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
- 2013-07-03 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 | $14.42 | $14.42 | 247,100 | — | — |
| 2025-12-30 | $14.42 | $14.42 | 221,300 | — | — |
| 2025-12-29 | $14.28 | $14.28 | 185,600 | — | — |
| 2025-12-26 | $14.44 | $14.44 | 177,700 | — | — |
| 2025-12-24 | $14.58 | $14.58 | 144,300 | — | — |
| 2025-12-23 | $14.71 | $14.71 | 299,200 | — | — |
| 2025-12-22 | $14.73 | $14.73 | 426,200 | — | — |
| 2025-12-19 | $14.72 | $14.72 | 565,700 | — | — |
| 2025-12-18 | $14.14 | $14.14 | 317,900 | — | — |
| 2025-12-17 | $14.19 | $14.19 | 462,800 | — | — |
| 2025-12-16 | $14.14 | $14.14 | 457,900 | — | — |
| 2025-12-15 | $14.24 | $14.24 | 543,700 | — | — |
| 2025-12-12 | $13.82 | $13.82 | 733,900 | — | — |
| 2025-12-11 | $13.56 | $13.56 | 676,800 | — | — |
| 2025-12-10 | $12.74 | $12.74 | 407,900 | — | — |
| 2025-12-09 | $12.51 | $12.51 | 345,600 | — | — |
| 2025-12-08 | $12.49 | $12.49 | 350,300 | — | — |
| 2025-12-05 | $12.28 | $12.28 | 359,400 | — | — |
| 2025-12-04 | $11.97 | $11.97 | 454,600 | — | — |
| 2025-12-03 | $12.03 | $12.03 | 390,100 | — | — |
| 2025-12-02 | $11.80 | $11.80 | 370,900 | — | — |
| 2025-12-01 | $11.96 | $11.96 | 308,200 | — | — |
| 2025-11-28 | $12.03 | $12.03 | 282,000 | — | — |
| 2025-11-26 | $11.87 | $11.87 | 330,500 | — | — |
| 2025-11-25 | $12.11 | $12.11 | 280,900 | — | — |
| 2025-11-24 | $11.73 | $11.73 | 283,600 | — | — |
| 2025-11-21 | $11.95 | $11.95 | 330,300 | — | — |
| 2025-11-20 | $11.51 | $11.51 | 435,900 | — | — |
| 2025-11-19 | $11.68 | $11.68 | 255,600 | — | — |
| 2025-11-18 | $11.61 | $11.61 | 250,800 | — | — |
| 2025-11-17 | $11.45 | $11.45 | 243,100 | — | — |
| 2025-11-14 | $11.94 | $11.94 | 235,100 | — | — |
| 2025-11-13 | $12.05 | $12.05 | 264,900 | — | — |
| 2025-11-12 | $12.28 | $12.28 | 270,600 | — | — |
| 2025-11-11 | $12.18 | $12.18 | 232,000 | — | — |
| 2025-11-10 | $12.21 | $12.21 | 385,800 | — | — |
| 2025-11-07 | $12.13 | $12.13 | 371,100 | — | — |
| 2025-11-06 | $12.01 | $12.01 | 479,800 | — | — |
| 2025-11-05 | $12.50 | $12.50 | 516,000 | — | — |
| 2025-11-04 | $12.45 | $12.45 | 592,700 | — | — |
| 2025-11-03 | $12.20 | $12.20 | 486,800 | — | — |
| 2025-10-31 | $12.06 | $12.06 | 479,200 | — | — |
| 2025-10-30 | $11.60 | $11.60 | 492,700 | — | — |
| 2025-10-29 | $11.76 | $11.76 | 673,000 | — | — |
| 2025-10-28 | $12.17 | $12.17 | 315,600 | — | — |
| 2025-10-27 | $12.59 | $12.59 | 516,800 | — | — |
| 2025-10-24 | $12.49 | $12.49 | 199,500 | — | — |
| 2025-10-23 | $12.53 | $12.53 | 203,700 | — | — |
