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
- 2014-07-25 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 | $10.46 | $12.08 | 164,900 | — | — |
| 2025-12-30 | $10.50 | $12.12 | 119,400 | — | — |
| 2025-12-29 | $10.68 | $12.33 | 118,800 | — | — |
| 2025-12-26 | $10.87 | $12.55 | 132,700 | — | — |
| 2025-12-24 | $10.73 | $12.39 | 65,900 | — | — |
| 2025-12-23 | $10.60 | $12.24 | 238,500 | — | — |
| 2025-12-22 | $10.72 | $12.38 | 220,500 | — | — |
| 2025-12-19 | $10.85 | $12.53 | 460,800 | — | — |
| 2025-12-18 | $11.27 | $13.01 | 246,500 | — | — |
| 2025-12-17 | $11.18 | $12.91 | 185,600 | — | — |
| 2025-12-16 | $11.41 | $13.17 | 464,700 | — | — |
| 2025-12-15 | $11.71 | $13.52 | 256,900 | — | — |
| 2025-12-12 | $11.61 | $13.41 | 147,400 | — | — |
| 2025-12-11 | $11.53 | $13.31 | 444,500 | — | — |
| 2025-12-10 | $11.38 | $13.14 | 228,500 | — | — |
| 2025-12-09 | $11.33 | $13.08 | 140,200 | — | — |
| 2025-12-08 | $11.20 | $12.93 | 204,800 | — | — |
| 2025-12-05 | $11.29 | $13.04 | 237,900 | — | — |
| 2025-12-04 | $11.22 | $12.96 | 247,000 | — | — |
| 2025-12-03 | $11.29 | $13.04 | 278,000 | — | — |
| 2025-12-02 | $10.94 | $12.63 | 226,300 | — | — |
| 2025-12-01 | $10.88 | $12.56 | 198,500 | — | — |
| 2025-11-28 | $10.91 | $12.60 | 90,500 | — | — |
| 2025-11-26 | $10.95 | $12.64 | 413,800 | — | — |
| 2025-11-25 | $10.76 | $12.42 | 237,500 | — | — |
| 2025-11-24 | $10.39 | $12.00 | 350,000 | — | — |
| 2025-11-21 | $10.47 | $12.09 | 264,700 | — | — |
| 2025-11-20 | $10.07 | $11.63 | 270,200 | — | — |
| 2025-11-19 | $10.24 | $11.82 | 215,500 | — | — |
| 2025-11-18 | $10.30 | $11.89 | 170,400 | — | — |
| 2025-11-17 | $10.17 | $11.74 | 189,100 | — | — |
| 2025-11-14 | $10.57 | $12.20 | 198,500 | — | — |
| 2025-11-13 | $10.80 | $12.47 | 238,300 | — | — |
| 2025-11-12 | $10.93 | $12.62 | 183,900 | — | — |
| 2025-11-11 | $10.72 | $12.38 | 171,300 | — | — |
| 2025-11-10 | $10.56 | $12.19 | 313,400 | — | — |
| 2025-11-07 | $10.45 | $12.07 | 367,600 | — | — |
| 2025-11-06 | $10.35 | $11.95 | 349,400 | — | — |
| 2025-11-05 | $10.64 | $12.29 | 471,500 | — | — |
| 2025-11-04 | $10.53 | $12.16 | 538,600 | — | — |
| 2025-11-03 | $10.30 | $11.89 | 480,300 | — | — |
| 2025-10-31 | $10.22 | $11.80 | 1,406,600 | — | — |
| 2025-10-30 | $9.06 | $10.46 | 628,100 | — | — |
| 2025-10-29 | $9.51 | $10.98 | 301,400 | — | — |
| 2025-10-28 | $9.55 | $11.03 | 339,600 | — | — |
| 2025-10-27 | $9.76 | $11.27 | 348,700 | — | — |
| 2025-10-24 | $9.46 | $10.92 | 362,400 | — | — |
| 2025-10-23 | $9.39 | $10.84 | 140,700 | — | — |
