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
- 2006-04-05 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 | $14.66 | $24.19 | 26,900 | — | — |
| 2025-12-30 | $14.88 | $24.56 | 6,700 | — | — |
| 2025-12-29 | $14.88 | $24.56 | 6,000 | — | — |
| 2025-12-26 | $14.76 | $24.36 | 3,200 | — | — |
| 2025-12-24 | $14.79 | $24.41 | 0 | — | — |
| 2025-12-23 | $14.79 | $24.41 | 1,900 | — | — |
| 2025-12-22 | $14.79 | $24.41 | 4,000 | — | — |
| 2025-12-19 | $14.78 | $24.39 | 4,200 | — | — |
| 2025-12-18 | $14.57 | $24.04 | 18,700 | — | — |
| 2025-12-17 | $14.72 | $24.29 | 20,500 | — | — |
| 2025-12-16 | $15.01 | $24.77 | 300 | — | — |
| 2025-12-15 | $14.87 | $24.54 | 5,400 | — | — |
| 2025-12-12 | $15.04 | $24.82 | 3,400 | — | — |
| 2025-12-11 | $15.00 | $24.75 | 2,000 | — | — |
| 2025-12-10 | $14.71 | $24.28 | 5,800 | — | — |
| 2025-12-09 | $14.85 | $24.51 | 6,200 | — | — |
| 2025-12-08 | $14.93 | $24.64 | 3,100 | — | — |
| 2025-12-05 | $14.86 | $24.52 | 8,300 | — | — |
| 2025-12-04 | $15.02 | $24.79 | 7,600 | — | — |
| 2025-12-03 | $15.09 | $24.90 | 21,100 | — | — |
| 2025-12-02 | $14.96 | $24.69 | 28,200 | — | — |
| 2025-12-01 | $14.84 | $24.49 | 29,900 | — | — |
| 2025-11-28 | $14.37 | $23.71 | 20,100 | — | — |
| 2025-11-26 | $14.33 | $23.65 | 35,600 | — | — |
| 2025-11-25 | $14.32 | $23.63 | 20,600 | — | — |
| 2025-11-24 | $14.14 | $23.33 | 9,300 | — | — |
| 2025-11-21 | $14.08 | $23.24 | 2,800 | — | — |
| 2025-11-20 | $13.96 | $23.04 | 26,300 | — | — |
| 2025-11-19 | $14.02 | $23.14 | 17,300 | — | — |
| 2025-11-18 | $14.10 | $23.27 | 40,500 | — | — |
| 2025-11-17 | $14.26 | $23.53 | 16,000 | — | — |
| 2025-11-14 | $14.24 | $23.50 | 43,000 | — | — |
| 2025-11-13 | $14.32 | $23.63 | 24,300 | — | — |
| 2025-11-12 | $14.35 | $23.68 | 7,900 | — | — |
| 2025-11-11 | $14.39 | $23.75 | 15,900 | — | — |
| 2025-11-10 | $14.30 | $23.60 | 10,800 | — | — |
| 2025-11-07 | $14.24 | $23.50 | 50,000 | — | — |
| 2025-11-06 | $13.83 | $22.82 | 50,400 | — | — |
| 2025-11-05 | $14.27 | $23.55 | 38,000 | — | — |
| 2025-11-04 | $14.15 | $23.35 | 23,400 | — | — |
| 2025-11-03 | $14.10 | $23.27 | 22,600 | — | — |
| 2025-10-31 | $13.82 | $22.66 | 28,800 | — | — |
| 2025-10-30 | $13.86 | $22.72 | 17,700 | — | — |
| 2025-10-29 | $13.70 | $22.46 | 13,500 | — | — |
| 2025-10-28 | $13.65 | $22.38 | 35,800 | — | — |
| 2025-10-27 | $13.50 | $22.13 | 47,000 | — | — |
| 2025-10-24 | $13.38 | $21.94 | 42,800 | — | — |
| 2025-10-23 | $13.07 | $21.43 | 54,100 | — | — |
