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
- 2012-10-03 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 | $13.53 | $21.40 | 56,900 | — | — |
| 2025-12-30 | $13.77 | $21.78 | 54,600 | — | — |
| 2025-12-29 | $13.95 | $22.06 | 76,100 | — | — |
| 2025-12-26 | $14.07 | $22.25 | 51,200 | — | — |
| 2025-12-24 | $14.00 | $22.14 | 30,800 | — | — |
| 2025-12-23 | $14.05 | $22.22 | 69,600 | — | — |
| 2025-12-22 | $14.02 | $22.17 | 98,600 | — | — |
| 2025-12-19 | $13.79 | $21.81 | 277,600 | — | — |
| 2025-12-18 | $13.60 | $21.51 | 299,200 | — | — |
| 2025-12-17 | $13.66 | $21.60 | 86,200 | — | — |
| 2025-12-16 | $13.65 | $21.59 | 147,500 | — | — |
| 2025-12-15 | $13.73 | $21.71 | 118,500 | — | — |
| 2025-12-12 | $13.69 | $21.65 | 106,200 | — | — |
| 2025-12-11 | $13.79 | $21.81 | 120,400 | — | — |
| 2025-12-10 | $13.50 | $21.35 | 150,500 | — | — |
| 2025-12-09 | $13.23 | $20.92 | 103,500 | — | — |
| 2025-12-08 | $13.05 | $20.64 | 126,900 | — | — |
| 2025-12-05 | $12.90 | $20.40 | 73,900 | — | — |
| 2025-12-04 | $12.96 | $20.49 | 102,900 | — | — |
| 2025-12-03 | $12.85 | $20.32 | 110,300 | — | — |
| 2025-12-02 | $12.75 | $20.16 | 111,600 | — | — |
| 2025-12-01 | $12.66 | $20.02 | 111,700 | — | — |
| 2025-11-28 | $12.50 | $19.77 | 90,700 | — | — |
| 2025-11-26 | $12.54 | $19.83 | 78,700 | — | — |
| 2025-11-25 | $12.42 | $19.64 | 63,800 | — | — |
| 2025-11-24 | $12.07 | $19.09 | 82,000 | — | — |
| 2025-11-21 | $11.98 | $18.95 | 113,000 | — | — |
| 2025-11-20 | $11.66 | $18.44 | 130,200 | — | — |
| 2025-11-19 | $11.65 | $18.42 | 75,500 | — | — |
| 2025-11-18 | $11.78 | $18.63 | 111,300 | — | — |
| 2025-11-17 | $11.75 | $18.58 | 106,200 | — | — |
| 2025-11-14 | $12.07 | $19.09 | 111,000 | — | — |
| 2025-11-13 | $12.21 | $19.31 | 117,200 | — | — |
| 2025-11-12 | $12.21 | $19.31 | 96,700 | — | — |
| 2025-11-11 | $12.26 | $19.39 | 61,700 | — | — |
| 2025-11-10 | $12.48 | $19.74 | 139,300 | — | — |
| 2025-11-07 | $12.34 | $19.51 | 75,100 | — | — |
| 2025-11-06 | $12.25 | $19.37 | 68,000 | — | — |
| 2025-11-05 | $12.65 | $20.00 | 123,500 | — | — |
| 2025-11-04 | $12.36 | $19.55 | 112,900 | — | — |
| 2025-11-03 | $12.43 | $19.66 | 131,000 | — | — |
| 2025-10-31 | $12.20 | $19.29 | 141,700 | — | — |
| 2025-10-30 | $12.19 | $19.28 | 117,000 | — | — |
| 2025-10-29 | $12.90 | $20.40 | 146,300 | — | — |
| 2025-10-28 | $13.25 | $20.95 | 96,700 | — | — |
| 2025-10-27 | $13.40 | $21.19 | 71,700 | — | — |
| 2025-10-24 | $13.58 | $21.48 | 73,800 | — | — |
| 2025-10-23 | $13.58 | $21.48 | 88,100 | — | — |
