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
- 2007-11-28 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 | $12.26 | $12.26 | 386,500 | — | — |
| 2025-12-30 | $12.39 | $12.39 | 196,200 | — | — |
| 2025-12-29 | $12.25 | $12.25 | 180,500 | — | — |
| 2025-12-26 | $12.48 | $12.48 | 178,700 | — | — |
| 2025-12-24 | $12.76 | $12.76 | 103,000 | — | — |
| 2025-12-23 | $12.74 | $12.74 | 182,600 | — | — |
| 2025-12-22 | $13.29 | $13.29 | 312,200 | — | — |
| 2025-12-19 | $13.51 | $13.51 | 402,100 | — | — |
| 2025-12-18 | $13.60 | $13.60 | 396,900 | — | — |
| 2025-12-17 | $13.11 | $13.11 | 274,300 | — | — |
| 2025-12-16 | $12.77 | $12.77 | 217,500 | — | — |
| 2025-12-15 | $13.18 | $13.18 | 227,000 | — | — |
| 2025-12-12 | $13.36 | $13.36 | 260,800 | — | — |
| 2025-12-11 | $14.03 | $14.03 | 647,200 | — | — |
| 2025-12-10 | $13.87 | $13.87 | 293,800 | — | — |
| 2025-12-09 | $13.91 | $13.91 | 149,400 | — | — |
| 2025-12-08 | $14.01 | $14.01 | 196,700 | — | — |
| 2025-12-05 | $14.24 | $14.24 | 154,900 | — | — |
| 2025-12-04 | $14.65 | $14.65 | 143,500 | — | — |
| 2025-12-03 | $14.32 | $14.32 | 220,300 | — | — |
| 2025-12-02 | $14.11 | $14.11 | 171,500 | — | — |
| 2025-12-01 | $14.34 | $14.34 | 322,900 | — | — |
| 2025-11-28 | $15.27 | $15.27 | 80,200 | — | — |
| 2025-11-26 | $15.38 | $15.38 | 188,900 | — | — |
| 2025-11-25 | $15.39 | $15.39 | 206,600 | — | — |
| 2025-11-24 | $15.29 | $15.29 | 205,400 | — | — |
| 2025-11-21 | $14.59 | $14.59 | 260,000 | — | — |
| 2025-11-20 | $13.58 | $13.58 | 276,100 | — | — |
| 2025-11-19 | $14.26 | $14.26 | 248,100 | — | — |
| 2025-11-18 | $14.12 | $14.12 | 239,500 | — | — |
| 2025-11-17 | $14.79 | $14.79 | 289,400 | — | — |
| 2025-11-14 | $15.18 | $15.18 | 195,400 | — | — |
| 2025-11-13 | $15.46 | $15.46 | 311,300 | — | — |
| 2025-11-12 | $16.15 | $16.15 | 253,500 | — | — |
| 2025-11-11 | $15.89 | $15.89 | 331,500 | — | — |
| 2025-11-10 | $16.51 | $16.51 | 486,500 | — | — |
| 2025-11-07 | $15.65 | $15.65 | 1,014,800 | — | — |
| 2025-11-06 | $18.94 | $18.94 | 420,600 | — | — |
| 2025-11-05 | $19.16 | $19.16 | 424,100 | — | — |
| 2025-11-04 | $18.78 | $18.78 | 398,300 | — | — |
| 2025-11-03 | $19.44 | $19.44 | 293,500 | — | — |
| 2025-10-31 | $20.49 | $20.49 | 256,600 | — | — |
| 2025-10-30 | $19.61 | $19.61 | 145,800 | — | — |
| 2025-10-29 | $20.56 | $20.56 | 270,500 | — | — |
| 2025-10-28 | $21.04 | $21.04 | 244,000 | — | — |
| 2025-10-27 | $20.88 | $20.88 | 355,200 | — | — |
| 2025-10-24 | $21.68 | $21.68 | 421,400 | — | — |
| 2025-10-23 | $19.59 | $19.59 | 161,200 | — | — |
