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
- 1994-04-13 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 | $10.99 | $10.99 | 31,800 | — | — |
| 2025-12-30 | $11.00 | $11.00 | 22,200 | — | — |
| 2025-12-29 | $11.08 | $11.08 | 27,400 | — | — |
| 2025-12-26 | $11.09 | $11.09 | 27,400 | — | — |
| 2025-12-24 | $11.04 | $11.04 | 22,600 | — | — |
| 2025-12-23 | $11.24 | $11.24 | 40,300 | — | — |
| 2025-12-22 | $11.32 | $11.32 | 31,100 | — | — |
| 2025-12-19 | $11.33 | $11.33 | 115,400 | — | — |
| 2025-12-18 | $11.70 | $11.70 | 37,500 | — | — |
| 2025-12-17 | $11.56 | $11.56 | 48,600 | — | — |
| 2025-12-16 | $11.72 | $11.72 | 46,300 | — | — |
| 2025-12-15 | $11.86 | $11.86 | 38,800 | — | — |
| 2025-12-12 | $11.94 | $11.94 | 46,200 | — | — |
| 2025-12-11 | $11.80 | $11.80 | 51,500 | — | — |
| 2025-12-10 | $11.90 | $11.90 | 106,100 | — | — |
| 2025-12-09 | $11.48 | $11.48 | 40,600 | — | — |
| 2025-12-08 | $11.45 | $11.45 | 26,200 | — | — |
| 2025-12-05 | $11.39 | $11.39 | 35,900 | — | — |
| 2025-12-04 | $11.86 | $11.86 | 31,000 | — | — |
| 2025-12-03 | $11.72 | $11.72 | 66,100 | — | — |
| 2025-12-02 | $11.44 | $11.44 | 29,300 | — | — |
| 2025-12-01 | $11.18 | $11.18 | 30,800 | — | — |
| 2025-11-28 | $11.38 | $11.38 | 19,700 | — | — |
| 2025-11-26 | $11.40 | $11.40 | 55,000 | — | — |
| 2025-11-25 | $11.26 | $11.26 | 27,400 | — | — |
| 2025-11-24 | $11.01 | $11.01 | 28,000 | — | — |
| 2025-11-21 | $11.00 | $11.00 | 52,900 | — | — |
| 2025-11-20 | $10.75 | $10.75 | 50,600 | — | — |
| 2025-11-19 | $10.99 | $10.99 | 41,700 | — | — |
| 2025-11-18 | $11.03 | $11.03 | 38,300 | — | — |
| 2025-11-17 | $11.03 | $11.03 | 125,500 | — | — |
| 2025-11-14 | $11.11 | $11.11 | 54,100 | — | — |
| 2025-11-13 | $11.05 | $11.05 | 34,200 | — | — |
| 2025-11-12 | $11.23 | $11.23 | 45,700 | — | — |
| 2025-11-11 | $11.12 | $11.12 | 44,600 | — | — |
| 2025-11-10 | $11.00 | $11.00 | 31,400 | — | — |
| 2025-11-07 | $10.93 | $10.93 | 43,800 | — | — |
| 2025-11-06 | $10.85 | $10.85 | 47,800 | — | — |
| 2025-11-05 | $11.00 | $11.00 | 54,300 | — | — |
| 2025-11-04 | $11.04 | $11.04 | 56,800 | — | — |
| 2025-11-03 | $11.00 | $11.00 | 74,300 | — | — |
| 2025-10-31 | $11.01 | $11.01 | 59,500 | — | — |
| 2025-10-30 | $11.01 | $11.01 | 53,600 | — | — |
| 2025-10-29 | $10.91 | $10.91 | 76,000 | — | — |
| 2025-10-28 | $10.99 | $10.99 | 64,700 | — | — |
| 2025-10-27 | $11.00 | $11.00 | 84,600 | — | — |
| 2025-10-24 | $11.02 | $11.02 | 172,400 | — | — |
| 2025-10-23 | $11.05 | $11.05 | 51,200 | — | — |