| 2025-10-22 | $13.19 | $20.86 | 113,100 | — | — |
| 2025-10-21 | $13.21 | $20.89 | 89,100 | — | — |
| 2025-10-20 | $13.17 | $20.83 | 103,600 | — | — |
| 2025-10-17 | $12.79 | $20.23 | 94,200 | — | — |
| 2025-10-16 | $13.34 | $20.89 | 103,700 | — | — |
| 2025-10-15 | $13.63 | $21.34 | 106,900 | — | — |
| 2025-10-14 | $13.25 | $20.75 | 81,900 | — | — |
| 2025-10-13 | $13.20 | $20.67 | 126,300 | — | — |
| 2025-10-10 | $12.57 | $19.68 | 91,200 | — | — |
| 2025-10-09 | $13.14 | $20.58 | 76,200 | — | — |
| 2025-10-08 | $13.41 | $21.00 | 55,800 | — | — |
| 2025-10-07 | $13.29 | $20.81 | 85,900 | — | — |
| 2025-10-06 | $13.64 | $21.36 | 92,500 | — | — |
| 2025-10-03 | $13.80 | $21.61 | 78,800 | — | — |
| 2025-10-02 | $13.71 | $21.47 | 104,100 | — | — |
| 2025-10-01 | $13.72 | $21.49 | 112,500 | — | — |
| 2025-09-30 | $13.90 | $21.77 | 69,000 | — | — |
| 2025-09-29 | $13.96 | $21.86 | 106,800 | — | — |
| 2025-09-26 | $14.00 | $21.92 | 58,600 | — | — |
| 2025-09-25 | $13.79 | $21.60 | 106,700 | — | — |
| 2025-09-24 | $13.91 | $21.78 | 81,800 | — | — |
| 2025-09-23 | $14.12 | $22.11 | 159,900 | — | — |
| 2025-09-22 | $14.29 | $22.38 | 183,900 | — | — |
| 2025-09-19 | $14.08 | $22.05 | 286,400 | — | — |
| 2025-09-18 | $14.77 | $23.13 | 298,400 | — | — |
| 2025-09-17 | $14.02 | $21.96 | 184,300 | — | — |
| 2025-09-16 | $13.79 | $21.60 | 93,700 | — | — |
| 2025-09-15 | $13.70 | $21.45 | 106,800 | — | — |
| 2025-09-12 | $13.32 | $20.86 | 93,900 | — | — |
| 2025-09-11 | $13.79 | $21.60 | 98,500 | — | — |
| 2025-09-10 | $13.37 | $20.94 | 81,900 | — | — |
| 2025-09-09 | $13.26 | $20.77 | 57,200 | — | — |
| 2025-09-08 | $13.61 | $21.31 | 80,900 | — | — |
| 2025-09-05 | $13.70 | $21.45 | 91,600 | — | — |
| 2025-09-04 | $13.50 | $21.14 | 64,300 | — | — |
| 2025-09-03 | $13.24 | $20.73 | 109,400 | — | — |
| 2025-09-02 | $13.21 | $20.69 | 119,000 | — | — |
| 2025-08-29 | $13.42 | $21.02 | 159,200 | — | — |
| 2025-08-28 | $13.70 | $21.45 | 129,300 | — | — |
| 2025-08-27 | $13.51 | $21.16 | 162,500 | — | — |
| 2025-08-26 | $13.48 | $21.11 | 193,300 | — | — |
| 2025-08-25 | $13.16 | $20.61 | 136,700 | — | — |
| 2025-08-22 | $13.15 | $20.59 | 146,400 | — | — |
| 2025-08-21 | $12.53 | $19.62 | 68,000 | — | — |
| 2025-08-20 | $12.46 | $19.51 | 118,900 | — | — |
| 2025-08-19 | $12.53 | $19.62 | 80,800 | — | — |
| 2025-08-18 | $12.44 | $19.48 | 90,600 | — | — |
| 2025-08-15 | $12.40 | $19.42 | 311,600 | — | — |
| 2025-08-14 | $12.59 | $19.72 | 83,300 | — | — |
| 2025-08-13 | $12.93 | $20.25 | 105,000 | — | — |
| 2025-08-12 | $12.34 | $19.32 | 146,500 | — | — |
