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
- 2005-08-08 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 | $14.12 | $18.25 | 30,900 | — | — |
| 2025-12-30 | $14.24 | $18.40 | 34,300 | — | — |
| 2025-12-29 | $14.19 | $18.34 | 30,100 | — | — |
| 2025-12-26 | $14.26 | $18.43 | 28,800 | — | — |
| 2025-12-24 | $14.46 | $18.69 | 11,700 | — | — |
| 2025-12-23 | $14.44 | $18.66 | 26,100 | — | — |
| 2025-12-22 | $14.41 | $18.62 | 54,700 | — | — |
| 2025-12-19 | $14.89 | $19.24 | 96,500 | — | — |
| 2025-12-18 | $15.05 | $19.45 | 73,800 | — | — |
| 2025-12-17 | $14.89 | $19.24 | 36,000 | — | — |
| 2025-12-16 | $14.79 | $19.11 | 32,800 | — | — |
| 2025-12-15 | $14.88 | $19.23 | 46,400 | — | — |
| 2025-12-12 | $14.77 | $19.09 | 44,600 | — | — |
| 2025-12-11 | $14.70 | $19.00 | 79,200 | — | — |
| 2025-12-10 | $14.61 | $18.88 | 143,000 | — | — |
| 2025-12-09 | $13.86 | $17.91 | 23,700 | — | — |
| 2025-12-08 | $13.75 | $17.77 | 25,400 | — | — |
| 2025-12-05 | $13.77 | $17.80 | 33,500 | — | — |
| 2025-12-04 | $13.64 | $17.63 | 90,100 | — | — |
| 2025-12-03 | $13.68 | $17.68 | 43,700 | — | — |
| 2025-12-02 | $13.41 | $17.33 | 24,200 | — | — |
| 2025-12-01 | $13.46 | $17.39 | 28,900 | — | — |
| 2025-11-28 | $13.45 | $17.38 | 19,500 | — | — |
| 2025-11-26 | $13.56 | $17.52 | 26,500 | — | — |
| 2025-11-25 | $13.52 | $17.47 | 42,600 | — | — |
| 2025-11-24 | $13.17 | $17.02 | 41,200 | — | — |
| 2025-11-21 | $13.11 | $16.94 | 52,200 | — | — |
| 2025-11-20 | $12.75 | $16.48 | 47,700 | — | — |
| 2025-11-19 | $12.63 | $16.32 | 32,100 | — | — |
| 2025-11-18 | $12.67 | $16.37 | 22,100 | — | — |
| 2025-11-17 | $12.65 | $16.35 | 33,300 | — | — |
| 2025-11-14 | $13.20 | $17.06 | 16,400 | — | — |
| 2025-11-13 | $13.32 | $17.21 | 23,500 | — | — |
| 2025-11-12 | $13.31 | $17.20 | 25,000 | — | — |
| 2025-11-11 | $13.18 | $17.03 | 30,900 | — | — |
| 2025-11-10 | $13.25 | $17.12 | 73,300 | — | — |
| 2025-11-07 | $13.10 | $16.93 | 118,500 | — | — |
| 2025-11-06 | $13.10 | $16.93 | 15,200 | — | — |
| 2025-11-05 | $13.50 | $17.29 | 53,700 | — | — |
| 2025-11-04 | $13.29 | $17.02 | 29,600 | — | — |
| 2025-11-03 | $13.36 | $17.11 | 34,900 | — | — |
| 2025-10-31 | $13.35 | $17.10 | 26,200 | — | — |
| 2025-10-30 | $13.39 | $17.15 | 37,800 | — | — |
| 2025-10-29 | $13.40 | $17.16 | 39,700 | — | — |
| 2025-10-28 | $13.70 | $17.55 | 50,300 | — | — |
| 2025-10-27 | $13.68 | $17.52 | 31,800 | — | — |
| 2025-10-24 | $13.64 | $17.47 | 21,900 | — | — |
| 2025-10-23 | $13.39 | $17.15 | 24,200 | — | — |