| 2025-10-22 | $12.61 | $12.61 | 259,100 | — | — |
| 2025-10-21 | $12.82 | $12.82 | 388,500 | — | — |
| 2025-10-20 | $12.00 | $12.00 | 290,400 | — | — |
| 2025-10-17 | $11.91 | $11.91 | 236,700 | — | — |
| 2025-10-16 | $11.86 | $11.86 | 211,900 | — | — |
| 2025-10-15 | $12.37 | $12.37 | 221,900 | — | — |
| 2025-10-14 | $12.22 | $12.22 | 255,600 | — | — |
| 2025-10-13 | $11.82 | $11.82 | 345,800 | — | — |
| 2025-10-10 | $11.76 | $11.76 | 293,900 | — | — |
| 2025-10-09 | $12.25 | $12.25 | 213,600 | — | — |
| 2025-10-08 | $12.24 | $12.24 | 246,300 | — | — |
| 2025-10-07 | $12.26 | $12.26 | 306,800 | — | — |
| 2025-10-06 | $12.47 | $12.47 | 202,500 | — | — |
| 2025-10-03 | $12.48 | $12.48 | 197,800 | — | — |
| 2025-10-02 | $12.41 | $12.41 | 252,700 | — | — |
| 2025-10-01 | $12.42 | $12.42 | 506,800 | — | — |
| 2025-09-30 | $12.80 | $12.80 | 506,800 | — | — |
| 2025-09-29 | $12.65 | $12.65 | 506,400 | — | — |
| 2025-09-26 | $12.95 | $12.95 | 272,300 | — | — |
| 2025-09-25 | $12.87 | $12.87 | 229,500 | — | — |
| 2025-09-24 | $13.00 | $13.00 | 267,400 | — | — |
| 2025-09-23 | $12.96 | $12.96 | 319,800 | — | — |
| 2025-09-22 | $12.99 | $12.99 | 298,500 | — | — |
| 2025-09-19 | $12.98 | $12.98 | 748,700 | — | — |
| 2025-09-18 | $13.14 | $13.14 | 1,294,300 | — | — |
| 2025-09-17 | $12.95 | $12.95 | 831,100 | — | — |
| 2025-09-16 | $12.94 | $12.94 | 489,100 | — | — |
| 2025-09-15 | $13.05 | $13.05 | 494,400 | — | — |
| 2025-09-12 | $13.42 | $13.42 | 241,900 | — | — |
| 2025-09-11 | $13.73 | $13.73 | 359,800 | — | — |
| 2025-09-10 | $13.08 | $13.08 | 368,600 | — | — |
| 2025-09-09 | $13.53 | $13.53 | 348,900 | — | — |
| 2025-09-08 | $14.00 | $14.00 | 559,300 | — | — |
| 2025-09-05 | $14.66 | $14.66 | 392,200 | — | — |
| 2025-09-04 | $14.48 | $14.48 | 246,500 | — | — |
| 2025-09-03 | $14.29 | $14.29 | 330,600 | — | — |
| 2025-09-02 | $14.33 | $14.33 | 367,600 | — | — |
| 2025-08-29 | $14.58 | $14.58 | 319,200 | — | — |
| 2025-08-28 | $14.83 | $14.83 | 302,500 | — | — |
| 2025-08-27 | $15.00 | $15.00 | 517,000 | — | — |
| 2025-08-26 | $14.68 | $14.68 | 383,700 | — | — |
| 2025-08-25 | $14.94 | $14.94 | 509,800 | — | — |
| 2025-08-22 | $14.84 | $14.84 | 757,900 | — | — |
| 2025-08-21 | $13.83 | $13.83 | 319,700 | — | — |
| 2025-08-20 | $13.81 | $13.81 | 385,800 | — | — |
| 2025-08-19 | $13.99 | $13.99 | 350,000 | — | — |
| 2025-08-18 | $13.70 | $13.70 | 387,900 | — | — |
| 2025-08-15 | $13.50 | $13.50 | 465,100 | — | — |
| 2025-08-14 | $13.27 | $13.27 | 285,300 | — | — |
| 2025-08-13 | $13.57 | $13.57 | 373,100 | — | — |
