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
- 2010-05-03 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 | $14.18 | $15.37 | 33,700 | — | — |
| 2025-12-30 | $14.11 | $15.29 | 50,600 | — | — |
| 2025-12-29 | $14.23 | $15.42 | 51,700 | — | — |
| 2025-12-26 | $14.07 | $15.25 | 47,300 | — | — |
| 2025-12-24 | $13.96 | $15.13 | 74,300 | — | — |
| 2025-12-23 | $14.29 | $15.48 | 14,600 | — | — |
| 2025-12-22 | $14.11 | $15.29 | 43,200 | — | — |
| 2025-12-19 | $13.62 | $14.76 | 34,600 | — | — |
| 2025-12-18 | $13.60 | $14.74 | 43,400 | — | — |
| 2025-12-17 | $12.75 | $13.82 | 237,000 | — | — |
| 2025-12-16 | $14.31 | $15.51 | 40,800 | — | — |
| 2025-12-15 | $14.21 | $15.40 | 32,500 | — | — |
| 2025-12-12 | $15.26 | $16.54 | 46,200 | — | — |
| 2025-12-11 | $15.32 | $16.60 | 86,500 | — | — |
| 2025-12-10 | $14.17 | $15.35 | 92,200 | — | — |
| 2025-12-09 | $13.64 | $14.78 | 33,700 | — | — |
| 2025-12-08 | $13.63 | $14.77 | 52,400 | — | — |
| 2025-12-05 | $14.33 | $15.53 | 11,600 | — | — |
| 2025-12-04 | $15.07 | $16.33 | 24,000 | — | — |
| 2025-12-03 | $14.36 | $15.56 | 26,900 | — | — |
| 2025-12-02 | $14.36 | $15.56 | 26,100 | — | — |
| 2025-12-01 | $14.28 | $15.47 | 11,400 | — | — |
| 2025-11-28 | $14.38 | $15.58 | 14,200 | — | — |
| 2025-11-26 | $14.56 | $15.78 | 28,600 | — | — |
| 2025-11-25 | $13.94 | $15.10 | 23,500 | — | — |
| 2025-11-24 | $13.57 | $14.70 | 21,100 | — | — |
| 2025-11-21 | $12.87 | $13.95 | 29,400 | — | — |
| 2025-11-20 | $13.09 | $14.18 | 26,300 | — | — |
| 2025-11-19 | $13.67 | $14.81 | 41,700 | — | — |
| 2025-11-18 | $13.79 | $14.94 | 25,500 | — | — |
| 2025-11-17 | $13.87 | $15.03 | 23,900 | — | — |
| 2025-11-14 | $14.07 | $15.24 | 46,100 | — | — |
| 2025-11-13 | $14.06 | $15.23 | 30,400 | — | — |
| 2025-11-12 | $14.21 | $15.40 | 47,100 | — | — |
| 2025-11-11 | $14.95 | $16.20 | 40,800 | — | — |
| 2025-11-10 | $15.84 | $17.16 | 44,500 | — | — |
| 2025-11-07 | $15.09 | $16.35 | 112,500 | — | — |
| 2025-11-06 | $16.09 | $17.43 | 29,500 | — | — |
| 2025-11-05 | $17.02 | $18.44 | 35,000 | — | — |
| 2025-11-04 | $16.74 | $18.14 | 29,800 | — | — |
| 2025-11-03 | $16.96 | $18.38 | 36,600 | — | — |
| 2025-10-31 | $17.23 | $18.67 | 66,100 | — | — |
| 2025-10-30 | $16.36 | $17.73 | 47,600 | — | — |
| 2025-10-29 | $16.98 | $18.40 | 25,200 | — | — |
| 2025-10-28 | $17.09 | $18.52 | 31,400 | — | — |
| 2025-10-27 | $17.00 | $18.42 | 58,600 | — | — |
| 2025-10-24 | $17.04 | $18.46 | 86,800 | — | — |