| 2025-10-22 | $9.56 | $11.04 | 169,900 | — | — |
| 2025-10-21 | $9.52 | $10.99 | 139,900 | — | — |
| 2025-10-20 | $9.49 | $10.96 | 177,300 | — | — |
| 2025-10-17 | $9.40 | $10.85 | 198,200 | — | — |
| 2025-10-16 | $9.22 | $10.65 | 309,800 | — | — |
| 2025-10-15 | $9.44 | $10.90 | 174,800 | — | — |
| 2025-10-14 | $9.58 | $11.06 | 200,600 | — | — |
| 2025-10-13 | $9.46 | $10.92 | 181,800 | — | — |
| 2025-10-10 | $9.29 | $10.73 | 187,300 | — | — |
| 2025-10-09 | $9.47 | $10.93 | 274,300 | — | — |
| 2025-10-08 | $9.56 | $11.04 | 408,500 | — | — |
| 2025-10-07 | $9.26 | $10.69 | 345,200 | — | — |
| 2025-10-06 | $9.27 | $10.70 | 158,800 | — | — |
| 2025-10-03 | $9.42 | $10.88 | 116,000 | — | — |
| 2025-10-02 | $9.39 | $10.84 | 157,000 | — | — |
| 2025-10-01 | $9.44 | $10.90 | 174,800 | — | — |
| 2025-09-30 | $9.70 | $11.20 | 356,400 | — | — |
| 2025-09-29 | $9.78 | $11.29 | 190,400 | — | — |
| 2025-09-26 | $10.01 | $11.56 | 148,900 | — | — |
| 2025-09-25 | $9.91 | $11.44 | 180,500 | — | — |
| 2025-09-24 | $10.04 | $11.59 | 125,500 | — | — |
| 2025-09-23 | $9.96 | $11.50 | 185,500 | — | — |
| 2025-09-22 | $9.90 | $11.43 | 143,300 | — | — |
| 2025-09-19 | $9.91 | $11.44 | 391,500 | — | — |
| 2025-09-18 | $10.13 | $11.70 | 202,100 | — | — |
| 2025-09-17 | $9.93 | $11.47 | 205,000 | — | — |
| 2025-09-16 | $10.01 | $11.56 | 156,300 | — | — |
| 2025-09-15 | $10.14 | $11.71 | 149,500 | — | — |
| 2025-09-12 | $10.12 | $11.68 | 133,700 | — | — |
| 2025-09-11 | $10.43 | $12.04 | 190,600 | — | — |
| 2025-09-10 | $10.11 | $11.67 | 189,800 | — | — |
| 2025-09-09 | $10.44 | $12.05 | 235,400 | — | — |
| 2025-09-08 | $10.51 | $12.14 | 327,600 | — | — |
| 2025-09-05 | $10.46 | $12.08 | 142,500 | — | — |
| 2025-09-04 | $10.39 | $12.00 | 317,900 | — | — |
| 2025-09-03 | $10.20 | $11.78 | 462,800 | — | — |
| 2025-09-02 | $10.58 | $12.22 | 190,000 | — | — |
| 2025-08-29 | $10.63 | $12.27 | 140,500 | — | — |
| 2025-08-28 | $10.74 | $12.40 | 184,100 | — | — |
| 2025-08-27 | $10.68 | $12.33 | 86,600 | — | — |
| 2025-08-26 | $10.59 | $12.23 | 131,400 | — | — |
| 2025-08-25 | $10.48 | $12.10 | 113,000 | — | — |
| 2025-08-22 | $10.68 | $12.33 | 215,300 | — | — |
| 2025-08-21 | $10.28 | $11.87 | 137,900 | — | — |
| 2025-08-20 | $10.27 | $11.86 | 157,300 | — | — |
| 2025-08-19 | $10.51 | $12.14 | 133,700 | — | — |
| 2025-08-18 | $10.44 | $12.05 | 173,000 | — | — |
| 2025-08-15 | $10.42 | $12.03 | 277,700 | — | — |
| 2025-08-14 | $10.52 | $12.15 | 205,900 | — | — |
| 2025-08-13 | $10.69 | $12.34 | 185,300 | — | — |
| 2025-08-12 | $10.38 | $11.99 | 257,200 | — | — |