| 2025-08-12 | $13.32 | $13.32 | 289,000 | — | — |
| 2025-08-11 | $12.85 | $12.85 | 416,000 | — | — |
| 2025-08-08 | $12.36 | $12.36 | 381,700 | — | — |
| 2025-08-07 | $12.33 | $12.33 | 490,500 | — | — |
| 2025-08-06 | $13.05 | $13.05 | 682,200 | — | — |
| 2025-08-05 | $13.63 | $13.63 | 1,127,300 | — | — |
| 2025-08-04 | $12.35 | $12.35 | 454,600 | — | — |
| 2025-08-01 | $11.73 | $11.73 | 293,800 | — | — |
| 2025-07-31 | $11.95 | $11.95 | 288,700 | — | — |
| 2025-07-30 | $11.88 | $11.88 | 288,700 | — | — |
| 2025-07-29 | $11.91 | $11.91 | 249,300 | — | — |
| 2025-07-28 | $11.93 | $11.93 | 247,300 | — | — |
| 2025-07-25 | $12.19 | $12.19 | 491,300 | — | — |
| 2025-07-24 | $12.13 | $12.13 | 269,500 | — | — |
| 2025-07-23 | $12.91 | $12.91 | 302,700 | — | — |
| 2025-07-22 | $12.66 | $12.66 | 251,200 | — | — |
| 2025-07-21 | $12.34 | $12.34 | 130,200 | — | — |
| 2025-07-18 | $12.45 | $12.45 | 123,900 | — | — |
| 2025-07-17 | $12.51 | $12.51 | 208,000 | — | — |
| 2025-07-16 | $12.46 | $12.46 | 219,100 | — | — |
| 2025-07-15 | $12.44 | $12.44 | 183,400 | — | — |
| 2025-07-14 | $12.88 | $12.88 | 194,000 | — | — |
| 2025-07-11 | $12.86 | $12.86 | 214,100 | — | — |
| 2025-07-10 | $13.35 | $13.35 | 451,900 | — | — |
| 2025-07-09 | $13.16 | $13.16 | 446,300 | — | — |
| 2025-07-08 | $13.03 | $13.03 | 565,100 | — | — |
| 2025-07-07 | $12.67 | $12.67 | 205,000 | — | — |
| 2025-07-03 | $12.79 | $12.79 | 137,400 | — | — |
| 2025-07-02 | $12.64 | $12.64 | 281,100 | — | — |
| 2025-07-01 | $12.28 | $12.28 | 593,300 | — | — |
| 2025-06-30 | $11.67 | $11.67 | 275,400 | — | — |
| 2025-06-27 | $11.59 | $11.59 | 878,400 | — | — |
| 2025-06-26 | $11.30 | $11.30 | 242,800 | — | — |
| 2025-06-25 | $11.08 | $11.08 | 304,800 | — | — |
| 2025-06-24 | $11.20 | $11.20 | 344,000 | — | — |
| 2025-06-23 | $11.10 | $11.10 | 301,100 | — | — |
| 2025-06-20 | $11.14 | $11.14 | 282,100 | — | — |
| 2025-06-18 | $10.86 | $10.86 | 168,400 | — | — |
| 2025-06-17 | $10.88 | $10.88 | 249,500 | — | — |
| 2025-06-16 | $11.07 | $11.07 | 202,100 | — | — |
| 2025-06-13 | $10.60 | $10.60 | 287,500 | — | — |
| 2025-06-12 | $11.16 | $11.16 | 194,200 | — | — |
| 2025-06-11 | $11.24 | $11.24 | 353,100 | — | — |
| 2025-06-10 | $11.37 | $11.37 | 327,000 | — | — |
| 2025-06-09 | $11.42 | $11.42 | 324,300 | — | — |
| 2025-06-06 | $10.98 | $10.98 | 162,400 | — | — |
| 2025-06-05 | $10.92 | $10.92 | 196,200 | — | — |
| 2025-06-04 | $10.81 | $10.81 | 296,200 | — | — |
| 2025-06-03 | $10.93 | $10.93 | 199,300 | — | — |
| 2025-06-02 | $10.53 | $10.53 | 246,600 | — | — |