| 2025-10-22 | $10.94 | $10.94 | 63,300 | — | — |
| 2025-10-21 | $11.02 | $11.02 | 47,300 | — | — |
| 2025-10-20 | $11.04 | $11.04 | 44,300 | — | — |
| 2025-10-17 | $10.97 | $10.97 | 72,400 | — | — |
| 2025-10-16 | $11.01 | $11.01 | 28,300 | — | — |
| 2025-10-15 | $11.02 | $11.02 | 53,400 | — | — |
| 2025-10-14 | $11.08 | $11.08 | 64,800 | — | — |
| 2025-10-13 | $11.00 | $11.00 | 35,500 | — | — |
| 2025-10-10 | $10.91 | $10.91 | 94,400 | — | — |
| 2025-10-09 | $10.99 | $10.99 | 75,800 | — | — |
| 2025-10-08 | $11.13 | $11.13 | 25,900 | — | — |
| 2025-10-07 | $11.05 | $11.05 | 65,800 | — | — |
| 2025-10-06 | $11.11 | $11.11 | 31,200 | — | — |
| 2025-10-03 | $11.11 | $11.11 | 28,500 | — | — |
| 2025-10-02 | $11.04 | $11.04 | 35,600 | — | — |
| 2025-10-01 | $10.99 | $10.99 | 64,100 | — | — |
| 2025-09-30 | $11.07 | $11.07 | 45,000 | — | — |
| 2025-09-29 | $10.98 | $10.98 | 39,100 | — | — |
| 2025-09-26 | $10.98 | $10.98 | 25,200 | — | — |
| 2025-09-25 | $10.96 | $10.96 | 36,000 | — | — |
| 2025-09-24 | $10.98 | $10.98 | 28,200 | — | — |
| 2025-09-23 | $11.09 | $11.09 | 29,300 | — | — |
| 2025-09-22 | $11.34 | $11.34 | 45,200 | — | — |
| 2025-09-19 | $11.39 | $11.39 | 104,500 | — | — |
| 2025-09-18 | $11.50 | $11.50 | 39,500 | — | — |
| 2025-09-17 | $11.43 | $11.43 | 39,600 | — | — |
| 2025-09-16 | $11.19 | $11.19 | 23,300 | — | — |
| 2025-09-15 | $11.12 | $11.12 | 26,800 | — | — |
| 2025-09-12 | $11.02 | $11.02 | 16,800 | — | — |
| 2025-09-11 | $11.28 | $11.28 | 62,700 | — | — |
| 2025-09-10 | $11.03 | $11.03 | 43,000 | — | — |
| 2025-09-09 | $10.88 | $10.88 | 36,400 | — | — |
| 2025-09-08 | $10.96 | $10.96 | 70,300 | — | — |
| 2025-09-05 | $11.02 | $11.02 | 56,400 | — | — |
| 2025-09-04 | $10.51 | $10.51 | 27,600 | — | — |
| 2025-09-03 | $10.21 | $10.21 | 28,000 | — | — |
| 2025-09-02 | $10.15 | $10.15 | 42,800 | — | — |
| 2025-08-29 | $10.10 | $10.10 | 40,900 | — | — |
| 2025-08-28 | $10.10 | $10.10 | 32,400 | — | — |
| 2025-08-27 | $10.21 | $10.21 | 33,200 | — | — |
| 2025-08-26 | $10.21 | $10.21 | 14,100 | — | — |
| 2025-08-25 | $10.22 | $10.22 | 23,500 | — | — |
| 2025-08-22 | $10.64 | $10.64 | 53,800 | — | — |
| 2025-08-21 | $10.05 | $10.05 | 36,000 | — | — |
| 2025-08-20 | $10.25 | $10.25 | 32,000 | — | — |
| 2025-08-19 | $10.19 | $10.19 | 29,300 | — | — |
| 2025-08-18 | $10.07 | $10.07 | 24,200 | — | — |
| 2025-08-15 | $10.13 | $10.13 | 26,900 | — | — |
| 2025-08-14 | $10.04 | $10.04 | 38,900 | — | — |
| 2025-08-13 | $10.45 | $10.45 | 23,000 | — | — |