| 2025-08-11 | $11.99 | $18.78 | 121,000 | — | — |
| 2025-08-08 | $12.20 | $19.11 | 100,100 | — | — |
| 2025-08-07 | $12.00 | $18.79 | 153,600 | — | — |
| 2025-08-06 | $11.94 | $18.70 | 97,800 | — | — |
| 2025-08-05 | $11.83 | $18.53 | 135,100 | — | — |
| 2025-08-04 | $11.38 | $17.82 | 171,400 | — | — |
| 2025-08-01 | $11.84 | $18.54 | 188,800 | — | — |
| 2025-07-31 | $12.02 | $18.82 | 161,800 | — | — |
| 2025-07-30 | $12.28 | $19.23 | 220,500 | — | — |
| 2025-07-29 | $12.28 | $19.23 | 179,700 | — | — |
| 2025-07-28 | $12.17 | $19.06 | 89,500 | — | — |
| 2025-07-25 | $12.06 | $18.89 | 52,300 | — | — |
| 2025-07-24 | $11.94 | $18.70 | 69,200 | — | — |
| 2025-07-23 | $12.17 | $19.06 | 44,300 | — | — |
| 2025-07-22 | $11.95 | $18.71 | 93,200 | — | — |
| 2025-07-21 | $11.73 | $18.37 | 87,400 | — | — |
| 2025-07-18 | $11.97 | $18.74 | 128,800 | — | — |
| 2025-07-17 | $12.30 | $19.06 | 119,800 | — | — |
| 2025-07-16 | $12.01 | $18.61 | 133,300 | — | — |
| 2025-07-15 | $12.34 | $19.12 | 177,600 | — | — |
| 2025-07-14 | $12.34 | $19.12 | 142,600 | — | — |
| 2025-07-11 | $12.27 | $19.01 | 121,700 | — | — |
| 2025-07-10 | $12.28 | $19.03 | 133,100 | — | — |
| 2025-07-09 | $12.52 | $19.40 | 121,300 | — | — |
| 2025-07-08 | $12.47 | $19.32 | 145,000 | — | — |
| 2025-07-07 | $12.43 | $19.26 | 158,500 | — | — |
| 2025-07-03 | $12.68 | $19.65 | 59,900 | — | — |
| 2025-07-02 | $12.53 | $19.41 | 105,700 | — | — |
| 2025-07-01 | $12.29 | $19.04 | 124,600 | — | — |
| 2025-06-30 | $12.18 | $18.87 | 132,500 | — | — |
| 2025-06-27 | $12.17 | $18.86 | 258,200 | — | — |
| 2025-06-26 | $12.05 | $18.67 | 94,100 | — | — |
| 2025-06-25 | $11.72 | $18.16 | 68,700 | — | — |
| 2025-06-24 | $11.82 | $18.31 | 87,100 | — | — |
| 2025-06-23 | $11.55 | $17.90 | 137,300 | — | — |
| 2025-06-20 | $11.31 | $17.52 | 247,600 | — | — |
| 2025-06-18 | $11.56 | $17.91 | 105,500 | — | — |
| 2025-06-17 | $11.55 | $17.90 | 98,100 | — | — |
| 2025-06-16 | $11.66 | $18.07 | 98,600 | — | — |
| 2025-06-13 | $11.55 | $17.90 | 142,900 | — | — |
| 2025-06-12 | $11.85 | $18.36 | 123,900 | — | — |
| 2025-06-11 | $12.09 | $18.73 | 104,500 | — | — |
| 2025-06-10 | $12.23 | $18.95 | 114,000 | — | — |
| 2025-06-09 | $12.18 | $18.87 | 120,000 | — | — |
| 2025-06-06 | $11.83 | $18.33 | 82,000 | — | — |
| 2025-06-05 | $11.46 | $17.76 | 102,600 | — | — |
| 2025-06-04 | $11.46 | $17.76 | 94,000 | — | — |
| 2025-06-03 | $11.55 | $17.90 | 53,500 | — | — |
| 2025-06-02 | $11.32 | $17.54 | 141,800 | — | — |
| 2025-05-30 | $11.43 | $17.71 | 82,000 | — | — |