| 2025-10-23 | $17.12 | $18.55 | 53,400 | — | — |
| 2025-10-22 | $15.58 | $16.88 | 122,200 | — | — |
| 2025-10-21 | $17.32 | $18.77 | 96,800 | — | — |
| 2025-10-20 | $16.65 | $18.04 | 67,200 | — | — |
| 2025-10-17 | $15.58 | $16.88 | 86,600 | — | — |
| 2025-10-16 | $15.53 | $16.83 | 130,800 | — | — |
| 2025-10-15 | $15.08 | $16.33 | 34,900 | — | — |
| 2025-10-14 | $14.58 | $15.80 | 25,400 | — | — |
| 2025-10-13 | $15.00 | $16.25 | 71,400 | — | — |
| 2025-10-10 | $14.23 | $15.42 | 91,800 | — | — |
| 2025-10-09 | $15.45 | $16.74 | 197,000 | — | — |
| 2025-10-08 | $15.40 | $16.69 | 114,300 | — | — |
| 2025-10-07 | $13.57 | $14.70 | 67,900 | — | — |
| 2025-10-06 | $13.46 | $14.58 | 84,100 | — | — |
| 2025-10-03 | $12.75 | $13.82 | 42,100 | — | — |
| 2025-10-02 | $12.60 | $13.65 | 44,300 | — | — |
| 2025-10-01 | $12.45 | $13.49 | 25,000 | — | — |
| 2025-09-30 | $12.89 | $13.97 | 20,200 | — | — |
| 2025-09-29 | $12.97 | $14.05 | 23,200 | — | — |
| 2025-09-26 | $13.08 | $14.17 | 31,900 | — | — |
| 2025-09-25 | $12.57 | $13.62 | 40,200 | — | — |
| 2025-09-24 | $13.16 | $14.26 | 18,700 | — | — |
| 2025-09-23 | $13.11 | $14.21 | 60,100 | — | — |
| 2025-09-22 | $12.77 | $13.84 | 35,700 | — | — |
| 2025-09-19 | $12.63 | $13.69 | 68,400 | — | — |
| 2025-09-18 | $12.34 | $13.37 | 21,000 | — | — |
| 2025-09-17 | $12.37 | $13.40 | 25,300 | — | — |
| 2025-09-16 | $12.18 | $13.20 | 15,900 | — | — |
| 2025-09-15 | $12.08 | $13.09 | 22,900 | — | — |
| 2025-09-12 | $11.89 | $12.88 | 37,600 | — | — |
| 2025-09-11 | $11.84 | $12.83 | 38,900 | — | — |
| 2025-09-10 | $11.58 | $12.55 | 58,600 | — | — |
| 2025-09-09 | $11.65 | $12.62 | 34,500 | — | — |
| 2025-09-08 | $11.22 | $12.16 | 45,400 | — | — |
| 2025-09-05 | $11.57 | $12.54 | 27,600 | — | — |
| 2025-09-04 | $11.55 | $12.52 | 38,100 | — | — |
| 2025-09-03 | $11.74 | $12.72 | 48,500 | — | — |
| 2025-09-02 | $11.01 | $11.93 | 24,100 | — | — |
| 2025-08-29 | $10.99 | $11.91 | 13,000 | — | — |
| 2025-08-28 | $10.95 | $11.87 | 18,900 | — | — |
| 2025-08-27 | $10.70 | $11.59 | 29,200 | — | — |
| 2025-08-26 | $11.34 | $12.29 | 74,400 | — | — |
| 2025-08-25 | $9.91 | $10.74 | 98,000 | — | — |
| 2025-08-22 | $10.40 | $11.27 | 40,100 | — | — |
| 2025-08-21 | $10.32 | $11.18 | 19,800 | — | — |
| 2025-08-20 | $10.97 | $11.89 | 19,600 | — | — |
| 2025-08-19 | $10.41 | $11.28 | 217,600 | — | — |
| 2025-08-18 | $11.17 | $12.10 | 67,400 | — | — |
| 2025-08-15 | $11.75 | $12.73 | 26,300 | — | — |
| 2025-08-14 | $11.72 | $12.70 | 34,100 | — | — |