| 2025-08-12 | $10.22 | $10.22 | 41,800 | — | — |
| 2025-08-11 | $10.00 | $10.00 | 28,400 | — | — |
| 2025-08-08 | $9.91 | $9.91 | 18,700 | — | — |
| 2025-08-07 | $9.94 | $9.94 | 53,200 | — | — |
| 2025-08-06 | $9.80 | $9.80 | 20,400 | — | — |
| 2025-08-05 | $9.76 | $9.76 | 36,400 | — | — |
| 2025-08-04 | $9.81 | $9.81 | 35,500 | — | — |
| 2025-08-01 | $9.75 | $9.75 | 71,900 | — | — |
| 2025-07-31 | $9.80 | $9.80 | 76,000 | — | — |
| 2025-07-30 | $9.90 | $9.90 | 82,100 | — | — |
| 2025-07-29 | $10.01 | $10.01 | 37,700 | — | — |
| 2025-07-28 | $10.14 | $10.14 | 30,800 | — | — |
| 2025-07-25 | $10.12 | $10.12 | 33,000 | — | — |
| 2025-07-24 | $9.91 | $9.91 | 39,600 | — | — |
| 2025-07-23 | $10.12 | $10.12 | 45,900 | — | — |
| 2025-07-22 | $10.00 | $10.00 | 50,900 | — | — |
| 2025-07-21 | $9.88 | $9.88 | 62,100 | — | — |
| 2025-07-18 | $9.97 | $9.97 | 65,100 | — | — |
| 2025-07-17 | $10.03 | $10.03 | 48,000 | — | — |
| 2025-07-16 | $10.22 | $10.22 | 48,600 | — | — |
| 2025-07-15 | $10.05 | $10.05 | 66,300 | — | — |
| 2025-07-14 | $10.08 | $10.08 | 40,400 | — | — |
| 2025-07-11 | $10.05 | $10.05 | 64,500 | — | — |
| 2025-07-10 | $10.40 | $10.40 | 73,700 | — | — |
| 2025-07-09 | $10.64 | $10.64 | 64,500 | — | — |
| 2025-07-08 | $10.75 | $10.75 | 42,600 | — | — |
| 2025-07-07 | $10.69 | $10.69 | 45,100 | — | — |
| 2025-07-03 | $11.09 | $11.09 | 23,400 | — | — |
| 2025-07-02 | $10.99 | $10.99 | 45,900 | — | — |
| 2025-07-01 | $11.03 | $11.03 | 28,100 | — | — |
| 2025-06-30 | $10.72 | $10.72 | 49,400 | — | — |
| 2025-06-27 | $10.69 | $10.69 | 172,000 | — | — |
| 2025-06-26 | $10.44 | $10.44 | 27,200 | — | — |
| 2025-06-25 | $10.24 | $10.24 | 33,700 | — | — |
| 2025-06-24 | $10.36 | $10.36 | 26,300 | — | — |
| 2025-06-23 | $10.30 | $10.30 | 34,900 | — | — |
| 2025-06-20 | $10.06 | $10.06 | 49,100 | — | — |
| 2025-06-18 | $10.10 | $10.10 | 27,500 | — | — |
| 2025-06-17 | $10.02 | $10.02 | 41,600 | — | — |
| 2025-06-16 | $10.27 | $10.27 | 15,600 | — | — |
| 2025-06-13 | $10.14 | $10.14 | 36,800 | — | — |
| 2025-06-12 | $10.65 | $10.65 | 18,400 | — | — |
| 2025-06-11 | $10.74 | $10.74 | 52,700 | — | — |
| 2025-06-10 | $10.73 | $10.73 | 36,100 | — | — |
| 2025-06-09 | $10.52 | $10.52 | 28,000 | — | — |
| 2025-06-06 | $10.30 | $10.30 | 33,100 | — | — |
| 2025-06-05 | $10.24 | $10.24 | 29,000 | — | — |
| 2025-06-04 | $10.27 | $10.27 | 32,700 | — | — |
| 2025-06-03 | $10.23 | $10.23 | 49,200 | — | — |
| 2025-06-02 | $10.46 | $10.46 | 42,400 | — | — |
| 2025-05-30 | $10.62 | $10.62 | 37,600 | — | — |