| 2025-08-11 | $10.16 | $11.73 | 120,000 | — | — |
| 2025-08-08 | $10.19 | $11.77 | 148,200 | — | — |
| 2025-08-07 | $10.33 | $11.93 | 183,900 | — | — |
| 2025-08-06 | $10.24 | $11.82 | 218,000 | — | — |
| 2025-08-05 | $10.28 | $11.87 | 206,100 | — | — |
| 2025-08-04 | $10.49 | $12.11 | 225,500 | — | — |
| 2025-08-01 | $10.45 | $12.07 | 401,000 | — | — |
| 2025-07-31 | $10.30 | $11.89 | 356,900 | — | — |
| 2025-07-30 | $10.63 | $12.27 | 210,400 | — | — |
| 2025-07-29 | $10.60 | $12.24 | 248,900 | — | — |
| 2025-07-28 | $10.65 | $12.30 | 195,600 | — | — |
| 2025-07-25 | $10.77 | $12.44 | 211,000 | — | — |
| 2025-07-24 | $10.69 | $12.34 | 316,100 | — | — |
| 2025-07-23 | $11.02 | $12.72 | 350,500 | — | — |
| 2025-07-22 | $10.82 | $12.49 | 824,100 | — | — |
| 2025-07-21 | $10.54 | $12.17 | 317,200 | — | — |
| 2025-07-18 | $10.63 | $12.27 | 386,000 | — | — |
| 2025-07-17 | $10.70 | $12.35 | 342,300 | — | — |
| 2025-07-16 | $10.58 | $12.22 | 532,400 | — | — |
| 2025-07-15 | $10.45 | $12.07 | 498,300 | — | — |
| 2025-07-14 | $10.79 | $12.46 | 446,800 | — | — |
| 2025-07-11 | $10.96 | $12.65 | 204,000 | — | — |
| 2025-07-10 | $11.15 | $12.87 | 200,100 | — | — |
| 2025-07-09 | $11.24 | $12.98 | 458,000 | — | — |
| 2025-07-08 | $11.25 | $12.99 | 564,700 | — | — |
| 2025-07-07 | $11.08 | $12.79 | 280,900 | — | — |
| 2025-07-03 | $11.47 | $13.24 | 145,000 | — | — |
| 2025-07-02 | $11.46 | $13.23 | 326,700 | — | — |
| 2025-07-01 | $11.35 | $13.11 | 400,200 | — | — |
| 2025-06-30 | $11.01 | $12.71 | 273,300 | — | — |
| 2025-06-27 | $10.90 | $12.59 | 458,600 | — | — |
| 2025-06-26 | $11.00 | $12.70 | 281,800 | — | — |
| 2025-06-25 | $10.81 | $12.48 | 336,600 | — | — |
| 2025-06-24 | $11.03 | $12.74 | 369,500 | — | — |
| 2025-06-23 | $11.06 | $12.77 | 783,300 | — | — |
| 2025-06-20 | $11.20 | $12.93 | 727,800 | — | — |
| 2025-06-18 | $10.29 | $11.88 | 155,100 | — | — |
| 2025-06-17 | $10.26 | $11.85 | 245,300 | — | — |
| 2025-06-16 | $10.38 | $11.99 | 333,500 | — | — |
| 2025-06-13 | $10.27 | $11.86 | 288,400 | — | — |
| 2025-06-12 | $10.62 | $12.26 | 256,000 | — | — |
| 2025-06-11 | $10.90 | $12.59 | 629,000 | — | — |
| 2025-06-10 | $10.93 | $12.62 | 381,100 | — | — |
| 2025-06-09 | $10.88 | $12.56 | 395,300 | — | — |
| 2025-06-06 | $11.05 | $12.76 | 303,000 | — | — |
| 2025-06-05 | $10.90 | $12.59 | 466,400 | — | — |
| 2025-06-04 | $10.81 | $12.48 | 612,000 | — | — |
| 2025-06-03 | $10.70 | $12.35 | 444,400 | — | — |
| 2025-06-02 | $10.41 | $12.02 | 398,700 | — | — |
| 2025-05-30 | $10.50 | $12.12 | 1,010,100 | — | — |