| 2025-10-22 | $12.84 | $21.05 | 18,100 | — | — |
| 2025-10-21 | $12.71 | $20.84 | 6,000 | — | — |
| 2025-10-20 | $12.61 | $20.67 | 4,100 | — | — |
| 2025-10-17 | $12.52 | $20.53 | 4,600 | — | — |
| 2025-10-16 | $12.61 | $20.67 | 54,900 | — | — |
| 2025-10-15 | $12.76 | $20.92 | 7,600 | — | — |
| 2025-10-14 | $12.84 | $21.05 | 32,400 | — | — |
| 2025-10-13 | $12.80 | $20.99 | 10,000 | — | — |
| 2025-10-10 | $12.88 | $21.12 | 9,000 | — | — |
| 2025-10-09 | $12.91 | $21.17 | 19,100 | — | — |
| 2025-10-08 | $12.96 | $21.25 | 27,200 | — | — |
| 2025-10-07 | $12.99 | $21.30 | 25,300 | — | — |
| 2025-10-06 | $13.05 | $21.40 | 16,300 | — | — |
| 2025-10-03 | $12.96 | $21.25 | 6,100 | — | — |
| 2025-10-02 | $12.93 | $21.20 | 1,800 | — | — |
| 2025-10-01 | $13.04 | $21.38 | 44,000 | — | — |
| 2025-09-30 | $13.00 | $21.31 | 25,200 | — | — |
| 2025-09-29 | $13.06 | $21.41 | 21,600 | — | — |
| 2025-09-26 | $13.06 | $21.41 | 27,800 | — | — |
| 2025-09-25 | $13.04 | $21.38 | 16,500 | — | — |
| 2025-09-24 | $13.07 | $21.43 | 5,900 | — | — |
| 2025-09-23 | $13.18 | $21.61 | 7,700 | — | — |
| 2025-09-22 | $13.03 | $21.36 | 79,700 | — | — |
| 2025-09-19 | $13.10 | $21.48 | 28,900 | — | — |
| 2025-09-18 | $13.11 | $21.49 | 26,200 | — | — |
| 2025-09-17 | $13.05 | $21.40 | 34,200 | — | — |
| 2025-09-16 | $13.03 | $21.36 | 5,100 | — | — |
| 2025-09-15 | $13.06 | $21.41 | 15,300 | — | — |
| 2025-09-12 | $12.99 | $21.30 | 20,700 | — | — |
| 2025-09-11 | $13.02 | $21.35 | 13,800 | — | — |
| 2025-09-10 | $13.03 | $21.36 | 37,400 | — | — |
| 2025-09-09 | $13.02 | $21.35 | 14,400 | — | — |
| 2025-09-08 | $13.07 | $21.43 | 15,200 | — | — |
| 2025-09-05 | $13.19 | $21.63 | 36,100 | — | — |
| 2025-09-04 | $13.25 | $21.72 | 41,400 | — | — |
| 2025-09-03 | $13.39 | $21.95 | 22,300 | — | — |
| 2025-09-02 | $13.29 | $21.79 | 16,400 | — | — |
| 2025-08-29 | $13.44 | $22.04 | 24,900 | — | — |
| 2025-08-28 | $13.40 | $21.97 | 24,000 | — | — |
| 2025-08-27 | $13.18 | $21.61 | 25,100 | — | — |
| 2025-08-26 | $13.15 | $21.56 | 18,900 | — | — |
| 2025-08-25 | $13.10 | $21.48 | 33,500 | — | — |
| 2025-08-22 | $12.97 | $21.26 | 45,600 | — | — |
| 2025-08-21 | $12.93 | $21.20 | 36,700 | — | — |
| 2025-08-20 | $12.68 | $20.79 | 41,900 | — | — |
| 2025-08-19 | $12.74 | $20.89 | 89,900 | — | — |
| 2025-08-18 | $12.66 | $20.76 | 30,400 | — | — |
| 2025-08-15 | $12.66 | $20.76 | 28,700 | — | — |
| 2025-08-14 | $12.73 | $20.87 | 17,400 | — | — |
