.20 | 47,400 | — | — |
| 2025-06-16 | $13.77 | $15.09 | 24,300 | — | — |
| 2025-06-13 | $13.60 | $14.90 | 42,100 | — | — |
| 2025-06-12 | $13.87 | $15.20 | 58,200 | — | — |
| 2025-06-11 | $13.84 | $15.16 | 53,200 | — | — |
| 2025-06-10 | $13.97 | $15.31 | 54,000 | — | — |
| 2025-06-09 | $13.60 | $14.90 | 44,300 | — | — |
| 2025-06-06 | $13.33 | $14.61 | 51,000 | — | — |
| 2025-06-05 | $13.06 | $14.31 | 36,900 | — | — |
| 2025-06-04 | $12.94 | $14.18 | 43,000 | — | — |
| 2025-06-03 | $13.01 | $14.25 | 115,000 | — | — |
| 2025-06-02 | $12.60 | $13.81 | 53,200 | — | — |
| 2025-05-30 | $12.86 | $14.09 | 47,200 | — | — |
| 2025-05-29 | $12.99 | $14.23 | 61,000 | — | — |
| 2025-05-28 | $12.56 | $13.76 | 94,700 | — | — |
| 2025-05-27 | $12.48 | $13.67 | 142,500 | — | — |
| 2025-05-23 | $11.83 | $12.96 | 45,800 | — | — |
| 2025-05-22 | $11.30 | $12.38 | 62,300 | — | — |
| 2025-05-21 | $11.34 | $12.42 | 115,000 | — | — |
| 2025-05-20 | $11.23 | $12.30 | 90,100 | — | — |
| 2025-05-19 | $10.40 | $11.39 | 25,700 | — | — |
| 2025-05-16 | $10.30 | $11.29 | 116,600 | — | — |
| 2025-05-15 | $10.46 | $11.46 | 73,200 | — | — |
| 2025-05-14 | $9.30 | $10.19 | 26,700 | — | — |
| 2025-05-13 | $9.34 | $10.23 | 47,600 | — | — |
| 2025-05-12 | $9.05 | $9.92 | 31,100 | — | — |
| 2025-05-09 | $9.00 | $9.86 | 18,100 | — | — |
| 2025-05-08 | $8.89 | $9.74 | 25,600 | — | — |
| 2025-05-07 | $9.00 | $9.86 | 29,900 | — | — |
| 2025-05-06 | $8.95 | $9.81 | 23,300 | — | — |
| 2025-05-05 | $8.93 | $9.78 | 20,200 | — | — |
| 2025-05-02 | $8.84 | $9.69 | 29,100 | — | — |
| 2025-05-01 | $8.44 | $9.25 | 24,300 | — | — |
| 2025-04-30 | $8.65 | $9.48 | 30,800 | — | — |
| 2025-04-29 | $8.52 | $9.34 | 20,600 | — | — |
| 2025-04-28 | $8.35 | $9.15 | 40,900 | — | — |
| 2025-04-25 | $8.28 | $9.07 | 24,800 | — | — |
| 2025-04-24 | $8.45 | $9.26 | 55,200 | — | — |
| 2025-04-23 | $8.16 | $8.94 | 31,200 | — | — |
| 2025-04-22 | $8.24 | $9.03 | 23,200 | — | — |
| 2025-04-21 | $7.93 | $8.69 | 17,600 | — | — |
| 2025-04-17 | $8.09 | $8.86 | 25,400 | — | — |
| 2025-04-16 | $8.05 | $8.82 | 28,700 | — | — |
| 2025-04-15 | $7.97 | $8.73 | 29,900 | — | — |
| 2025-04-14 | $7.95 | $8.71 | 36,500 | — | — |
| 2025-04-11 | $7.89 | $8.64 | 24,100 | — | — |
| 2025-04-10 | $7.98 | $8.74 | 34,000 | — | — |
| 2025-04-09 | $8.11 | $8.89 | 62,700 | — | — |
| 2025-04-08 | $7.72 | $8.46 | 58,000 | — | — |
| 2025-04-07 | $7.68 | $8.41 | 61,100 | — | — |
| 2025-04-04 | $7.57 | $8.29 | 72,000 | — | — |
| 2025-04-03 | $7.71 | $8.45 | 56,000 | — | — |
| 2025-04-02 | $7.95 | $8.71 | 38,100 | — | — |
| 2025-04-01 | $7.97 | $8.73 | 194,900 | — | — |
| 2025-03-31 | $7.92 | $8.68 | 60,800 | — | — |
| 2025-03-28 | $8.05 | $8.82 | 146,500 | — | — |
| 2025-03-27 | $8.00 | $8.77 | 42,200 | — | — |