| 2025-10-22 | $13.58 | $17.39 | 31,300 | — | — |
| 2025-10-21 | $13.54 | $17.34 | 78,700 | — | — |
| 2025-10-20 | $13.45 | $17.23 | 47,500 | — | — |
| 2025-10-17 | $13.12 | $16.80 | 44,600 | — | — |
| 2025-10-16 | $13.13 | $16.82 | 43,200 | — | — |
| 2025-10-15 | $13.60 | $17.42 | 30,200 | — | — |
| 2025-10-14 | $13.67 | $17.51 | 22,000 | — | — |
| 2025-10-13 | $13.36 | $17.11 | 33,900 | — | — |
| 2025-10-10 | $13.06 | $16.73 | 28,900 | — | — |
| 2025-10-09 | $13.53 | $17.33 | 36,400 | — | — |
| 2025-10-08 | $13.72 | $17.57 | 25,800 | — | — |
| 2025-10-07 | $13.54 | $17.34 | 23,500 | — | — |
| 2025-10-06 | $13.77 | $17.64 | 26,800 | — | — |
| 2025-10-03 | $13.79 | $17.66 | 13,600 | — | — |
| 2025-10-02 | $13.56 | $17.37 | 19,000 | — | — |
| 2025-10-01 | $13.66 | $17.50 | 31,500 | — | — |
| 2025-09-30 | $13.92 | $17.83 | 30,700 | — | — |
| 2025-09-29 | $13.97 | $17.89 | 26,900 | — | — |
| 2025-09-26 | $14.24 | $18.24 | 18,100 | — | — |
| 2025-09-25 | $14.23 | $18.23 | 21,800 | — | — |
| 2025-09-24 | $14.35 | $18.38 | 34,400 | — | — |
| 2025-09-23 | $14.27 | $18.28 | 27,800 | — | — |
| 2025-09-22 | $14.40 | $18.44 | 44,500 | — | — |
| 2025-09-19 | $14.73 | $18.87 | 167,100 | — | — |
| 2025-09-18 | $14.54 | $18.62 | 46,300 | — | — |
| 2025-09-17 | $14.21 | $18.20 | 72,800 | — | — |
| 2025-09-16 | $14.21 | $18.20 | 27,900 | — | — |
| 2025-09-15 | $14.53 | $18.61 | 26,600 | — | — |
| 2025-09-12 | $14.46 | $18.52 | 16,700 | — | — |
| 2025-09-11 | $14.65 | $18.76 | 27,600 | — | — |
| 2025-09-10 | $14.61 | $18.71 | 29,300 | — | — |
| 2025-09-09 | $14.61 | $18.71 | 28,500 | — | — |
| 2025-09-08 | $14.65 | $18.76 | 46,500 | — | — |
| 2025-09-05 | $14.26 | $18.26 | 33,600 | — | — |
| 2025-09-04 | $14.31 | $18.33 | 18,600 | — | — |
| 2025-09-03 | $14.15 | $18.12 | 46,300 | — | — |
| 2025-09-02 | $14.32 | $18.34 | 45,800 | — | — |
| 2025-08-29 | $14.54 | $18.62 | 129,100 | — | — |
| 2025-08-28 | $14.12 | $18.09 | 17,800 | — | — |
| 2025-08-27 | $14.22 | $18.21 | 20,600 | — | — |
| 2025-08-26 | $14.19 | $18.17 | 46,600 | — | — |
| 2025-08-25 | $14.06 | $18.01 | 21,600 | — | — |
| 2025-08-22 | $14.30 | $18.32 | 82,000 | — | — |
| 2025-08-21 | $13.57 | $17.38 | 22,800 | — | — |
| 2025-08-20 | $13.79 | $17.66 | 27,200 | — | — |
| 2025-08-19 | $13.71 | $17.56 | 21,500 | — | — |
| 2025-08-18 | $13.69 | $17.53 | 20,900 | — | — |
| 2025-08-15 | $13.72 | $17.57 | 84,400 | — | — |
| 2025-08-14 | $13.92 | $17.83 | 32,700 | — | — |
| 2025-08-13 | $13.95 | $17.87 | 56,800 | — | — |
| 2025-08-12 | $13.67 | $17.51 | 136,800 | — | — |