| 2025-05-29 | $11.61 | $17.99 | 105,000 | — | — |
| 2025-05-28 | $11.40 | $17.66 | 96,000 | — | — |
| 2025-05-27 | $11.74 | $18.19 | 118,000 | — | — |
| 2025-05-23 | $11.18 | $17.32 | 148,900 | — | — |
| 2025-05-22 | $11.21 | $17.37 | 143,500 | — | — |
| 2025-05-21 | $11.63 | $18.02 | 147,300 | — | — |
| 2025-05-20 | $11.96 | $18.53 | 73,000 | — | — |
| 2025-05-19 | $11.95 | $18.52 | 71,700 | — | — |
| 2025-05-16 | $12.04 | $18.66 | 102,100 | — | — |
| 2025-05-15 | $12.00 | $18.59 | 90,200 | — | — |
| 2025-05-14 | $12.15 | $18.83 | 107,600 | — | — |
| 2025-05-13 | $12.45 | $19.29 | 96,300 | — | — |
| 2025-05-12 | $12.17 | $18.86 | 124,400 | — | — |
| 2025-05-09 | $11.59 | $17.96 | 57,100 | — | — |
| 2025-05-08 | $11.60 | $17.97 | 152,200 | — | — |
| 2025-05-07 | $11.16 | $17.29 | 123,500 | — | — |
| 2025-05-06 | $11.23 | $17.40 | 86,700 | — | — |
| 2025-05-05 | $11.05 | $17.12 | 160,900 | — | — |
| 2025-05-02 | $11.31 | $17.52 | 99,100 | — | — |
| 2025-05-01 | $11.15 | $17.28 | 214,600 | — | — |
| 2025-04-30 | $10.76 | $16.67 | 234,100 | — | — |
| 2025-04-29 | $10.04 | $15.56 | 118,900 | — | — |
| 2025-04-28 | $9.97 | $15.45 | 99,100 | — | — |
| 2025-04-25 | $10.02 | $15.53 | 88,700 | — | — |
| 2025-04-24 | $10.07 | $15.60 | 98,800 | — | — |
| 2025-04-23 | $9.90 | $15.34 | 143,800 | — | — |
| 2025-04-22 | $9.81 | $15.20 | 130,900 | — | — |
| 2025-04-21 | $9.58 | $14.84 | 157,800 | — | — |
| 2025-04-17 | $9.85 | $15.26 | 125,400 | — | — |
| 2025-04-16 | $10.16 | $15.54 | 116,300 | — | — |
| 2025-04-15 | $10.26 | $15.69 | 100,800 | — | — |
| 2025-04-14 | $10.26 | $15.69 | 141,000 | — | — |
| 2025-04-11 | $10.13 | $15.50 | 76,600 | — | — |
| 2025-04-10 | $10.05 | $15.37 | 172,500 | — | — |
| 2025-04-09 | $10.53 | $16.11 | 148,700 | — | — |
| 2025-04-08 | $9.64 | $14.75 | 162,800 | — | — |
| 2025-04-07 | $9.97 | $15.25 | 215,000 | — | — |
| 2025-04-04 | $10.07 | $15.40 | 141,800 | — | — |
| 2025-04-03 | $10.66 | $16.31 | 111,300 | — | — |
| 2025-04-02 | $11.72 | $17.93 | 114,000 | — | — |
| 2025-04-01 | $11.73 | $17.94 | 114,400 | — | — |
| 2025-03-31 | $11.86 | $18.14 | 228,600 | — | — |
| 2025-03-28 | $11.56 | $17.68 | 157,800 | — | — |
| 2025-03-27 | $11.82 | $18.08 | 85,400 | — | — |
| 2025-03-26 | $11.80 | $18.05 | 89,800 | — | — |
| 2025-03-25 | $11.75 | $17.97 | 91,500 | — | — |
| 2025-03-24 | $11.82 | $18.08 | 92,300 | — | — |
| 2025-03-21 | $11.58 | $17.71 | 196,500 | — | — |
| 2025-03-20 | $11.89 | $18.19 | 104,700 | — | — |
| 2025-03-19 | $12.12 | $18.54 | 83,000 | — | — |
| 2025-03-18 | $11.93 | $18.25 | 101,300 | — | — |