| 2025-08-13 | $12.15 | $13.17 | 58,200 | — | — |
| 2025-08-12 | $12.00 | $13.00 | 91,500 | — | — |
| 2025-08-11 | $12.84 | $13.91 | 91,000 | — | — |
| 2025-08-08 | $13.68 | $14.82 | 42,600 | — | — |
| 2025-08-07 | $12.47 | $13.51 | 48,400 | — | — |
| 2025-08-06 | $13.45 | $14.57 | 96,300 | — | — |
| 2025-08-05 | $13.00 | $14.09 | 101,000 | — | — |
| 2025-08-04 | $11.95 | $12.95 | 52,900 | — | — |
| 2025-08-01 | $11.55 | $12.52 | 52,600 | — | — |
| 2025-07-31 | $11.82 | $12.81 | 24,800 | — | — |
| 2025-07-30 | $11.81 | $12.80 | 34,400 | — | — |
| 2025-07-29 | $12.11 | $13.12 | 31,100 | — | — |
| 2025-07-28 | $12.46 | $13.50 | 51,500 | — | — |
| 2025-07-25 | $12.11 | $13.12 | 50,700 | — | — |
| 2025-07-24 | $12.59 | $13.64 | 47,700 | — | — |
| 2025-07-23 | $12.90 | $13.98 | 70,500 | — | — |
| 2025-07-22 | $11.84 | $12.83 | 82,600 | — | — |
| 2025-07-21 | $12.73 | $13.79 | 112,600 | — | — |
| 2025-07-18 | $13.97 | $15.14 | 77,800 | — | — |
| 2025-07-17 | $12.37 | $13.40 | 112,300 | — | — |
| 2025-07-16 | $13.52 | $14.65 | 92,800 | — | — |
| 2025-07-15 | $13.68 | $14.82 | 80,800 | — | — |
| 2025-07-14 | $12.95 | $14.03 | 190,500 | — | — |
| 2025-07-11 | $11.40 | $12.35 | 70,700 | — | — |
| 2025-07-10 | $12.07 | $13.08 | 30,500 | — | — |
| 2025-07-09 | $12.45 | $13.49 | 38,800 | — | — |
| 2025-07-08 | $12.81 | $13.88 | 68,200 | — | — |
| 2025-07-07 | $11.94 | $12.94 | 42,500 | — | — |
| 2025-07-03 | $12.03 | $13.04 | 48,700 | — | — |
| 2025-07-02 | $11.66 | $12.63 | 43,300 | — | — |
| 2025-07-01 | $11.74 | $12.72 | 48,300 | — | — |
| 2025-06-30 | $11.49 | $12.45 | 131,300 | — | — |
| 2025-06-27 | $11.49 | $12.45 | 97,800 | — | — |
| 2025-06-26 | $10.95 | $11.87 | 162,800 | — | — |
| 2025-06-25 | $10.45 | $11.32 | 34,900 | — | — |
| 2025-06-24 | $10.90 | $11.81 | 50,000 | — | — |
| 2025-06-23 | $10.50 | $11.38 | 89,700 | — | — |
| 2025-06-20 | $10.72 | $11.62 | 231,200 | — | — |
| 2025-06-18 | $10.35 | $11.21 | 171,300 | — | — |
| 2025-06-17 | $9.08 | $9.83 | 30,800 | — | — |
| 2025-06-16 | $8.80 | $9.54 | 95,600 | — | — |
| 2025-06-13 | $9.01 | $9.76 | 84,400 | — | — |
| 2025-06-12 | $9.50 | $10.29 | 66,800 | — | — |
| 2025-06-11 | $10.01 | $10.85 | 109,800 | — | — |
| 2025-06-10 | $10.31 | $11.17 | 208,800 | — | — |
| 2025-06-09 | $9.22 | $9.99 | 71,000 | — | — |
| 2025-06-06 | $9.55 | $10.35 | 72,100 | — | — |
| 2025-06-05 | $9.21 | $9.98 | 63,100 | — | — |
| 2025-06-04 | $9.45 | $10.24 | 115,900 | — | — |
