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
- 2015-07-20 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 | $11.73 | $11.73 | 138,700 | — | — |
| 2025-12-30 | $11.61 | $11.61 | 175,000 | — | — |
| 2025-12-29 | $11.56 | $11.56 | 177,400 | — | — |
| 2025-12-26 | $11.57 | $11.57 | 134,900 | — | — |
| 2025-12-24 | $11.56 | $11.56 | 74,600 | — | — |
| 2025-12-23 | $11.29 | $11.29 | 177,300 | — | — |
| 2025-12-22 | $11.43 | $11.43 | 156,500 | — | — |
| 2025-12-19 | $11.62 | $11.62 | 334,500 | — | — |
| 2025-12-18 | $11.69 | $11.69 | 267,100 | — | — |
| 2025-12-17 | $11.42 | $11.42 | 217,200 | — | — |
| 2025-12-16 | $11.86 | $11.86 | 290,200 | — | — |
| 2025-12-15 | $11.50 | $11.50 | 279,100 | — | — |
| 2025-12-12 | $11.88 | $11.88 | 377,800 | — | — |
| 2025-12-11 | $11.41 | $11.41 | 267,400 | — | — |
| 2025-12-10 | $11.39 | $11.39 | 559,300 | — | — |
| 2025-12-09 | $10.58 | $10.58 | 784,700 | — | — |
| 2025-12-08 | $12.45 | $12.45 | 897,300 | — | — |
| 2025-12-05 | $11.74 | $11.74 | 333,600 | — | — |
| 2025-12-04 | $11.29 | $11.29 | 97,000 | — | — |
| 2025-12-03 | $11.36 | $11.36 | 98,900 | — | — |
| 2025-12-02 | $11.01 | $11.01 | 103,900 | — | — |
| 2025-12-01 | $10.98 | $10.98 | 129,100 | — | — |
| 2025-11-28 | $11.24 | $11.24 | 57,000 | — | — |
| 2025-11-26 | $11.27 | $11.27 | 120,500 | — | — |
| 2025-11-25 | $11.78 | $11.78 | 234,700 | — | — |
| 2025-11-24 | $10.97 | $10.97 | 200,300 | — | — |
| 2025-11-21 | $10.88 | $10.88 | 148,500 | — | — |
| 2025-11-20 | $10.64 | $10.64 | 95,900 | — | — |
| 2025-11-19 | $10.69 | $10.69 | 175,400 | — | — |
| 2025-11-18 | $11.01 | $11.01 | 135,800 | — | — |
| 2025-11-17 | $11.09 | $11.09 | 96,000 | — | — |
| 2025-11-14 | $11.36 | $11.36 | 89,700 | — | — |
| 2025-11-13 | $11.43 | $11.43 | 93,900 | — | — |
| 2025-11-12 | $11.75 | $11.75 | 75,300 | — | — |
| 2025-11-11 | $11.81 | $11.81 | 147,300 | — | — |
| 2025-11-10 | $11.81 | $11.81 | 115,600 | — | — |
| 2025-11-07 | $11.60 | $11.60 | 96,700 | — | — |
| 2025-11-06 | $11.83 | $11.83 | 145,400 | — | — |
| 2025-11-05 | $12.12 | $12.12 | 136,200 | — | — |
| 2025-11-04 | $12.07 | $12.07 | 137,600 | — | — |
| 2025-11-03 | $11.86 | $11.86 | 244,700 | — | — |
| 2025-10-31 | $11.23 | $11.23 | 82,900 | — | — |
| 2025-10-30 | $11.04 | $11.04 | 101,300 | — | — |
| 2025-10-29 | $11.16 | $11.16 | 110,800 | — | — |
| 2025-10-28 | $11.57 | $11.57 | 168,200 | — | — |
| 2025-10-27 | $11.48 | $11.48 | 207,500 | — | — |
| 2025-10-24 | $11.35 | $11.35 | 58,900 | — | — |
| 2025-10-23 | $11.22 | $11.22 | 107,100 | — | — |