| 2025-03-17 | $12.13 | $18.55 | 133,200 | — | — |
| 2025-03-14 | $12.12 | $18.54 | 93,400 | — | — |
| 2025-03-13 | $12.01 | $18.37 | 184,400 | — | — |
| 2025-03-12 | $12.13 | $18.55 | 155,100 | — | — |
| 2025-03-11 | $12.50 | $19.12 | 161,700 | — | — |
| 2025-03-10 | $12.32 | $18.84 | 188,500 | — | — |
| 2025-03-07 | $12.14 | $18.57 | 111,700 | — | — |
| 2025-03-06 | $12.10 | $18.51 | 96,600 | — | — |
| 2025-03-05 | $12.26 | $18.75 | 175,000 | — | — |
| 2025-03-04 | $11.96 | $18.29 | 175,000 | — | — |
| 2025-03-03 | $12.20 | $18.66 | 270,000 | — | — |
| 2025-02-28 | $12.20 | $18.66 | 266,900 | — | — |
| 2025-02-27 | $11.85 | $18.13 | 387,600 | — | — |
| 2025-02-26 | $12.86 | $19.67 | 264,000 | — | — |
| 2025-02-25 | $13.83 | $21.15 | 159,900 | — | — |
| 2025-02-24 | $13.95 | $21.34 | 129,900 | — | — |
| 2025-02-21 | $14.17 | $21.67 | 208,600 | — | — |
| 2025-02-20 | $14.35 | $21.95 | 137,700 | — | — |
| 2025-02-19 | $14.51 | $22.19 | 135,200 | — | — |
| 2025-02-18 | $14.59 | $22.32 | 143,200 | — | — |
| 2025-02-14 | $14.22 | $21.75 | 78,900 | — | — |
| 2025-02-13 | $14.71 | $22.50 | 110,700 | — | — |
| 2025-02-12 | $14.61 | $22.35 | 113,900 | — | — |
| 2025-02-11 | $14.49 | $22.16 | 92,300 | — | — |
| 2025-02-10 | $14.34 | $21.93 | 103,100 | — | — |
| 2025-02-07 | $14.05 | $21.49 | 137,000 | — | — |
| 2025-02-06 | $14.13 | $21.61 | 117,100 | — | — |
| 2025-02-05 | $13.84 | $21.17 | 147,000 | — | — |
| 2025-02-04 | $13.71 | $20.97 | 90,100 | — | — |
| 2025-02-03 | $13.57 | $20.76 | 120,900 | — | — |
| 2025-01-31 | $14.15 | $21.64 | 216,200 | — | — |
| 2025-01-30 | $14.44 | $22.09 | 81,900 | — | — |
| 2025-01-29 | $14.12 | $21.60 | 96,100 | — | — |
| 2025-01-28 | $13.95 | $21.34 | 110,500 | — | — |
| 2025-01-27 | $14.01 | $21.43 | 157,800 | — | — |
| 2025-01-24 | $14.31 | $21.69 | 160,200 | — | — |
| 2025-01-23 | $14.06 | $21.31 | 122,000 | — | — |
| 2025-01-22 | $13.89 | $21.05 | 136,200 | — | — |
| 2025-01-21 | $14.00 | $21.22 | 116,700 | — | — |
| 2025-01-17 | $13.73 | $20.81 | 161,100 | — | — |
| 2025-01-16 | $13.38 | $20.28 | 112,200 | — | — |
| 2025-01-15 | $13.25 | $20.08 | 139,400 | — | — |
| 2025-01-14 | $12.80 | $19.40 | 68,200 | — | — |
| 2025-01-13 | $12.52 | $18.98 | 98,300 | — | — |
| 2025-01-10 | $12.26 | $18.58 | 94,600 | — | — |
| 2025-01-08 | $12.58 | $19.07 | 56,000 | — | — |
| 2025-01-07 | $12.68 | $19.22 | 75,800 | — | — |
| 2025-01-06 | $13.18 | $19.98 | 93,100 | — | — |
| 2025-01-03 | $13.12 | $19.89 | 98,900 | — | — |
| 2025-01-02 | $13.04 | $19.76 | 128,900 | — | — |