| 2025-06-03 | $8.81 | $9.55 | 32,400 | — | — |
| 2025-06-02 | $8.63 | $9.35 | 39,300 | — | — |
| 2025-05-30 | $8.53 | $9.24 | 34,500 | — | — |
| 2025-05-29 | $8.91 | $9.65 | 26,500 | — | — |
| 2025-05-28 | $8.76 | $9.49 | 7,500 | — | — |
| 2025-05-27 | $8.79 | $9.52 | 39,100 | — | — |
| 2025-05-23 | $8.29 | $8.98 | 18,800 | — | — |
| 2025-05-22 | $8.20 | $8.89 | 44,900 | — | — |
| 2025-05-21 | $7.92 | $8.58 | 91,400 | — | — |
| 2025-05-20 | $8.25 | $8.94 | 7,600 | — | — |
| 2025-05-19 | $8.53 | $9.24 | 42,000 | — | — |
| 2025-05-16 | $8.43 | $9.13 | 15,500 | — | — |
| 2025-05-15 | $8.16 | $8.84 | 29,900 | — | — |
| 2025-05-14 | $8.22 | $8.91 | 43,800 | — | — |
| 2025-05-13 | $7.84 | $8.50 | 117,200 | — | — |
| 2025-05-12 | $6.85 | $7.42 | 35,600 | — | — |
| 2025-05-09 | $6.70 | $7.26 | 17,000 | — | — |
| 2025-05-08 | $6.66 | $7.22 | 15,200 | — | — |
| 2025-05-07 | $6.66 | $7.21 | 3,900 | — | — |
| 2025-05-06 | $6.93 | $7.51 | 7,200 | — | — |
| 2025-05-05 | $6.84 | $7.41 | 9,000 | — | — |
| 2025-05-02 | $6.60 | $7.15 | 5,500 | — | — |
| 2025-05-01 | $6.35 | $6.88 | 13,000 | — | — |
| 2025-04-30 | $6.38 | $6.91 | 3,300 | — | — |
| 2025-04-29 | $6.43 | $6.97 | 12,300 | — | — |
| 2025-04-28 | $6.16 | $6.67 | 29,400 | — | — |
| 2025-04-25 | $6.29 | $6.82 | 5,900 | — | — |
| 2025-04-24 | $6.36 | $6.89 | 31,700 | — | — |
| 2025-04-23 | $5.92 | $6.41 | 14,800 | — | — |
| 2025-04-22 | $5.82 | $6.31 | 16,800 | — | — |
| 2025-04-21 | $5.76 | $6.25 | 11,800 | — | — |
| 2025-04-17 | $5.71 | $6.19 | 32,700 | — | — |
| 2025-04-16 | $5.53 | $5.99 | 27,300 | — | — |
| 2025-04-15 | $5.41 | $5.86 | 20,400 | — | — |
| 2025-04-14 | $5.54 | $6.00 | 4,700 | — | — |
| 2025-04-11 | $5.53 | $5.99 | 9,300 | — | — |
| 2025-04-10 | $5.53 | $5.99 | 17,200 | — | — |
| 2025-04-09 | $5.65 | $6.12 | 38,200 | — | — |
| 2025-04-08 | $5.51 | $5.97 | 3,600 | — | — |
| 2025-04-07 | $5.68 | $6.15 | 5,600 | — | — |
| 2025-04-04 | $5.62 | $6.09 | 10,100 | — | — |
| 2025-04-03 | $5.70 | $6.18 | 12,900 | — | — |
| 2025-04-02 | $5.76 | $6.24 | 11,100 | — | — |
| 2025-04-01 | $5.75 | $6.23 | 9,500 | — | — |
| 2025-03-31 | $5.68 | $6.15 | 7,500 | — | — |
| 2025-03-28 | $5.60 | $6.07 | 14,100 | — | — |
| 2025-03-27 | $5.98 | $6.48 | 2,000 | — | — |
| 2025-03-26 | $5.89 | $6.38 | 4,800 | — | — |
| 2025-03-25 | $5.86 | $6.35 | 2,700 | — | — |
| 2025-03-24 | $6.06 | $6.57 | 3,000 | — | — |
| 2025-03-21 | $6.00 | $6.50 | 7,500 | — | — |
| 2025-03-20 | $6.12 | $6.63 | 17,900 | — | — |