| 2025-10-22 | $11.24 | $11.24 | 106,600 | — | — |
| 2025-10-21 | $11.29 | $11.29 | 100,000 | — | — |
| 2025-10-20 | $11.15 | $11.15 | 97,500 | — | — |
| 2025-10-17 | $10.91 | $10.91 | 72,200 | — | — |
| 2025-10-16 | $11.09 | $11.09 | 92,800 | — | — |
| 2025-10-15 | $11.21 | $11.21 | 102,800 | — | — |
| 2025-10-14 | $11.33 | $11.33 | 87,600 | — | — |
| 2025-10-13 | $11.24 | $11.24 | 132,200 | — | — |
| 2025-10-10 | $11.01 | $11.01 | 129,700 | — | — |
| 2025-10-09 | $11.22 | $11.22 | 107,100 | — | — |
| 2025-10-08 | $11.26 | $11.26 | 91,000 | — | — |
| 2025-10-07 | $11.25 | $11.25 | 112,400 | — | — |
| 2025-10-06 | $11.56 | $11.56 | 113,400 | — | — |
| 2025-10-03 | $11.59 | $11.59 | 103,000 | — | — |
| 2025-10-02 | $11.71 | $11.71 | 119,100 | — | — |
| 2025-10-01 | $11.81 | $11.81 | 152,900 | — | — |
| 2025-09-30 | $11.99 | $11.99 | 121,600 | — | — |
| 2025-09-29 | $12.18 | $12.18 | 114,800 | — | — |
| 2025-09-26 | $12.48 | $12.48 | 101,200 | — | — |
| 2025-09-25 | $12.43 | $12.43 | 87,900 | — | — |
| 2025-09-24 | $12.70 | $12.70 | 128,400 | — | — |
| 2025-09-23 | $12.76 | $12.76 | 167,600 | — | — |
| 2025-09-22 | $13.14 | $13.14 | 169,500 | — | — |
| 2025-09-19 | $12.80 | $12.80 | 226,200 | — | — |
| 2025-09-18 | $13.08 | $13.08 | 154,400 | — | — |
| 2025-09-17 | $13.05 | $13.05 | 548,700 | — | — |
| 2025-09-16 | $12.71 | $12.71 | 137,100 | — | — |
| 2025-09-15 | $12.73 | $12.73 | 155,900 | — | — |
| 2025-09-12 | $12.53 | $12.53 | 113,300 | — | — |
| 2025-09-11 | $12.79 | $12.79 | 117,000 | — | — |
| 2025-09-10 | $12.51 | $12.51 | 197,800 | — | — |
| 2025-09-09 | $12.90 | $12.90 | 223,900 | — | — |
| 2025-09-08 | $12.87 | $12.87 | 160,700 | — | — |
| 2025-09-05 | $12.56 | $12.56 | 227,500 | — | — |
| 2025-09-04 | $13.00 | $13.00 | 202,300 | — | — |
| 2025-09-03 | $12.90 | $12.90 | 237,700 | — | — |
| 2025-09-02 | $12.95 | $12.95 | 168,300 | — | — |
| 2025-08-29 | $12.92 | $12.92 | 164,900 | — | — |
| 2025-08-28 | $12.95 | $12.95 | 214,100 | — | — |
| 2025-08-27 | $13.22 | $13.22 | 611,800 | — | — |
| 2025-08-26 | $12.24 | $12.24 | 374,900 | — | — |
| 2025-08-25 | $11.98 | $11.98 | 145,500 | — | — |
| 2025-08-22 | $12.04 | $12.04 | 164,400 | — | — |
| 2025-08-21 | $11.64 | $11.64 | 106,000 | — | — |
| 2025-08-20 | $11.52 | $11.52 | 91,400 | — | — |
| 2025-08-19 | $11.51 | $11.51 | 77,600 | — | — |
| 2025-08-18 | $11.68 | $11.68 | 102,400 | — | — |
| 2025-08-15 | $11.58 | $11.58 | 96,100 | — | — |
| 2025-08-14 | $11.37 | $11.37 | 104,800 | — | — |
| 2025-08-13 | $11.65 | $11.65 | 112,600 | — | — |
| 2025-08-12 | $11.32 | $11.32 | 118,900 | — | — |