| 2025-05-30 | $10.50 | $10.50 | 276,500 | — | — |
| 2025-05-29 | $10.49 | $10.49 | 207,500 | — | — |
| 2025-05-28 | $10.56 | $10.56 | 265,300 | — | — |
| 2025-05-27 | $10.71 | $10.71 | 293,100 | — | — |
| 2025-05-23 | $10.19 | $10.19 | 246,800 | — | — |
| 2025-05-22 | $10.07 | $10.07 | 207,800 | — | — |
| 2025-05-21 | $9.95 | $9.95 | 244,600 | — | — |
| 2025-05-20 | $10.36 | $10.36 | 210,800 | — | — |
| 2025-05-19 | $10.62 | $10.62 | 156,700 | — | — |
| 2025-05-16 | $10.99 | $10.99 | 454,700 | — | — |
| 2025-05-15 | $10.63 | $10.63 | 366,600 | — | — |
| 2025-05-14 | $10.71 | $10.71 | 408,800 | — | — |
| 2025-05-13 | $10.55 | $10.55 | 234,300 | — | — |
| 2025-05-12 | $10.59 | $10.59 | 386,000 | — | — |
| 2025-05-09 | $10.44 | $10.44 | 294,200 | — | — |
| 2025-05-08 | $10.25 | $10.25 | 617,100 | — | — |
| 2025-05-07 | $9.63 | $9.63 | 421,700 | — | — |
| 2025-05-06 | $9.92 | $9.92 | 846,900 | — | — |
| 2025-05-05 | $9.12 | $9.12 | 297,800 | — | — |
| 2025-05-02 | $9.20 | $9.20 | 231,200 | — | — |
| 2025-05-01 | $8.96 | $8.96 | 181,800 | — | — |
| 2025-04-30 | $8.84 | $8.84 | 353,100 | — | — |
| 2025-04-29 | $8.88 | $8.88 | 202,500 | — | — |
| 2025-04-28 | $8.85 | $8.85 | 160,400 | — | — |
| 2025-04-25 | $8.89 | $8.89 | 170,000 | — | — |
| 2025-04-24 | $8.88 | $8.88 | 280,600 | — | — |
| 2025-04-23 | $8.80 | $8.80 | 350,400 | — | — |
| 2025-04-22 | $8.31 | $8.31 | 232,900 | — | — |
| 2025-04-21 | $8.08 | $8.08 | 328,500 | — | — |
| 2025-04-17 | $7.98 | $7.98 | 178,200 | — | — |
| 2025-04-16 | $7.92 | $7.92 | 222,600 | — | — |
| 2025-04-15 | $8.04 | $8.04 | 196,900 | — | — |
| 2025-04-14 | $8.18 | $8.18 | 303,000 | — | — |
| 2025-04-11 | $8.15 | $8.15 | 320,900 | — | — |
| 2025-04-10 | $8.04 | $8.04 | 358,800 | — | — |
| 2025-04-09 | $8.82 | $8.82 | 497,400 | — | — |
| 2025-04-08 | $7.79 | $7.79 | 623,000 | — | — |
| 2025-04-07 | $8.03 | $8.03 | 767,700 | — | — |
| 2025-04-04 | $8.01 | $8.01 | 638,800 | — | — |
| 2025-04-03 | $8.60 | $8.60 | 458,400 | — | — |
| 2025-04-02 | $9.57 | $9.57 | 338,300 | — | — |
| 2025-04-01 | $9.58 | $9.58 | 264,800 | — | — |
| 2025-03-31 | $9.27 | $9.27 | 450,000 | — | — |
| 2025-03-28 | $9.53 | $9.53 | 248,500 | — | — |
| 2025-03-27 | $10.27 | $10.27 | 204,300 | — | — |
| 2025-03-26 | $10.40 | $10.40 | 192,400 | — | — |
| 2025-03-25 | $10.39 | $10.39 | 261,300 | — | — |
| 2025-03-24 | $10.41 | $10.41 | 382,300 | — | — |
| 2025-03-21 | $9.69 | $9.69 | 555,000 | — | — |
| 2025-03-20 | $10.23 | $10.23 | 241,800 | — | — |
| 2025-03-19 | $10.26 | $10.26 | 186,500 | — | — |
| 2025-03-18 | $9.99 | $9.99 | 370,800 | — | — |