| 2025-03-19 | $5.70 | $6.18 | 9,600 | — | — |
| 2025-03-18 | $5.55 | $6.01 | 6,900 | — | — |
| 2025-03-17 | $5.56 | $6.02 | 10,800 | — | — |
| 2025-03-14 | $5.58 | $6.05 | 12,000 | — | — |
| 2025-03-13 | $5.50 | $5.96 | 9,300 | — | — |
| 2025-03-12 | $5.58 | $6.04 | 21,300 | — | — |
| 2025-03-11 | $5.58 | $6.05 | 7,400 | — | — |
| 2025-03-10 | $5.58 | $6.05 | 31,700 | — | — |
| 2025-03-07 | $5.74 | $6.22 | 64,300 | — | — |
| 2025-03-06 | $5.60 | $6.07 | 17,800 | — | — |
| 2025-03-05 | $5.60 | $6.07 | 10,900 | — | — |
| 2025-03-04 | $5.63 | $6.10 | 9,000 | — | — |
| 2025-03-03 | $5.57 | $6.04 | 11,500 | — | — |
| 2025-02-28 | $5.76 | $6.24 | 10,800 | — | — |
| 2025-02-27 | $5.91 | $6.40 | 3,700 | — | — |
| 2025-02-26 | $5.89 | $6.38 | 5,000 | — | — |
| 2025-02-25 | $5.83 | $6.32 | 7,400 | — | — |
| 2025-02-24 | $5.91 | $6.40 | 39,900 | — | — |
| 2025-02-21 | $5.90 | $6.39 | 30,800 | — | — |
| 2025-02-20 | $5.84 | $6.33 | 19,400 | — | — |
| 2025-02-19 | $6.04 | $6.54 | 23,200 | — | — |
| 2025-02-18 | $5.98 | $6.48 | 40,100 | — | — |
| 2025-02-14 | $6.14 | $6.65 | 11,700 | — | — |
| 2025-02-13 | $6.13 | $6.64 | 51,700 | — | — |
| 2025-02-12 | $6.30 | $6.83 | 13,700 | — | — |
| 2025-02-11 | $6.14 | $6.65 | 67,600 | — | — |
| 2025-02-10 | $6.46 | $7.00 | 73,400 | — | — |
| 2025-02-07 | $6.55 | $7.10 | 14,800 | — | — |
| 2025-02-06 | $6.75 | $7.31 | 20,900 | — | — |
| 2025-02-05 | $6.55 | $7.10 | 39,100 | — | — |
| 2025-02-04 | $6.57 | $7.12 | 17,500 | — | — |
| 2025-02-03 | $6.39 | $6.92 | 19,500 | — | — |
| 2025-01-31 | $6.69 | $7.24 | 5,900 | — | — |
| 2025-01-30 | $6.71 | $7.27 | 10,800 | — | — |
| 2025-01-29 | $6.70 | $7.26 | 16,800 | — | — |
| 2025-01-28 | $6.79 | $7.36 | 7,500 | — | — |
| 2025-01-27 | $6.70 | $7.26 | 11,500 | — | — |
| 2025-01-24 | $6.79 | $7.36 | 15,700 | — | — |
| 2025-01-23 | $6.84 | $7.41 | 7,100 | — | — |
| 2025-01-22 | $6.61 | $7.16 | 27,300 | — | — |
| 2025-01-21 | $6.41 | $6.95 | 14,600 | — | — |
| 2025-01-17 | $6.30 | $6.83 | 20,200 | — | — |
| 2025-01-16 | $6.30 | $6.83 | 11,100 | — | — |
| 2025-01-15 | $6.26 | $6.78 | 18,800 | — | — |
| 2025-01-14 | $6.25 | $6.77 | 23,000 | — | — |
| 2025-01-13 | $6.37 | $6.90 | 15,100 | — | — |
| 2025-01-10 | $6.51 | $7.06 | 23,500 | — | — |
| 2025-01-08 | $6.68 | $7.24 | 18,900 | — | — |
| 2025-01-07 | $6.91 | $7.49 | 16,300 | — | — |
| 2025-01-06 | $6.95 | $7.53 | 33,900 | — | — |
| 2025-01-03 | $6.61 | $7.16 | 52,900 | — | — |
| 2025-01-02 | $6.72 | $7.28 | 37,000 | — | — |