| 2025-05-29 | $10.60 | $10.60 | 29,900 | — | — |
| 2025-05-28 | $10.57 | $10.57 | 31,300 | — | — |
| 2025-05-27 | $10.70 | $10.70 | 89,900 | — | — |
| 2025-05-23 | $10.36 | $10.36 | 27,100 | — | — |
| 2025-05-22 | $10.69 | $10.69 | 29,800 | — | — |
| 2025-05-21 | $10.79 | $10.79 | 32,200 | — | — |
| 2025-05-20 | $11.03 | $11.03 | 43,300 | — | — |
| 2025-05-19 | $10.95 | $10.95 | 29,400 | — | — |
| 2025-05-16 | $10.85 | $10.85 | 49,200 | — | — |
| 2025-05-15 | $10.58 | $10.58 | 31,700 | — | — |
| 2025-05-14 | $10.29 | $10.29 | 34,700 | — | — |
| 2025-05-13 | $10.55 | $10.55 | 50,200 | — | — |
| 2025-05-12 | $10.46 | $10.46 | 49,000 | — | — |
| 2025-05-09 | $10.36 | $10.36 | 35,100 | — | — |
| 2025-05-08 | $10.44 | $10.44 | 46,200 | — | — |
| 2025-05-07 | $10.38 | $10.38 | 59,100 | — | — |
| 2025-05-06 | $10.72 | $10.72 | 64,000 | — | — |
| 2025-05-05 | $10.37 | $10.37 | 64,900 | — | — |
| 2025-05-02 | $10.09 | $10.09 | 584,300 | — | — |
| 2025-05-01 | $9.97 | $9.97 | 41,000 | — | — |
| 2025-04-30 | $9.90 | $9.90 | 142,800 | — | — |
| 2025-04-29 | $9.88 | $9.88 | 197,600 | — | — |
| 2025-04-28 | $10.00 | $10.00 | 104,600 | — | — |
| 2025-04-25 | $10.06 | $10.06 | 19,100 | — | — |
| 2025-04-24 | $10.24 | $10.24 | 28,600 | — | — |
| 2025-04-23 | $10.17 | $10.17 | 24,800 | — | — |
| 2025-04-22 | $10.25 | $10.25 | 45,000 | — | — |
| 2025-04-21 | $10.25 | $10.25 | 46,100 | — | — |
| 2025-04-17 | $9.96 | $9.96 | 165,000 | — | — |
| 2025-04-16 | $10.00 | $10.00 | 56,200 | — | — |
| 2025-04-15 | $10.01 | $10.01 | 63,400 | — | — |
| 2025-04-14 | $9.86 | $9.86 | 98,000 | — | — |
| 2025-04-11 | $10.11 | $10.11 | 29,400 | — | — |
| 2025-04-10 | $10.29 | $10.29 | 47,300 | — | — |
| 2025-04-09 | $10.78 | $10.78 | 59,300 | — | — |
| 2025-04-08 | $9.95 | $9.95 | 58,600 | — | — |
| 2025-04-07 | $10.33 | $10.33 | 50,100 | — | — |
| 2025-04-04 | $10.44 | $10.44 | 114,300 | — | — |
| 2025-04-03 | $10.32 | $10.32 | 35,400 | — | — |
| 2025-04-02 | $10.53 | $10.53 | 26,800 | — | — |
| 2025-04-01 | $10.68 | $10.68 | 24,100 | — | — |
| 2025-03-31 | $10.47 | $10.47 | 55,500 | — | — |
| 2025-03-28 | $10.73 | $10.73 | 35,900 | — | — |
| 2025-03-27 | $10.68 | $10.68 | 21,000 | — | — |
| 2025-03-26 | $10.50 | $10.50 | 27,100 | — | — |
| 2025-03-25 | $10.48 | $10.48 | 23,100 | — | — |
| 2025-03-24 | $10.72 | $10.72 | 29,400 | — | — |
| 2025-03-21 | $10.71 | $10.71 | 130,300 | — | — |
| 2025-03-20 | $10.63 | $10.63 | 15,300 | — | — |
| 2025-03-19 | $10.78 | $10.78 | 14,400 | — | — |
| 2025-03-18 | $10.61 | $10.61 | 27,000 | — | — |