| 2025-10-22 | $18.82 | $18.82 | 202,900 | — | — |
| 2025-10-21 | $19.84 | $19.84 | 196,200 | — | — |
| 2025-10-20 | $20.30 | $20.30 | 137,700 | — | — |
| 2025-10-17 | $19.55 | $19.55 | 164,600 | — | — |
| 2025-10-16 | $19.78 | $19.78 | 272,100 | — | — |
| 2025-10-15 | $20.39 | $20.39 | 228,600 | — | — |
| 2025-10-14 | $19.90 | $19.90 | 346,500 | — | — |
| 2025-10-13 | $18.73 | $18.73 | 225,400 | — | — |
| 2025-10-10 | $18.08 | $18.08 | 322,200 | — | — |
| 2025-10-09 | $18.29 | $18.29 | 202,900 | — | — |
| 2025-10-08 | $18.24 | $18.24 | 208,400 | — | — |
| 2025-10-07 | $17.95 | $17.95 | 281,200 | — | — |
| 2025-10-06 | $17.68 | $17.68 | 369,900 | — | — |
| 2025-10-03 | $18.75 | $18.75 | 312,600 | — | — |
| 2025-10-02 | $17.60 | $17.60 | 481,900 | — | — |
| 2025-10-01 | $18.98 | $18.98 | 403,200 | — | — |
| 2025-09-30 | $20.50 | $20.50 | 637,900 | — | — |
| 2025-09-29 | $20.51 | $20.51 | 662,900 | — | — |
| 2025-09-26 | $18.78 | $18.78 | 243,400 | — | — |
| 2025-09-25 | $18.34 | $18.34 | 327,500 | — | — |
| 2025-09-24 | $18.41 | $18.41 | 265,800 | — | — |
| 2025-09-23 | $19.06 | $19.06 | 322,700 | — | — |
| 2025-09-22 | $19.09 | $19.09 | 318,100 | — | — |
| 2025-09-19 | $18.20 | $18.20 | 443,600 | — | — |
| 2025-09-18 | $18.92 | $18.92 | 364,000 | — | — |
| 2025-09-17 | $17.78 | $17.78 | 164,400 | — | — |
| 2025-09-16 | $18.12 | $18.12 | 254,800 | — | — |
| 2025-09-15 | $17.33 | $17.33 | 501,600 | — | — |
| 2025-09-12 | $17.33 | $17.33 | 581,300 | — | — |
| 2025-09-11 | $18.83 | $18.83 | 374,100 | — | — |
| 2025-09-10 | $17.56 | $17.56 | 403,200 | — | — |
| 2025-09-09 | $17.79 | $17.79 | 243,400 | — | — |
| 2025-09-08 | $18.29 | $18.29 | 282,700 | — | — |
| 2025-09-05 | $18.82 | $18.82 | 353,100 | — | — |
| 2025-09-04 | $18.61 | $18.61 | 274,900 | — | — |
| 2025-09-03 | $17.54 | $17.54 | 425,800 | — | — |
| 2025-09-02 | $17.16 | $17.16 | 442,900 | — | — |
| 2025-08-29 | $18.07 | $18.07 | 333,600 | — | — |
| 2025-08-28 | $18.23 | $18.23 | 584,000 | — | — |
| 2025-08-27 | $17.53 | $17.53 | 306,200 | — | — |
| 2025-08-26 | $17.61 | $17.61 | 243,600 | — | — |
| 2025-08-25 | $17.00 | $17.00 | 448,400 | — | — |
| 2025-08-22 | $17.25 | $17.25 | 368,400 | — | — |
| 2025-08-21 | $16.14 | $16.14 | 249,900 | — | — |
| 2025-08-20 | $15.49 | $15.49 | 300,200 | — | — |
| 2025-08-19 | $15.80 | $15.80 | 358,500 | — | — |
| 2025-08-18 | $16.98 | $16.98 | 364,000 | — | — |
| 2025-08-15 | $16.86 | $16.86 | 257,600 | — | — |
| 2025-08-14 | $17.59 | $17.59 | 374,100 | — | — |