| 2025-05-29 | $9.73 | $11.23 | 361,700 | — | — |
| 2025-05-28 | $9.90 | $11.43 | 270,700 | — | — |
| 2025-05-27 | $9.77 | $11.28 | 378,300 | — | — |
| 2025-05-23 | $9.13 | $10.54 | 136,400 | — | — |
| 2025-05-22 | $9.01 | $10.40 | 151,200 | — | — |
| 2025-05-21 | $8.94 | $10.32 | 177,700 | — | — |
| 2025-05-20 | $9.16 | $10.58 | 207,700 | — | — |
| 2025-05-19 | $9.29 | $10.73 | 138,000 | — | — |
| 2025-05-16 | $9.52 | $10.99 | 185,100 | — | — |
| 2025-05-15 | $9.48 | $10.95 | 187,600 | — | — |
| 2025-05-14 | $9.50 | $10.97 | 287,500 | — | — |
| 2025-05-13 | $9.44 | $10.90 | 215,700 | — | — |
| 2025-05-12 | $9.43 | $10.89 | 286,900 | — | — |
| 2025-05-09 | $9.06 | $10.46 | 193,200 | — | — |
| 2025-05-08 | $9.01 | $10.40 | 254,400 | — | — |
| 2025-05-07 | $8.88 | $10.25 | 306,800 | — | — |
| 2025-05-06 | $8.97 | $10.36 | 461,900 | — | — |
| 2025-05-05 | $8.89 | $10.26 | 386,100 | — | — |
| 2025-05-02 | $9.08 | $10.48 | 564,100 | — | — |
| 2025-05-01 | $9.43 | $10.89 | 369,400 | — | — |
| 2025-04-30 | $9.35 | $10.80 | 228,400 | — | — |
| 2025-04-29 | $9.37 | $10.82 | 122,700 | — | — |
| 2025-04-28 | $9.39 | $10.84 | 166,800 | — | — |
| 2025-04-25 | $9.66 | $11.15 | 164,600 | — | — |
| 2025-04-24 | $9.48 | $10.95 | 176,600 | — | — |
| 2025-04-23 | $9.50 | $10.97 | 182,900 | — | — |
| 2025-04-22 | $9.45 | $10.91 | 187,200 | — | — |
| 2025-04-21 | $9.39 | $10.84 | 183,300 | — | — |
| 2025-04-17 | $9.47 | $10.93 | 222,300 | — | — |
| 2025-04-16 | $9.74 | $11.25 | 224,400 | — | — |
| 2025-04-15 | $9.79 | $11.30 | 173,600 | — | — |
| 2025-04-14 | $9.87 | $11.40 | 276,200 | — | — |
| 2025-04-11 | $9.55 | $11.03 | 294,000 | — | — |
| 2025-04-10 | $9.63 | $11.12 | 281,000 | — | — |
| 2025-04-09 | $9.88 | $11.41 | 793,700 | — | — |
| 2025-04-08 | $10.17 | $11.74 | 911,700 | — | — |
| 2025-04-07 | $9.28 | $10.72 | 496,900 | — | — |
| 2025-04-04 | $9.30 | $10.74 | 616,100 | — | — |
| 2025-04-03 | $10.05 | $11.60 | 368,500 | — | — |
| 2025-04-02 | $10.42 | $12.03 | 141,600 | — | — |
| 2025-04-01 | $10.42 | $12.03 | 173,800 | — | — |
| 2025-03-31 | $10.30 | $11.89 | 212,700 | — | — |
| 2025-03-28 | $10.51 | $12.14 | 132,200 | — | — |
| 2025-03-27 | $10.79 | $12.46 | 228,100 | — | — |
| 2025-03-26 | $10.54 | $12.17 | 154,000 | — | — |
| 2025-03-25 | $10.41 | $12.02 | 141,200 | — | — |
| 2025-03-24 | $10.52 | $12.15 | 202,800 | — | — |
| 2025-03-21 | $10.22 | $11.80 | 275,600 | — | — |
| 2025-03-20 | $10.45 | $12.07 | 181,200 | — | — |
| 2025-03-19 | $10.41 | $12.02 | 247,100 | — | — |
| 2025-03-18 | $10.17 | $11.74 | 322,700 | — | — |