| 2025-08-11 | $10.98 | $10.98 | 101,800 | — | — |
| 2025-08-08 | $11.06 | $11.06 | 85,000 | — | — |
| 2025-08-07 | $11.08 | $11.08 | 100,300 | — | — |
| 2025-08-06 | $11.41 | $11.41 | 96,800 | — | — |
| 2025-08-05 | $11.30 | $11.30 | 83,900 | — | — |
| 2025-08-04 | $11.37 | $11.37 | 209,100 | — | — |
| 2025-08-01 | $11.05 | $11.05 | 150,100 | — | — |
| 2025-07-31 | $11.38 | $11.38 | 138,100 | — | — |
| 2025-07-30 | $11.58 | $11.58 | 163,000 | — | — |
| 2025-07-29 | $11.50 | $11.50 | 112,800 | — | — |
| 2025-07-28 | $11.88 | $11.88 | 95,700 | — | — |
| 2025-07-25 | $11.94 | $11.94 | 125,900 | — | — |
| 2025-07-24 | $12.04 | $12.04 | 154,100 | — | — |
| 2025-07-23 | $12.35 | $12.35 | 140,600 | — | — |
| 2025-07-22 | $12.06 | $12.06 | 125,900 | — | — |
| 2025-07-21 | $12.21 | $12.21 | 186,000 | — | — |
| 2025-07-18 | $12.23 | $12.23 | 237,900 | — | — |
| 2025-07-17 | $12.08 | $12.08 | 232,500 | — | — |
| 2025-07-16 | $12.02 | $12.02 | 157,400 | — | — |
| 2025-07-15 | $11.94 | $11.94 | 236,100 | — | — |
| 2025-07-14 | $12.13 | $12.13 | 152,200 | — | — |
| 2025-07-11 | $12.08 | $12.08 | 174,200 | — | — |
| 2025-07-10 | $12.57 | $12.57 | 136,700 | — | — |
| 2025-07-09 | $13.00 | $13.00 | 123,900 | — | — |
| 2025-07-08 | $13.12 | $13.12 | 181,700 | — | — |
| 2025-07-07 | $13.02 | $13.02 | 120,900 | — | — |
| 2025-07-03 | $13.26 | $13.26 | 73,500 | — | — |
| 2025-07-02 | $13.01 | $13.01 | 159,200 | — | — |
| 2025-07-01 | $13.15 | $13.15 | 263,900 | — | — |
| 2025-06-30 | $12.90 | $12.90 | 295,300 | — | — |
| 2025-06-27 | $12.57 | $12.57 | 753,300 | — | — |
| 2025-06-26 | $12.43 | $12.43 | 139,200 | — | — |
| 2025-06-25 | $12.40 | $12.40 | 252,800 | — | — |
| 2025-06-24 | $12.57 | $12.57 | 146,200 | — | — |
| 2025-06-23 | $12.57 | $12.57 | 172,000 | — | — |
| 2025-06-20 | $12.28 | $12.28 | 190,900 | — | — |
| 2025-06-18 | $12.29 | $12.29 | 265,700 | — | — |
| 2025-06-17 | $12.40 | $12.40 | 98,200 | — | — |
| 2025-06-16 | $12.47 | $12.47 | 139,000 | — | — |
| 2025-06-13 | $12.21 | $12.21 | 118,000 | — | — |
| 2025-06-12 | $12.70 | $12.70 | 121,000 | — | — |
| 2025-06-11 | $12.73 | $12.73 | 127,300 | — | — |
| 2025-06-10 | $12.93 | $12.93 | 151,100 | — | — |
| 2025-06-09 | $13.27 | $13.27 | 101,000 | — | — |
| 2025-06-06 | $13.24 | $13.24 | 138,100 | — | — |
| 2025-06-05 | $13.18 | $13.18 | 119,600 | — | — |
| 2025-06-04 | $12.97 | $12.97 | 146,400 | — | — |
| 2025-06-03 | $13.48 | $13.48 | 155,600 | — | — |
| 2025-06-02 | $13.12 | $13.12 | 197,000 | — | — |
| 2025-05-30 | $13.65 | $13.65 | 162,900 | — | — |