| 2025-03-17 | $10.74 | $10.74 | 33,500 | — | — |
| 2025-03-14 | $10.67 | $10.67 | 25,600 | — | — |
| 2025-03-13 | $10.66 | $10.66 | 40,000 | — | — |
| 2025-03-12 | $10.77 | $10.77 | 32,200 | — | — |
| 2025-03-11 | $10.76 | $10.76 | 43,200 | — | — |
| 2025-03-10 | $10.71 | $10.71 | 45,800 | — | — |
| 2025-03-07 | $10.97 | $10.97 | 30,100 | — | — |
| 2025-03-06 | $10.99 | $10.99 | 64,600 | — | — |
| 2025-03-05 | $11.19 | $11.19 | 28,100 | — | — |
| 2025-03-04 | $11.40 | $11.40 | 26,800 | — | — |
| 2025-03-03 | $11.61 | $11.61 | 47,900 | — | — |
| 2025-02-28 | $11.63 | $11.63 | 42,700 | — | — |
| 2025-02-27 | $11.38 | $11.38 | 17,800 | — | — |
| 2025-02-26 | $11.61 | $11.61 | 21,300 | — | — |
| 2025-02-25 | $11.64 | $11.64 | 37,800 | — | — |
| 2025-02-24 | $11.27 | $11.27 | 28,600 | — | — |
| 2025-02-21 | $11.49 | $11.49 | 46,300 | — | — |
| 2025-02-20 | $11.58 | $11.58 | 17,400 | — | — |
| 2025-02-19 | $11.79 | $11.79 | 29,300 | — | — |
| 2025-02-18 | $12.04 | $12.04 | 27,100 | — | — |
| 2025-02-14 | $12.15 | $12.15 | 49,400 | — | — |
| 2025-02-13 | $11.68 | $11.68 | 36,000 | — | — |
| 2025-02-12 | $11.45 | $11.45 | 48,700 | — | — |
| 2025-02-11 | $11.64 | $11.64 | 34,200 | — | — |
| 2025-02-10 | $11.57 | $11.57 | 29,600 | — | — |
| 2025-02-07 | $11.64 | $11.64 | 36,500 | — | — |
| 2025-02-06 | $11.78 | $11.78 | 27,600 | — | — |
| 2025-02-05 | $11.85 | $11.85 | 24,400 | — | — |
| 2025-02-04 | $11.75 | $11.75 | 24,200 | — | — |
| 2025-02-03 | $11.64 | $11.64 | 42,500 | — | — |
| 2025-01-31 | $11.75 | $11.75 | 49,500 | — | — |
| 2025-01-30 | $11.79 | $11.79 | 55,400 | — | — |
| 2025-01-29 | $11.49 | $11.49 | 29,800 | — | — |
| 2025-01-28 | $11.35 | $11.35 | 32,500 | — | — |
| 2025-01-27 | $11.28 | $11.28 | 38,600 | — | — |
| 2025-01-24 | $11.16 | $11.16 | 31,600 | — | — |
| 2025-01-23 | $11.25 | $11.25 | 69,900 | — | — |
| 2025-01-22 | $11.20 | $11.20 | 45,500 | — | — |
| 2025-01-21 | $11.60 | $11.60 | 37,900 | — | — |
| 2025-01-17 | $11.55 | $11.55 | 23,900 | — | — |
| 2025-01-16 | $11.59 | $11.59 | 25,700 | — | — |
| 2025-01-15 | $11.69 | $11.69 | 38,700 | — | — |
| 2025-01-14 | $11.45 | $11.45 | 55,900 | — | — |
| 2025-01-13 | $11.47 | $11.47 | 53,600 | — | — |
| 2025-01-10 | $11.57 | $11.57 | 100,500 | — | — |
| 2025-01-08 | $11.98 | $11.98 | 47,100 | — | — |
| 2025-01-07 | $12.07 | $12.07 | 67,500 | — | — |
| 2025-01-06 | $12.19 | $12.19 | 57,200 | — | — |
| 2025-01-03 | $12.57 | $12.57 | 30,200 | — | — |
| 2025-01-02 | $12.44 | $12.44 | 35,100 | — | — |