| 2025-03-17 | $10.19 | $10.19 | 265,700 | — | — |
| 2025-03-14 | $10.28 | $10.28 | 220,600 | — | — |
| 2025-03-13 | $9.65 | $9.65 | 407,800 | — | — |
| 2025-03-12 | $10.41 | $10.41 | 436,900 | — | — |
| 2025-03-11 | $10.26 | $10.26 | 361,100 | — | — |
| 2025-03-10 | $10.31 | $10.31 | 452,400 | — | — |
| 2025-03-07 | $10.62 | $10.62 | 372,000 | — | — |
| 2025-03-06 | $10.54 | $10.54 | 332,200 | — | — |
| 2025-03-05 | $10.60 | $10.60 | 354,800 | — | — |
| 2025-03-04 | $10.78 | $10.78 | 485,700 | — | — |
| 2025-03-03 | $10.98 | $10.98 | 333,400 | — | — |
| 2025-02-28 | $11.17 | $11.17 | 529,200 | — | — |
| 2025-02-27 | $11.00 | $11.00 | 1,034,200 | — | — |
| 2025-02-26 | $11.14 | $11.14 | 281,300 | — | — |
| 2025-02-25 | $10.98 | $10.98 | 399,400 | — | — |
| 2025-02-24 | $11.19 | $11.19 | 289,300 | — | — |
| 2025-02-21 | $11.11 | $11.11 | 403,500 | — | — |
| 2025-02-20 | $12.39 | $12.39 | 404,000 | — | — |
| 2025-02-19 | $12.91 | $12.91 | 262,300 | — | — |
| 2025-02-18 | $13.18 | $13.18 | 362,200 | — | — |
| 2025-02-14 | $13.20 | $13.20 | 468,100 | — | — |
| 2025-02-13 | $12.59 | $12.59 | 171,000 | — | — |
| 2025-02-12 | $12.69 | $12.69 | 194,100 | — | — |
| 2025-02-11 | $12.28 | $12.28 | 174,200 | — | — |
| 2025-02-10 | $12.30 | $12.30 | 152,700 | — | — |
| 2025-02-07 | $12.47 | $12.47 | 166,200 | — | — |
| 2025-02-06 | $12.80 | $12.80 | 131,700 | — | — |
| 2025-02-05 | $12.45 | $12.45 | 185,500 | — | — |
| 2025-02-04 | $12.35 | $12.35 | 220,400 | — | — |
| 2025-02-03 | $12.18 | $12.18 | 300,600 | — | — |
| 2025-01-31 | $12.72 | $12.72 | 338,000 | — | — |
| 2025-01-30 | $13.10 | $13.10 | 595,000 | — | — |
| 2025-01-29 | $12.98 | $12.98 | 449,900 | — | — |
| 2025-01-28 | $13.00 | $13.00 | 466,400 | — | — |
| 2025-01-27 | $12.10 | $12.10 | 292,100 | — | — |
| 2025-01-24 | $11.43 | $11.43 | 334,600 | — | — |
| 2025-01-23 | $11.58 | $11.58 | 270,800 | — | — |
| 2025-01-22 | $11.45 | $11.45 | 171,200 | — | — |
| 2025-01-21 | $12.11 | $12.11 | 234,800 | — | — |
| 2025-01-17 | $12.16 | $12.16 | 302,400 | — | — |
| 2025-01-16 | $11.52 | $11.52 | 173,200 | — | — |
| 2025-01-15 | $11.90 | $11.90 | 256,100 | — | — |
| 2025-01-14 | $11.93 | $11.93 | 189,700 | — | — |
| 2025-01-13 | $11.76 | $11.76 | 206,100 | — | — |
| 2025-01-10 | $11.61 | $11.61 | 222,300 | — | — |
| 2025-01-08 | $11.74 | $11.74 | 197,700 | — | — |
| 2025-01-07 | $11.39 | $11.39 | 205,500 | — | — |
| 2025-01-06 | $11.93 | $11.93 | 283,700 | — | — |
| 2025-01-03 | $11.51 | $11.51 | 192,600 | — | — |
| 2025-01-02 | $11.32 | $11.32 | 217,100 | — | — |