| 2025-05-29 | $13.52 | $13.52 | 236,700 | — | — |
| 2025-05-28 | $13.39 | $13.39 | 151,600 | — | — |
| 2025-05-27 | $13.48 | $13.48 | 133,800 | — | — |
| 2025-05-23 | $12.97 | $12.97 | 98,200 | — | — |
| 2025-05-22 | $13.36 | $13.36 | 56,200 | — | — |
| 2025-05-21 | $13.47 | $13.47 | 78,200 | — | — |
| 2025-05-20 | $13.82 | $13.82 | 104,700 | — | — |
| 2025-05-19 | $13.71 | $13.71 | 95,000 | — | — |
| 2025-05-16 | $13.81 | $13.81 | 95,400 | — | — |
| 2025-05-15 | $13.80 | $13.80 | 102,000 | — | — |
| 2025-05-14 | $13.49 | $13.49 | 128,700 | — | — |
| 2025-05-13 | $13.39 | $13.39 | 106,600 | — | — |
| 2025-05-12 | $13.40 | $13.40 | 96,600 | — | — |
| 2025-05-09 | $12.93 | $12.93 | 85,300 | — | — |
| 2025-05-08 | $13.08 | $13.08 | 133,300 | — | — |
| 2025-05-07 | $12.78 | $12.78 | 87,000 | — | — |
| 2025-05-06 | $12.82 | $12.82 | 179,600 | — | — |
| 2025-05-05 | $12.62 | $12.62 | 85,300 | — | — |
| 2025-05-02 | $12.55 | $12.55 | 163,600 | — | — |
| 2025-05-01 | $12.15 | $12.15 | 88,900 | — | — |
| 2025-04-30 | $12.23 | $12.23 | 125,200 | — | — |
| 2025-04-29 | $12.22 | $12.22 | 130,200 | — | — |
| 2025-04-28 | $11.92 | $11.92 | 107,800 | — | — |
| 2025-04-25 | $11.93 | $11.93 | 174,700 | — | — |
| 2025-04-24 | $11.80 | $11.80 | 73,700 | — | — |
| 2025-04-23 | $11.66 | $11.66 | 69,500 | — | — |
| 2025-04-22 | $11.91 | $11.91 | 72,500 | — | — |
| 2025-04-21 | $11.89 | $11.89 | 88,100 | — | — |
| 2025-04-17 | $12.34 | $12.34 | 123,200 | — | — |
| 2025-04-16 | $12.24 | $12.24 | 68,700 | — | — |
| 2025-04-15 | $12.44 | $12.44 | 119,200 | — | — |
| 2025-04-14 | $12.18 | $12.18 | 134,000 | — | — |
| 2025-04-11 | $12.02 | $12.02 | 161,800 | — | — |
| 2025-04-10 | $12.00 | $12.00 | 243,300 | — | — |
| 2025-04-09 | $12.11 | $12.11 | 265,600 | — | — |
| 2025-04-08 | $11.88 | $11.88 | 143,100 | — | — |
| 2025-04-07 | $11.94 | $11.94 | 174,100 | — | — |
| 2025-04-04 | $12.13 | $12.13 | 198,600 | — | — |
| 2025-04-03 | $12.51 | $12.51 | 146,200 | — | — |
| 2025-04-02 | $13.30 | $13.30 | 148,200 | — | — |
| 2025-04-01 | $13.21 | $13.21 | 106,800 | — | — |
| 2025-03-31 | $13.09 | $13.09 | 207,900 | — | — |
| 2025-03-28 | $12.90 | $12.90 | 118,600 | — | — |
| 2025-03-27 | $13.46 | $13.46 | 107,800 | — | — |
| 2025-03-26 | $13.62 | $13.62 | 80,500 | — | — |
| 2025-03-25 | $13.92 | $13.92 | 143,900 | — | — |
| 2025-03-24 | $13.78 | $13.78 | 156,700 | — | — |
| 2025-03-21 | $13.36 | $13.36 | 219,000 | — | — |
| 2025-03-20 | $13.62 | $13.62 | 140,800 | — | — |
| 2025-03-19 | $13.68 | $13.68 | 117,400 | — | — |