| 2025-03-26 | $7.96 | $8.72 | 1,064,500 | — | — |
| 2025-03-25 | $7.71 | $8.45 | 19,900 | — | — |
| 2025-03-24 | $7.97 | $8.73 | 68,200 | — | — |
| 2025-03-21 | $7.88 | $8.63 | 58,500 | — | — |
| 2025-03-20 | $7.41 | $8.12 | 14,300 | — | — |
| 2025-03-19 | $7.53 | $8.25 | 14,700 | — | — |
| 2025-03-18 | $7.58 | $8.31 | 37,300 | — | — |
| 2025-03-17 | $7.60 | $8.33 | 129,500 | — | — |
| 2025-03-14 | $7.29 | $7.99 | 39,500 | — | — |
| 2025-03-13 | $7.43 | $8.14 | 40,200 | — | — |
| 2025-03-12 | $7.81 | $8.56 | 23,800 | — | — |
| 2025-03-11 | $7.80 | $8.55 | 29,100 | — | — |
| 2025-03-10 | $7.37 | $8.08 | 18,100 | — | — |
| 2025-03-07 | $7.46 | $8.17 | 18,300 | — | — |
| 2025-03-06 | $7.48 | $8.20 | 15,700 | — | — |
| 2025-03-05 | $7.54 | $8.26 | 21,100 | — | — |
| 2025-03-04 | $7.57 | $8.29 | 28,600 | — | — |
| 2025-03-03 | $7.84 | $8.59 | 32,300 | — | — |
| 2025-02-28 | $7.77 | $8.51 | 19,200 | — | — |
| 2025-02-27 | $7.66 | $8.39 | 22,700 | — | — |
| 2025-02-26 | $7.78 | $8.52 | 7,800 | — | — |
| 2025-02-25 | $8.00 | $8.77 | 84,300 | — | — |
| 2025-02-24 | $7.83 | $8.58 | 40,700 | — | — |
| 2025-02-21 | $7.66 | $8.39 | 23,100 | — | — |
| 2025-02-20 | $7.67 | $8.40 | 12,300 | — | — |
| 2025-02-19 | $7.89 | $8.64 | 18,500 | — | — |
| 2025-02-18 | $7.88 | $8.63 | 25,300 | — | — |
| 2025-02-14 | $7.87 | $8.62 | 14,300 | — | — |
| 2025-02-13 | $7.90 | $8.66 | 16,500 | — | — |
| 2025-02-12 | $7.77 | $8.51 | 18,500 | — | — |
| 2025-02-11 | $7.96 | $8.72 | 16,600 | — | — |
| 2025-02-10 | $8.03 | $8.80 | 11,200 | — | — |
| 2025-02-07 | $8.02 | $8.79 | 21,700 | — | — |
| 2025-02-06 | $8.03 | $8.80 | 11,800 | — | — |
| 2025-02-05 | $8.05 | $8.82 | 8,700 | — | — |
| 2025-02-04 | $7.94 | $8.70 | 15,500 | — | — |
| 2025-02-03 | $7.99 | $8.75 | 33,300 | — | — |
| 2025-01-31 | $8.10 | $8.87 | 70,300 | — | — |
| 2025-01-30 | $8.25 | $9.04 | 19,300 | — | — |
| 2025-01-29 | $8.23 | $9.02 | 18,400 | — | — |
| 2025-01-28 | $8.13 | $8.91 | 48,100 | — | — |
| 2025-01-27 | $7.89 | $8.64 | 29,700 | — | — |
| 2025-01-24 | $7.99 | $8.75 | 32,000 | — | — |
| 2025-01-23 | $7.95 | $8.71 | 54,100 | — | — |
| 2025-01-22 | $7.98 | $8.74 | 38,200 | — | — |
| 2025-01-21 | $8.11 | $8.89 | 19,700 | — | — |
| 2025-01-17 | $8.16 | $8.94 | 19,700 | — | — |
| 2025-01-16 | $8.21 | $9.00 | 30,300 | — | — |
| 2025-01-15 | $8.31 | $9.11 | 15,800 | — | — |
| 2025-01-14 | $8.10 | $8.87 | 33,300 | — | — |
| 2025-01-13 | $8.05 | $8.82 | 22,200 | — | — |
| 2025-01-10 | $8.01 | $8.78 | 65,900 | — | — |
| 2025-01-08 | $8.06 | $8.83 | 23,900 | — | — |
| 2025-01-07 | $8.02 | $8.79 | 31,500 | — | — |
| 2025-01-06 | $8.01 | $8.78 | 35,100 | — | — |
| 2025-01-03 | $8.18 | $8.96 | 23,100 | — | — |
| 2025-01-02 | $8.21 | $9.00 | 13,400 | — | — |