| 2025-08-13 | $12.75 | $20.90 | 19,700 | — | — |
| 2025-08-12 | $12.75 | $20.90 | 27,300 | — | — |
| 2025-08-11 | $12.48 | $20.46 | 24,900 | — | — |
| 2025-08-08 | $12.58 | $20.63 | 52,300 | — | — |
| 2025-08-07 | $12.31 | $20.18 | 38,700 | — | — |
| 2025-08-06 | $12.37 | $20.28 | 28,100 | — | — |
| 2025-08-05 | $12.33 | $20.22 | 54,900 | — | — |
| 2025-08-04 | $12.22 | $20.04 | 171,600 | — | — |
| 2025-08-01 | $12.16 | $19.79 | 49,300 | — | — |
| 2025-07-31 | $12.31 | $20.03 | 175,500 | — | — |
| 2025-07-30 | $12.06 | $19.63 | 162,700 | — | — |
| 2025-07-29 | $12.03 | $19.58 | 130,400 | — | — |
| 2025-07-28 | $12.11 | $19.71 | 229,500 | — | — |
| 2025-07-25 | $12.15 | $19.77 | 231,800 | — | — |
| 2025-07-24 | $12.10 | $19.69 | 171,400 | — | — |
| 2025-07-23 | $11.96 | $19.46 | 390,800 | — | — |
| 2025-07-22 | $12.17 | $19.81 | 263,600 | — | — |
| 2025-07-21 | $11.95 | $19.45 | 46,000 | — | — |
| 2025-07-18 | $11.66 | $18.98 | 9,072 | — | — |
| 2025-07-17 | $11.77 | $19.15 | 13,134 | — | — |
| 2025-07-16 | $11.68 | $19.00 | 1,083 | — | — |
| 2025-07-15 | $11.78 | $19.17 | 16,654 | — | — |
| 2025-07-14 | $11.79 | $19.19 | 4,197 | — | — |
| 2025-07-11 | $11.74 | $19.11 | 2,166 | — | — |
| 2025-07-10 | $11.76 | $19.13 | 10,832 | — | — |
| 2025-07-09 | $11.81 | $19.22 | 73,251 | — | — |
| 2025-07-08 | $11.73 | $19.09 | 2,573 | — | — |
| 2025-07-07 | $11.96 | $19.47 | 5,281 | — | — |
| 2025-07-03 | $11.77 | $19.15 | 271 | — | — |
| 2025-07-02 | $11.88 | $19.34 | 5,687 | — | — |
| 2025-07-01 | $11.76 | $19.13 | 12,998 | — | — |
| 2025-06-30 | $11.67 | $18.99 | 9,749 | — | — |
| 2025-06-27 | $11.67 | $18.99 | 4,333 | — | — |
| 2025-06-26 | $11.65 | $18.97 | 4,739 | — | — |
| 2025-06-25 | $11.65 | $18.97 | 1,083 | — | — |
| 2025-06-24 | $11.56 | $18.81 | 0 | — | — |
| 2025-06-23 | $11.56 | $18.81 | 1,219 | — | — |
| 2025-06-20 | $11.56 | $18.81 | 3,927 | — | — |
| 2025-06-18 | $11.60 | $18.88 | 4,197 | — | — |
| 2025-06-17 | $11.71 | $19.05 | 11,238 | — | — |
| 2025-06-16 | $11.65 | $18.95 | 4,062 | — | — |
| 2025-06-13 | $11.67 | $18.99 | 6,499 | — | — |
| 2025-06-12 | $11.67 | $18.99 | 0 | — | — |
| 2025-06-11 | $11.67 | $18.99 | 0 | — | — |
| 2025-06-10 | $11.67 | $18.99 | 1,489 | — | — |
| 2025-06-09 | $11.60 | $18.87 | 2,979 | — | — |
| 2025-06-06 | $11.71 | $19.05 | 7,041 | — | — |
| 2025-06-05 | $11.61 | $18.89 | 7,582 | — | — |
| 2025-06-04 | $11.60 | $18.88 | 0 | — | — |
| 2025-06-03 | $11.60 | $18.88 | 6,635 | — | — |
| 2025-06-02 | $11.54 | $18.79 | 677 | — | — |