| 2025-03-18 | $13.71 | $13.71 | 181,500 | — | — |
| 2025-03-17 | $13.50 | $13.50 | 351,600 | — | — |
| 2025-03-14 | $13.61 | $13.61 | 167,300 | — | — |
| 2025-03-13 | $13.47 | $13.47 | 113,800 | — | — |
| 2025-03-12 | $13.74 | $13.74 | 130,100 | — | — |
| 2025-03-11 | $13.61 | $13.61 | 170,500 | — | — |
| 2025-03-10 | $13.76 | $13.76 | 176,600 | — | — |
| 2025-03-07 | $14.05 | $14.05 | 214,000 | — | — |
| 2025-03-06 | $13.72 | $13.72 | 172,700 | — | — |
| 2025-03-05 | $14.06 | $14.06 | 204,200 | — | — |
| 2025-03-04 | $13.75 | $13.75 | 138,000 | — | — |
| 2025-03-03 | $13.88 | $13.88 | 91,200 | — | — |
| 2025-02-28 | $14.38 | $14.38 | 126,600 | — | — |
| 2025-02-27 | $14.39 | $14.39 | 105,200 | — | — |
| 2025-02-26 | $14.52 | $14.52 | 71,200 | — | — |
| 2025-02-25 | $14.81 | $14.81 | 110,000 | — | — |
| 2025-02-24 | $14.76 | $14.76 | 155,900 | — | — |
| 2025-02-21 | $14.41 | $14.41 | 108,400 | — | — |
| 2025-02-20 | $14.93 | $14.93 | 131,000 | — | — |
| 2025-02-19 | $15.00 | $15.00 | 294,100 | — | — |
| 2025-02-18 | $15.46 | $15.46 | 60,100 | — | — |
| 2025-02-14 | $15.47 | $15.47 | 73,500 | — | — |
| 2025-02-13 | $15.35 | $15.35 | 142,900 | — | — |
| 2025-02-12 | $14.80 | $14.80 | 112,600 | — | — |
| 2025-02-11 | $15.11 | $15.11 | 131,300 | — | — |
| 2025-02-10 | $14.67 | $14.67 | 51,100 | — | — |
| 2025-02-07 | $14.48 | $14.48 | 60,100 | — | — |
| 2025-02-06 | $14.83 | $14.83 | 43,400 | — | — |
| 2025-02-05 | $14.61 | $14.61 | 104,500 | — | — |
| 2025-02-04 | $14.88 | $14.88 | 101,200 | — | — |
| 2025-02-03 | $14.42 | $14.42 | 95,200 | — | — |
| 2025-01-31 | $14.37 | $14.37 | 97,200 | — | — |
| 2025-01-30 | $14.48 | $14.48 | 51,800 | — | — |
| 2025-01-29 | $14.78 | $14.78 | 69,500 | — | — |
| 2025-01-28 | $14.86 | $14.86 | 99,200 | — | — |
| 2025-01-27 | $14.28 | $14.28 | 77,200 | — | — |
| 2025-01-24 | $14.41 | $14.41 | 134,100 | — | — |
| 2025-01-23 | $14.11 | $14.11 | 208,200 | — | — |
| 2025-01-22 | $14.01 | $14.01 | 94,900 | — | — |
| 2025-01-21 | $14.11 | $14.11 | 115,800 | — | — |
| 2025-01-17 | $14.17 | $14.17 | 104,700 | — | — |
| 2025-01-16 | $14.01 | $14.01 | 104,800 | — | — |
| 2025-01-15 | $14.05 | $14.05 | 94,400 | — | — |
| 2025-01-14 | $13.59 | $13.59 | 208,300 | — | — |
| 2025-01-13 | $13.64 | $13.64 | 55,700 | — | — |
| 2025-01-10 | $13.65 | $13.65 | 73,600 | — | — |
| 2025-01-08 | $13.90 | $13.90 | 131,800 | — | — |
| 2025-01-07 | $13.83 | $13.83 | 120,900 | — | — |
| 2025-01-06 | $13.96 | $13.96 | 127,000 | — | — |
| 2025-01-03 | $14.22 | $14.22 | 57,200 | — | — |
| 2025-01-02 | $14.14 | $14.14 | 79,300 | — | — |