| 2025-08-11 | $12.87 | $16.48 | 23,100 | — | — |
| 2025-08-08 | $12.72 | $16.29 | 21,600 | — | — |
| 2025-08-07 | $12.56 | $16.09 | 24,200 | — | — |
| 2025-08-06 | $12.75 | $16.18 | 28,100 | — | — |
| 2025-08-05 | $12.83 | $16.28 | 57,600 | — | — |
| 2025-08-04 | $12.77 | $16.20 | 58,700 | — | — |
| 2025-08-01 | $12.80 | $16.24 | 79,500 | — | — |
| 2025-07-31 | $12.80 | $16.24 | 50,000 | — | — |
| 2025-07-30 | $12.93 | $16.41 | 83,200 | — | — |
| 2025-07-29 | $13.14 | $16.67 | 63,400 | — | — |
| 2025-07-28 | $13.80 | $17.51 | 54,600 | — | — |
| 2025-07-25 | $13.42 | $17.03 | 68,700 | — | — |
| 2025-07-24 | $13.24 | $16.80 | 52,900 | — | — |
| 2025-07-23 | $13.77 | $17.47 | 37,100 | — | — |
| 2025-07-22 | $13.62 | $17.28 | 59,300 | — | — |
| 2025-07-21 | $13.82 | $17.53 | 183,200 | — | — |
| 2025-07-18 | $13.87 | $17.60 | 115,400 | — | — |
| 2025-07-17 | $13.59 | $17.24 | 94,600 | — | — |
| 2025-07-16 | $13.22 | $16.77 | 88,900 | — | — |
| 2025-07-15 | $13.29 | $16.86 | 67,300 | — | — |
| 2025-07-14 | $13.78 | $17.48 | 52,200 | — | — |
| 2025-07-11 | $13.48 | $17.10 | 52,100 | — | — |
| 2025-07-10 | $13.65 | $17.32 | 51,600 | — | — |
| 2025-07-09 | $13.80 | $17.51 | 54,300 | — | — |
| 2025-07-08 | $13.80 | $17.51 | 108,300 | — | — |
| 2025-07-07 | $13.56 | $17.20 | 106,100 | — | — |
| 2025-07-03 | $14.12 | $17.92 | 71,000 | — | — |
| 2025-07-02 | $13.90 | $17.64 | 95,700 | — | — |
| 2025-07-01 | $13.64 | $17.31 | 141,500 | — | — |
| 2025-06-30 | $12.99 | $16.48 | 117,300 | — | — |
| 2025-06-27 | $12.89 | $16.35 | 1,704,900 | — | — |
| 2025-06-26 | $12.46 | $15.81 | 116,300 | — | — |
| 2025-06-25 | $12.06 | $15.30 | 64,100 | — | — |
| 2025-06-24 | $12.25 | $15.54 | 114,400 | — | — |
| 2025-06-23 | $11.88 | $15.07 | 90,000 | — | — |
| 2025-06-20 | $11.74 | $14.90 | 66,700 | — | — |
| 2025-06-18 | $11.74 | $14.90 | 83,100 | — | — |
| 2025-06-17 | $11.69 | $14.83 | 62,500 | — | — |
| 2025-06-16 | $11.62 | $14.74 | 95,700 | — | — |
| 2025-06-13 | $11.83 | $15.01 | 78,700 | — | — |
| 2025-06-12 | $12.43 | $15.77 | 32,200 | — | — |
| 2025-06-11 | $12.64 | $16.04 | 50,800 | — | — |
| 2025-06-10 | $12.57 | $15.95 | 47,600 | — | — |
| 2025-06-09 | $12.27 | $15.57 | 53,800 | — | — |
| 2025-06-06 | $12.34 | $15.66 | 51,500 | — | — |
| 2025-06-05 | $12.02 | $15.25 | 61,000 | — | — |
| 2025-06-04 | $11.94 | $15.15 | 56,900 | — | — |
| 2025-06-03 | $12.05 | $15.29 | 98,500 | — | — |
| 2025-06-02 | $11.94 | $15.15 | 53,100 | — | — |
| 2025-05-30 | $12.32 | $15.63 | 64,600 | — | — |