| 2025-05-30 | $11.59 | $18.86 | 2,979 | — | — |
| 2025-05-29 | $11.62 | $18.92 | 677 | — | — |
| 2025-05-28 | $11.60 | $18.87 | 7,447 | — | — |
| 2025-05-27 | $11.34 | $18.45 | 1,625 | — | — |
| 2025-05-23 | $11.37 | $18.51 | 2,437 | — | — |
| 2025-05-22 | $11.24 | $18.29 | 3,520 | — | — |
| 2025-05-21 | $11.26 | $18.32 | 812 | — | — |
| 2025-05-20 | $11.19 | $18.21 | 4,333 | — | — |
| 2025-05-19 | $11.26 | $18.33 | 2,843 | — | — |
| 2025-05-16 | $11.15 | $18.15 | 11,103 | — | — |
| 2025-05-15 | $11.05 | $17.98 | 6,499 | — | — |
| 2025-05-14 | $10.97 | $17.85 | 677 | — | — |
| 2025-05-13 | $11.06 | $17.99 | 3,114 | — | — |
| 2025-05-12 | $11.08 | $18.03 | 5,687 | — | — |
| 2025-05-09 | $10.94 | $17.80 | 3,791 | — | — |
| 2025-05-08 | $10.92 | $17.76 | 542 | — | — |
| 2025-05-07 | $10.97 | $17.85 | 1,760 | — | — |
| 2025-05-06 | $11.24 | $18.29 | 1,625 | — | — |
| 2025-05-05 | $11.10 | $18.06 | 542 | — | — |
| 2025-05-02 | $10.97 | $17.86 | 0 | — | — |
| 2025-05-01 | $10.97 | $17.86 | 1,083 | — | — |
| 2025-04-30 | $10.89 | $17.72 | 1,896 | — | — |
| 2025-04-29 | $10.80 | $17.57 | 24,643 | — | — |
| 2025-04-28 | $10.92 | $17.78 | 6,635 | — | — |
| 2025-04-25 | $11.43 | $18.61 | 812 | — | — |
| 2025-04-24 | $11.29 | $18.37 | 18,144 | — | — |
| 2025-04-23 | $10.68 | $17.38 | 4,333 | — | — |
| 2025-04-22 | $10.76 | $17.51 | 4,062 | — | — |
| 2025-04-21 | $10.56 | $17.19 | 542 | — | — |
| 2025-04-17 | $10.67 | $17.37 | 10,967 | — | — |
| 2025-04-16 | $10.60 | $17.25 | 22,341 | — | — |
| 2025-04-15 | $10.53 | $17.14 | 0 | — | — |
| 2025-04-14 | $10.53 | $17.14 | 2,031 | — | — |
| 2025-04-11 | $10.19 | $16.59 | 19,091 | — | — |
| 2025-04-10 | $10.36 | $16.86 | 1,760 | — | — |
| 2025-04-09 | $10.45 | $17.01 | 7,041 | — | — |
| 2025-04-08 | $10.19 | $16.59 | 12,321 | — | — |
| 2025-04-07 | $10.40 | $16.92 | 3,520 | — | — |
| 2025-04-04 | $10.71 | $17.43 | 3,927 | — | — |
| 2025-04-03 | $11.30 | $18.39 | 32,496 | — | — |
| 2025-04-02 | $11.63 | $18.93 | 1,354 | — | — |
| 2025-04-01 | $11.70 | $19.04 | 8,936 | — | — |
| 2025-03-31 | $11.67 | $18.99 | 16,790 | — | — |
| 2025-03-28 | $11.91 | $19.37 | 1,625 | — | — |
| 2025-03-27 | $11.60 | $18.88 | 1,083 | — | — |
| 2025-03-26 | $11.71 | $19.05 | 0 | — | — |
| 2025-03-25 | $11.71 | $19.05 | 19,498 | — | — |
| 2025-03-24 | $11.94 | $19.43 | 21,664 | — | — |
| 2025-03-21 | $11.74 | $19.10 | 5,958 | — | — |
| 2025-03-20 | $11.67 | $18.99 | 3,791 | — | — |