| 2025-03-17 | $10.16 | $11.73 | 242,100 | — | — |
| 2025-03-14 | $10.08 | $11.64 | 265,600 | — | — |
| 2025-03-13 | $9.88 | $11.41 | 299,200 | — | — |
| 2025-03-12 | $10.51 | $12.14 | 327,100 | — | — |
| 2025-03-11 | $10.60 | $12.24 | 525,600 | — | — |
| 2025-03-10 | $10.42 | $12.03 | 464,400 | — | — |
| 2025-03-07 | $10.62 | $12.26 | 711,600 | — | — |
| 2025-03-06 | $10.63 | $12.27 | 379,400 | — | — |
| 2025-03-05 | $10.53 | $12.16 | 348,600 | — | — |
| 2025-03-04 | $10.79 | $12.46 | 157,500 | — | — |
| 2025-03-03 | $10.93 | $12.62 | 525,500 | — | — |
| 2025-02-28 | $11.28 | $13.02 | 282,100 | — | — |
| 2025-02-27 | $10.99 | $12.69 | 295,400 | — | — |
| 2025-02-26 | $11.18 | $12.91 | 289,800 | — | — |
| 2025-02-25 | $11.31 | $13.06 | 367,600 | — | — |
| 2025-02-24 | $11.48 | $13.26 | 262,500 | — | — |
| 2025-02-21 | $11.83 | $13.66 | 168,500 | — | — |
| 2025-02-20 | $12.36 | $14.27 | 238,500 | — | — |
| 2025-02-19 | $12.47 | $14.40 | 191,700 | — | — |
| 2025-02-18 | $12.56 | $14.50 | 186,500 | — | — |
| 2025-02-14 | $12.36 | $14.27 | 189,700 | — | — |
| 2025-02-13 | $12.52 | $14.46 | 158,700 | — | — |
| 2025-02-12 | $12.27 | $14.17 | 252,200 | — | — |
| 2025-02-11 | $12.26 | $14.16 | 239,300 | — | — |
| 2025-02-10 | $12.22 | $14.11 | 122,500 | — | — |
| 2025-02-07 | $12.05 | $13.91 | 117,000 | — | — |
| 2025-02-06 | $12.26 | $14.16 | 74,900 | — | — |
| 2025-02-05 | $12.38 | $14.29 | 275,200 | — | — |
| 2025-02-04 | $12.23 | $14.12 | 177,500 | — | — |
| 2025-02-03 | $12.05 | $13.91 | 171,900 | — | — |
| 2025-01-31 | $11.87 | $13.71 | 202,500 | — | — |
| 2025-01-30 | $11.92 | $13.76 | 153,800 | — | — |
| 2025-01-29 | $11.90 | $13.74 | 153,600 | — | — |
| 2025-01-28 | $11.76 | $13.58 | 237,700 | — | — |
| 2025-01-27 | $11.94 | $13.79 | 203,500 | — | — |
| 2025-01-24 | $11.75 | $13.57 | 169,600 | — | — |
| 2025-01-23 | $11.47 | $13.24 | 182,100 | — | — |
| 2025-01-22 | $11.41 | $13.17 | 155,600 | — | — |
| 2025-01-21 | $11.52 | $13.30 | 115,300 | — | — |
| 2025-01-17 | $11.45 | $13.22 | 178,900 | — | — |
| 2025-01-16 | $11.47 | $13.24 | 117,700 | — | — |
| 2025-01-15 | $11.64 | $13.44 | 130,500 | — | — |
| 2025-01-14 | $11.63 | $13.43 | 166,200 | — | — |
| 2025-01-13 | $11.46 | $13.23 | 183,000 | — | — |
| 2025-01-10 | $10.97 | $12.67 | 195,800 | — | — |
| 2025-01-08 | $11.14 | $12.86 | 143,700 | — | — |
| 2025-01-07 | $11.10 | $12.82 | 253,200 | — | — |
| 2025-01-06 | $11.28 | $13.02 | 204,400 | — | — |
| 2025-01-03 | $11.37 | $13.13 | 152,400 | — | — |
| 2025-01-02 | $11.41 | $13.17 | 140,100 | — | — |