| 2025-08-13 | $17.33 | $17.33 | 486,500 | — | — |
| 2025-08-12 | $16.40 | $16.40 | 389,900 | — | — |
| 2025-08-11 | $16.18 | $16.18 | 822,900 | — | — |
| 2025-08-08 | $17.30 | $17.30 | 2,338,000 | — | — |
| 2025-08-07 | $12.84 | $12.84 | 464,400 | — | — |
| 2025-08-06 | $12.48 | $12.48 | 262,500 | — | — |
| 2025-08-05 | $12.53 | $12.53 | 277,300 | — | — |
| 2025-08-04 | $12.86 | $12.86 | 408,200 | — | — |
| 2025-08-01 | $12.50 | $12.50 | 231,800 | — | — |
| 2025-07-31 | $12.62 | $12.62 | 206,800 | — | — |
| 2025-07-30 | $12.64 | $12.64 | 128,900 | — | — |
| 2025-07-29 | $12.89 | $12.89 | 233,900 | — | — |
| 2025-07-28 | $13.80 | $13.80 | 212,600 | — | — |
| 2025-07-25 | $14.35 | $14.35 | 173,400 | — | — |
| 2025-07-24 | $13.94 | $13.94 | 159,900 | — | — |
| 2025-07-23 | $13.77 | $13.77 | 114,100 | — | — |
| 2025-07-22 | $13.30 | $13.30 | 121,300 | — | — |
| 2025-07-21 | $12.88 | $12.88 | 151,700 | — | — |
| 2025-07-18 | $12.97 | $12.97 | 212,300 | — | — |
| 2025-07-17 | $13.99 | $13.99 | 267,600 | — | — |
| 2025-07-16 | $14.17 | $14.17 | 288,700 | — | — |
| 2025-07-15 | $12.97 | $12.97 | 201,700 | — | — |
| 2025-07-14 | $12.68 | $12.68 | 258,000 | — | — |
| 2025-07-11 | $12.70 | $12.70 | 172,400 | — | — |
| 2025-07-10 | $13.28 | $13.28 | 98,900 | — | — |
| 2025-07-09 | $13.54 | $13.54 | 136,500 | — | — |
| 2025-07-08 | $13.69 | $13.69 | 173,500 | — | — |
| 2025-07-07 | $13.05 | $13.05 | 137,100 | — | — |
| 2025-07-03 | $13.43 | $13.43 | 78,600 | — | — |
| 2025-07-02 | $13.12 | $13.12 | 151,900 | — | — |
| 2025-07-01 | $13.59 | $13.59 | 197,100 | — | — |
| 2025-06-30 | $13.50 | $13.50 | 583,800 | — | — |
| 2025-06-27 | $13.64 | $13.64 | 439,500 | — | — |
| 2025-06-26 | $12.65 | $12.65 | 228,200 | — | — |
| 2025-06-25 | $13.20 | $13.20 | 246,000 | — | — |
| 2025-06-24 | $12.90 | $12.90 | 278,400 | — | — |
| 2025-06-23 | $12.98 | $12.98 | 160,500 | — | — |
| 2025-06-20 | $12.88 | $12.88 | 196,600 | — | — |
| 2025-06-18 | $13.09 | $13.09 | 290,600 | — | — |
| 2025-06-17 | $13.40 | $13.40 | 186,900 | — | — |
| 2025-06-16 | $13.77 | $13.77 | 263,300 | — | — |
| 2025-06-13 | $14.27 | $14.27 | 204,200 | — | — |
| 2025-06-12 | $15.05 | $15.05 | 221,500 | — | — |
| 2025-06-11 | $15.20 | $15.20 | 276,200 | — | — |
| 2025-06-10 | $15.44 | $15.44 | 431,200 | — | — |
| 2025-06-09 | $14.76 | $14.76 | 458,200 | — | — |
| 2025-06-06 | $14.62 | $14.62 | 505,200 | — | — |
| 2025-06-05 | $14.18 | $14.18 | 1,039,000 | — | — |
| 2025-06-04 | $13.78 | $13.78 | 410,400 | — | — |
| 2025-06-03 | $13.22 | $13.22 | 600,700 | — | — |