| 2025-05-29 | $12.58 | $15.96 | 31,200 | — | — |
| 2025-05-28 | $12.70 | $16.11 | 40,600 | — | — |
| 2025-05-27 | $12.85 | $16.30 | 67,800 | — | — |
| 2025-05-23 | $12.37 | $15.69 | 87,900 | — | — |
| 2025-05-22 | $12.76 | $16.19 | 80,000 | — | — |
| 2025-05-21 | $12.83 | $16.28 | 77,900 | — | — |
| 2025-05-20 | $13.07 | $16.58 | 36,200 | — | — |
| 2025-05-19 | $13.15 | $16.68 | 24,600 | — | — |
| 2025-05-16 | $13.13 | $16.66 | 26,600 | — | — |
| 2025-05-15 | $13.34 | $16.93 | 43,300 | — | — |
| 2025-05-14 | $13.15 | $16.68 | 32,300 | — | — |
| 2025-05-13 | $13.27 | $16.84 | 34,000 | — | — |
| 2025-05-12 | $12.95 | $16.43 | 34,900 | — | — |
| 2025-05-09 | $12.88 | $16.34 | 37,600 | — | — |
| 2025-05-08 | $12.80 | $16.24 | 54,200 | — | — |
| 2025-05-07 | $12.60 | $15.83 | 54,900 | — | — |
| 2025-05-06 | $12.78 | $16.06 | 70,900 | — | — |
| 2025-05-05 | $12.94 | $16.26 | 40,400 | — | — |
| 2025-05-02 | $13.16 | $16.54 | 61,300 | — | — |
| 2025-05-01 | $12.79 | $16.07 | 56,200 | — | — |
| 2025-04-30 | $12.84 | $16.14 | 77,400 | — | — |
| 2025-04-29 | $12.64 | $15.88 | 63,800 | — | — |
| 2025-04-28 | $12.83 | $16.12 | 111,800 | — | — |
| 2025-04-25 | $12.13 | $15.24 | 32,100 | — | — |
| 2025-04-24 | $11.96 | $15.03 | 34,500 | — | — |
| 2025-04-23 | $11.65 | $14.64 | 45,700 | — | — |
| 2025-04-22 | $11.62 | $14.60 | 89,000 | — | — |
| 2025-04-21 | $11.02 | $13.85 | 36,100 | — | — |
| 2025-04-17 | $11.62 | $14.60 | 46,900 | — | — |
| 2025-04-16 | $11.21 | $14.09 | 68,300 | — | — |
| 2025-04-15 | $11.21 | $14.09 | 121,000 | — | — |
| 2025-04-14 | $10.61 | $13.33 | 72,600 | — | — |
| 2025-04-11 | $10.54 | $13.25 | 50,200 | — | — |
| 2025-04-10 | $10.78 | $13.55 | 54,700 | — | — |
| 2025-04-09 | $11.45 | $14.39 | 61,900 | — | — |
| 2025-04-08 | $10.85 | $13.64 | 35,700 | — | — |
| 2025-04-07 | $11.04 | $13.87 | 67,700 | — | — |
| 2025-04-04 | $11.05 | $13.89 | 60,200 | — | — |
| 2025-04-03 | $11.09 | $13.94 | 43,400 | — | — |
| 2025-04-02 | $12.10 | $15.21 | 37,700 | — | — |
| 2025-04-01 | $11.86 | $14.90 | 47,200 | — | — |
| 2025-03-31 | $12.02 | $15.11 | 35,300 | — | — |
| 2025-03-28 | $11.95 | $15.02 | 47,900 | — | — |
| 2025-03-27 | $12.14 | $15.26 | 42,100 | — | — |
| 2025-03-26 | $12.15 | $15.27 | 33,300 | — | — |
| 2025-03-25 | $12.18 | $15.31 | 46,100 | — | — |
| 2025-03-24 | $12.52 | $15.73 | 61,400 | — | — |
| 2025-03-21 | $12.21 | $15.34 | 34,500 | — | — |
| 2025-03-20 | $12.47 | $15.67 | 46,700 | — | — |
| 2025-03-19 | $12.65 | $15.90 | 35,900 | — | — |