| 2025-03-19 | $11.75 | $19.12 | 6,499 | — | — |
| 2025-03-18 | $11.82 | $19.23 | 14,894 | — | — |
| 2025-03-17 | $11.74 | $19.11 | 5,822 | — | — |
| 2025-03-14 | $11.80 | $19.21 | 14,488 | — | — |
| 2025-03-13 | $12.00 | $19.53 | 1,625 | — | — |
| 2025-03-12 | $11.65 | $18.95 | 0 | — | — |
| 2025-03-11 | $11.65 | $18.95 | 1,896 | — | — |
| 2025-03-10 | $11.65 | $18.97 | 3,114 | — | — |
| 2025-03-07 | $11.71 | $19.06 | 1,354 | — | — |
| 2025-03-06 | $11.68 | $19.01 | 677 | — | — |
| 2025-03-05 | $11.60 | $18.88 | 677 | — | — |
| 2025-03-04 | $11.54 | $18.79 | 37,777 | — | — |
| 2025-03-03 | $11.92 | $19.40 | 542 | — | — |
| 2025-02-28 | $11.94 | $19.43 | 4,062 | — | — |
| 2025-02-27 | $11.37 | $18.50 | 14,217 | — | — |
| 2025-02-26 | $11.63 | $18.93 | 32,225 | — | — |
| 2025-02-25 | $11.82 | $19.24 | 677 | — | — |
| 2025-02-24 | $11.67 | $18.99 | 1,760 | — | — |
| 2025-02-21 | $12.05 | $19.62 | 2,302 | — | — |
| 2025-02-20 | $11.82 | $19.23 | 2,437 | — | — |
| 2025-02-19 | $11.71 | $19.05 | 8,124 | — | — |
| 2025-02-18 | $11.82 | $19.23 | 17,196 | — | — |
| 2025-02-14 | $11.67 | $18.99 | 4,468 | — | — |
| 2025-02-13 | $11.95 | $19.45 | 15,029 | — | — |
| 2025-02-12 | $11.68 | $19.01 | 0 | — | — |
| 2025-02-11 | $11.68 | $19.01 | 7,176 | — | — |
| 2025-02-10 | $11.48 | $18.69 | 2,031 | — | — |
| 2025-02-07 | $11.54 | $18.56 | 948 | — | — |
| 2025-02-06 | $11.52 | $18.53 | 4,333 | — | — |
| 2025-02-05 | $11.48 | $18.47 | 2,437 | — | — |
| 2025-02-04 | $11.65 | $18.75 | 11,915 | — | — |
| 2025-02-03 | $11.19 | $18.00 | 7,176 | — | — |
| 2025-01-31 | $11.55 | $18.58 | 10,967 | — | — |
| 2025-01-30 | $11.73 | $18.87 | 39,537 | — | — |
| 2025-01-29 | $9.90 | $15.92 | 0 | — | — |
| 2025-01-28 | $9.90 | $15.92 | 0 | — | — |
| 2025-01-27 | $9.90 | $15.92 | 271 | — | — |
| 2025-01-24 | $10.14 | $16.31 | 2,708 | — | — |
| 2025-01-23 | $10.02 | $16.12 | 1,219 | — | — |
| 2025-01-22 | $9.86 | $15.86 | 406 | — | — |
| 2025-01-21 | $10.14 | $16.31 | 0 | — | — |
| 2025-01-17 | $10.14 | $16.31 | 0 | — | — |
| 2025-01-16 | $10.14 | $16.31 | 0 | — | — |
| 2025-01-15 | $10.14 | $16.31 | 271 | — | — |
| 2025-01-14 | $9.90 | $15.93 | 0 | — | — |
| 2025-01-13 | $9.90 | $15.93 | 271 | — | — |
| 2025-01-10 | $9.90 | $15.93 | 1,896 | — | — |
| 2025-01-08 | $9.90 | $15.93 | 542 | — | — |
| 2025-01-07 | $9.90 | $15.93 | 2,166 | — | — |
| 2025-01-06 | $9.81 | $15.78 | 0 | — | — |
| 2025-01-03 | $9.81 | $15.78 | 0 | — | — |
| 2025-01-02 | $9.81 | $15.78 | 2,031 | — | — |