| 2025-06-02 | $12.35 | $12.35 | 217,900 | — | — |
| 2025-05-30 | $12.14 | $12.14 | 238,700 | — | — |
| 2025-05-29 | $12.05 | $12.05 | 161,900 | — | — |
| 2025-05-28 | $12.19 | $12.19 | 210,000 | — | — |
| 2025-05-27 | $12.64 | $12.64 | 388,500 | — | — |
| 2025-05-23 | $11.65 | $11.65 | 250,300 | — | — |
| 2025-05-22 | $12.09 | $12.09 | 219,000 | — | — |
| 2025-05-21 | $11.61 | $11.61 | 224,100 | — | — |
| 2025-05-20 | $11.95 | $11.95 | 218,400 | — | — |
| 2025-05-19 | $12.20 | $12.20 | 635,300 | — | — |
| 2025-05-16 | $11.43 | $11.43 | 310,900 | — | — |
| 2025-05-15 | $10.65 | $10.65 | 255,000 | — | — |
| 2025-05-14 | $10.11 | $10.11 | 526,400 | — | — |
| 2025-05-13 | $11.01 | $11.01 | 1,416,600 | — | — |
| 2025-05-12 | $9.20 | $9.20 | 479,900 | — | — |
| 2025-05-09 | $9.99 | $9.99 | 118,200 | — | — |
| 2025-05-08 | $9.91 | $9.91 | 237,400 | — | — |
| 2025-05-07 | $9.48 | $9.48 | 96,600 | — | — |
| 2025-05-06 | $9.33 | $9.33 | 145,500 | — | — |
| 2025-05-05 | $9.63 | $9.63 | 239,000 | — | — |
| 2025-05-02 | $10.05 | $10.05 | 223,800 | — | — |
| 2025-05-01 | $9.64 | $9.64 | 271,100 | — | — |
| 2025-04-30 | $9.12 | $9.12 | 146,000 | — | — |
| 2025-04-29 | $9.18 | $9.18 | 129,100 | — | — |
| 2025-04-28 | $8.74 | $8.74 | 136,100 | — | — |
| 2025-04-25 | $8.66 | $8.66 | 144,200 | — | — |
| 2025-04-24 | $8.38 | $8.38 | 100,000 | — | — |
| 2025-04-23 | $8.41 | $8.41 | 150,300 | — | — |
| 2025-04-22 | $8.20 | $8.20 | 141,200 | — | — |
| 2025-04-21 | $8.38 | $8.38 | 86,000 | — | — |
| 2025-04-17 | $8.45 | $8.45 | 142,800 | — | — |
| 2025-04-16 | $8.18 | $8.18 | 99,300 | — | — |
| 2025-04-15 | $8.33 | $8.33 | 108,200 | — | — |
| 2025-04-14 | $8.33 | $8.33 | 162,300 | — | — |
| 2025-04-11 | $8.13 | $8.13 | 158,000 | — | — |
| 2025-04-10 | $8.16 | $8.16 | 198,000 | — | — |
| 2025-04-09 | $8.29 | $8.29 | 360,000 | — | — |
| 2025-04-08 | $7.44 | $7.44 | 483,900 | — | — |
| 2025-04-07 | $7.88 | $7.88 | 420,900 | — | — |
| 2025-04-04 | $7.75 | $7.75 | 311,900 | — | — |
| 2025-04-03 | $7.88 | $7.88 | 206,500 | — | — |
| 2025-04-02 | $8.33 | $8.33 | 316,200 | — | — |
| 2025-04-01 | $8.18 | $8.18 | 270,600 | — | — |
| 2025-03-31 | $8.66 | $8.66 | 569,000 | — | — |
| 2025-03-28 | $8.64 | $8.64 | 200,600 | — | — |
| 2025-03-27 | $8.74 | $8.74 | 228,800 | — | — |
| 2025-03-26 | $8.74 | $8.74 | 263,400 | — | — |
| 2025-03-25 | $9.47 | $9.47 | 391,000 | — | — |
| 2025-03-24 | $9.00 | $9.00 | 217,200 | — | — |
| 2025-03-21 | $8.63 | $8.63 | 341,600 | — | — |
| 2025-03-20 | $8.79 | $8.79 | 910,400 | — | — |