| 2025-03-18 | $12.46 | $15.66 | 32,300 | — | — |
| 2025-03-17 | $12.51 | $15.72 | 13,500 | — | — |
| 2025-03-14 | $12.44 | $15.63 | 30,000 | — | — |
| 2025-03-13 | $12.42 | $15.61 | 46,400 | — | — |
| 2025-03-12 | $12.67 | $15.92 | 52,500 | — | — |
| 2025-03-11 | $11.82 | $14.85 | 25,500 | — | — |
| 2025-03-10 | $11.99 | $15.07 | 38,200 | — | — |
| 2025-03-07 | $12.23 | $15.37 | 20,500 | — | — |
| 2025-03-06 | $12.49 | $15.70 | 20,100 | — | — |
| 2025-03-05 | $12.36 | $15.53 | 19,400 | — | — |
| 2025-03-04 | $12.68 | $15.93 | 36,100 | — | — |
| 2025-03-03 | $13.03 | $16.37 | 21,200 | — | — |
| 2025-02-28 | $13.20 | $16.59 | 55,000 | — | — |
| 2025-02-27 | $13.39 | $16.83 | 23,900 | — | — |
| 2025-02-26 | $12.98 | $16.31 | 53,300 | — | — |
| 2025-02-25 | $13.34 | $16.76 | 28,400 | — | — |
| 2025-02-24 | $13.21 | $16.60 | 47,100 | — | — |
| 2025-02-21 | $13.60 | $17.09 | 19,100 | — | — |
| 2025-02-20 | $13.92 | $17.49 | 27,400 | — | — |
| 2025-02-19 | $13.99 | $17.58 | 25,800 | — | — |
| 2025-02-18 | $14.30 | $17.97 | 24,300 | — | — |
| 2025-02-14 | $14.42 | $18.12 | 18,600 | — | — |
| 2025-02-13 | $14.45 | $18.16 | 18,000 | — | — |
| 2025-02-12 | $14.13 | $17.76 | 21,000 | — | — |
| 2025-02-11 | $14.49 | $18.21 | 13,600 | — | — |
| 2025-02-10 | $14.39 | $18.08 | 61,900 | — | — |
| 2025-02-07 | $14.70 | $18.47 | 26,800 | — | — |
| 2025-02-06 | $14.89 | $18.71 | 21,500 | — | — |
| 2025-02-05 | $14.80 | $18.45 | 36,600 | — | — |
| 2025-02-04 | $14.53 | $18.11 | 53,900 | — | — |
| 2025-02-03 | $13.77 | $17.16 | 30,700 | — | — |
| 2025-01-31 | $13.28 | $16.55 | 24,800 | — | — |
| 2025-01-30 | $13.89 | $17.31 | 21,500 | — | — |
| 2025-01-29 | $13.54 | $16.88 | 20,600 | — | — |
| 2025-01-28 | $13.47 | $16.79 | 26,500 | — | — |
| 2025-01-27 | $13.03 | $16.24 | 130,000 | — | — |
| 2025-01-24 | $14.19 | $17.69 | 42,600 | — | — |
| 2025-01-23 | $15.77 | $19.66 | 36,100 | — | — |
| 2025-01-22 | $15.79 | $19.68 | 25,100 | — | — |
| 2025-01-21 | $15.96 | $19.89 | 22,300 | — | — |
| 2025-01-17 | $15.69 | $19.56 | 24,500 | — | — |
| 2025-01-16 | $15.65 | $19.51 | 19,900 | — | — |
| 2025-01-15 | $15.54 | $19.37 | 31,100 | — | — |
| 2025-01-14 | $14.89 | $18.56 | 23,000 | — | — |
| 2025-01-13 | $14.66 | $18.27 | 23,400 | — | — |
| 2025-01-10 | $14.61 | $18.21 | 25,200 | — | — |
| 2025-01-08 | $15.09 | $18.81 | 17,300 | — | — |
| 2025-01-07 | $15.41 | $19.21 | 15,700 | — | — |
| 2025-01-06 | $15.53 | $19.36 | 29,300 | — | — |
| 2025-01-03 | $15.58 | $19.42 | 10,400 | — | — |
| 2025-01-02 | $15.32 | $19.10 | 31,000 | — | — |