| 2025-03-19 | $8.61 | $8.61 | 293,000 | — | — |
| 2025-03-18 | $9.02 | $9.02 | 673,400 | — | — |
| 2025-03-17 | $8.27 | $8.27 | 401,900 | — | — |
| 2025-03-14 | $7.77 | $7.77 | 1,073,200 | — | — |
| 2025-03-13 | $7.15 | $7.15 | 2,458,700 | — | — |
| 2025-03-12 | $6.28 | $6.28 | 16,409,700 | — | — |
| 2025-03-11 | $4.14 | $4.14 | 159,000 | — | — |
| 2025-03-10 | $4.30 | $4.30 | 177,100 | — | — |
| 2025-03-07 | $4.58 | $4.58 | 55,900 | — | — |
| 2025-03-06 | $4.72 | $4.72 | 125,500 | — | — |
| 2025-03-05 | $5.01 | $5.01 | 141,100 | — | — |
| 2025-03-04 | $5.28 | $5.28 | 110,000 | — | — |
| 2025-03-03 | $4.87 | $4.87 | 92,200 | — | — |
| 2025-02-28 | $5.18 | $5.18 | 101,400 | — | — |
| 2025-02-27 | $5.14 | $5.14 | 103,000 | — | — |
| 2025-02-26 | $5.11 | $5.11 | 88,300 | — | — |
| 2025-02-25 | $5.31 | $5.31 | 112,800 | — | — |
| 2025-02-24 | $5.56 | $5.56 | 141,700 | — | — |
| 2025-02-21 | $5.78 | $5.78 | 62,600 | — | — |
| 2025-02-20 | $6.19 | $6.19 | 115,400 | — | — |
| 2025-02-19 | $6.57 | $6.57 | 80,200 | — | — |
| 2025-02-18 | $6.62 | $6.62 | 256,800 | — | — |
| 2025-02-14 | $6.64 | $6.64 | 190,400 | — | — |
| 2025-02-13 | $6.29 | $6.29 | 115,600 | — | — |
| 2025-02-12 | $5.59 | $5.59 | 77,400 | — | — |
| 2025-02-11 | $5.60 | $5.60 | 104,700 | — | — |
| 2025-02-10 | $5.66 | $5.66 | 127,100 | — | — |
| 2025-02-07 | $5.52 | $5.52 | 126,200 | — | — |
| 2025-02-06 | $5.51 | $5.51 | 153,100 | — | — |
| 2025-02-05 | $5.67 | $5.67 | 160,900 | — | — |
| 2025-02-04 | $5.79 | $5.79 | 86,900 | — | — |
| 2025-02-03 | $5.73 | $5.73 | 63,900 | — | — |
| 2025-01-31 | $5.55 | $5.55 | 119,600 | — | — |
| 2025-01-30 | $5.71 | $5.71 | 66,100 | — | — |
| 2025-01-29 | $5.66 | $5.66 | 143,900 | — | — |
| 2025-01-28 | $5.48 | $5.48 | 90,000 | — | — |
| 2025-01-27 | $5.35 | $5.35 | 107,300 | — | — |
| 2025-01-24 | $5.43 | $5.43 | 224,400 | — | — |
| 2025-01-23 | $5.40 | $5.40 | 100,900 | — | — |
| 2025-01-22 | $5.43 | $5.43 | 153,500 | — | — |
| 2025-01-21 | $5.41 | $5.41 | 234,100 | — | — |
| 2025-01-17 | $4.81 | $4.81 | 117,100 | — | — |
| 2025-01-16 | $4.86 | $4.86 | 157,200 | — | — |
| 2025-01-15 | $4.94 | $4.94 | 78,800 | — | — |
| 2025-01-14 | $4.87 | $4.87 | 92,700 | — | — |
| 2025-01-13 | $4.85 | $4.85 | 110,700 | — | — |
| 2025-01-10 | $5.36 | $5.36 | 152,700 | — | — |
| 2025-01-08 | $5.41 | $5.41 | 607,200 | — | — |
| 2025-01-07 | $5.82 | $5.82 | 260,000 | — | — |
| 2025-01-06 | $5.57 | $5.57 | 163,600 | — | — |
| 2025-01-03 | $5.49 | $5.49 | 112,800 | — | — |
| 2025-01-02 | $5.21 | $5.21 | 245,900 | — | — |