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
- 2003-05-02 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 | $11.20 | $11.20 | 4,385 | — | — |
| 2025-12-30 | $11.36 | $11.36 | 4,660 | — | — |
| 2025-12-29 | $11.36 | $11.36 | 9,115 | — | — |
| 2025-12-26 | $11.08 | $11.08 | 1,870 | — | — |
| 2025-12-24 | $11.20 | $11.20 | 2,160 | — | — |
| 2025-12-23 | $11.40 | $11.40 | 9,325 | — | — |
| 2025-12-22 | $11.20 | $11.20 | 10,275 | — | — |
| 2025-12-19 | $10.70 | $10.70 | 5,375 | — | — |
| 2025-12-18 | $10.94 | $10.94 | 5,850 | — | — |
| 2025-12-17 | $11.02 | $11.02 | 12,685 | — | — |
| 2025-12-16 | $10.62 | $10.62 | 7,315 | — | — |
| 2025-12-15 | $10.00 | $10.00 | 17,165 | — | — |
| 2025-12-12 | $10.80 | $10.80 | 2,795 | — | — |
| 2025-12-11 | $11.02 | $11.02 | 12,845 | — | — |
| 2025-12-10 | $11.40 | $11.40 | 17,165 | — | — |
| 2025-12-09 | $11.32 | $11.32 | 8,165 | — | — |
| 2025-12-08 | $11.30 | $11.30 | 2,265 | — | — |
| 2025-12-05 | $11.28 | $11.28 | 4,320 | — | — |
| 2025-12-04 | $10.94 | $10.94 | 7,040 | — | — |
| 2025-12-03 | $10.58 | $10.58 | 7,805 | — | — |
| 2025-12-02 | $10.08 | $10.08 | 4,470 | — | — |
| 2025-12-01 | $9.90 | $9.90 | 6,235 | — | — |
| 2025-11-28 | $9.10 | $9.10 | 14,380 | — | — |
| 2025-11-26 | $9.60 | $9.60 | 3,310 | — | — |
| 2025-11-25 | $9.40 | $9.40 | 4,975 | — | — |
| 2025-11-24 | $9.28 | $9.28 | 39,335 | — | — |
| 2025-11-21 | $10.28 | $10.28 | 2,510 | — | — |
| 2025-11-20 | $10.28 | $10.28 | 3,670 | — | — |
| 2025-11-19 | $10.14 | $10.14 | 9,695 | — | — |
| 2025-11-18 | $10.80 | $10.80 | 4,825 | — | — |
| 2025-11-17 | $11.20 | $11.20 | 8,610 | — | — |
| 2025-11-14 | $11.48 | $11.48 | 4,600 | — | — |
| 2025-11-13 | $11.62 | $11.62 | 3,045 | — | — |
| 2025-11-12 | $12.14 | $12.14 | 9,640 | — | — |
| 2025-11-11 | $11.94 | $11.94 | 3,255 | — | — |
| 2025-11-10 | $11.86 | $11.86 | 5,475 | — | — |
| 2025-11-07 | $11.54 | $11.54 | 5,665 | — | — |
| 2025-11-06 | $11.32 | $11.32 | 4,070 | — | — |
| 2025-11-05 | $11.88 | $11.88 | 2,555 | — | — |
| 2025-11-04 | $11.64 | $11.64 | 29,305 | — | — |
| 2025-11-03 | $12.48 | $12.48 | 11,670 | — | — |
| 2025-10-31 | $12.06 | $12.06 | 2,520 | — | — |
| 2025-10-30 | $11.80 | $11.80 | 5,205 | — | — |
| 2025-10-29 | $12.76 | $12.76 | 15,570 | — | — |
| 2025-10-28 | $13.02 | $13.02 | 12,860 | — | — |
| 2025-10-27 | $12.74 | $12.74 | 10,565 | — | — |
| 2025-10-24 | $12.40 | $12.40 | 15,325 | — | — |
| 2025-10-23 | $12.42 | $12.42 | 41,340 | — | — |
| 2025-10-22 | $11.34 | $11.34 | 39,635 | — | — |
| 2025-10-21 | $11.54 | $11.54 | 3,000 | — | — |
| 2025-10-20 | $11.48 | $11.48 | 3,690 | — | — |
| 2025-10-17 | $11.42 | $11.42 | 2,085 | — | — |
| 2025-10-16 | $11.20 | $11.20 | 3,765 | — | — |
| 2025-10-15 | $11.66 | $11.66 | 3,400 | — | — |
| 2025-10-14 | $11.80 | $11.80 | 6,875 | — | — |
| 2025-10-13 | $11.58 | $11.58 | 13,050 | — | — |
| 2025-10-10 | $11.30 | $11.30 | 10,390 | — | — |
| 2025-10-09 | $11.80 | $11.80 | 5,285 | — | — |
| 2025-10-08 | $11.86 | $11.86 | 1,985 | — | — |
| 2025-10-07 | $11.78 | $11.78 | 10,800 | — | — |
| 2025-10-06 | $11.46 | $11.46 | 10,325 | — | — |
| 2025-10-03 | $11.52 | $11.52 | 8,000 | — | — |
| 2025-10-02 | $11.70 | $11.70 | 1,730 | — | — |
| 2025-10-01 | $11.74 | $11.74 | 3,630 | — | — |
| 2025-09-30 | $11.56 | $11.56 | 5,600 | — | — |
| 2025-09-29 | $11.46 | $11.46 | 2,825 | — | — |
| 2025-09-26 | $11.96 | $11.96 | 4,460 | — | — |
| 2025-09-25 | $11.60 | $11.60 | 4,520 | — | — |
| 2025-09-24 | $11.98 | $11.98 | 2,285 | — | — |
| 2025-09-23 | $11.40 | $11.40 | 4,565 | — | — |
| 2025-09-22 | $11.42 | $11.42 | 9,975 | — | — |
| 2025-09-19 | $11.60 | $11.60 | 5,205 | — | — |
| 2025-09-18 | $12.22 | $12.22 | 2,295 | — | — |
| 2025-09-17 | $12.02 | $12.02 | 11,925 | — | — |
| 2025-09-16 | $11.84 | $11.84 | 3,530 | — | — |
| 2025-09-15 | $11.80 | $11.80 | 5,415 | — | — |
| 2025-09-12 | $11.92 | $11.92 | 13,305 | — | — |
| 2025-09-11 | $11.96 | $11.96 | 5,320 | — | — |
| 2025-09-10 | $11.98 | $11.98 | 9,970 | — | — |
| 2025-09-09 | $12.32 | $12.32 | 8,500 | — | — |
| 2025-09-08 | $11.90 | $11.90 | 5,145 | — | — |
| 2025-09-05 | $12.30 | $12.30 | 1,735 | — | — |
| 2025-09-04 | $12.40 | $12.40 | 785 | — | — |
| 2025-09-03 | $12.50 | $12.50 | 7,200 | — | — |
| 2025-09-02 | $12.32 | $12.32 | 3,290 | — | — |
| 2025-08-29 | $12.16 | $12.16 | 23,010 | — | — |
| 2025-08-28 | $11.60 | $11.60 | 8,530 | — | — |
| 2025-08-27 | $11.84 | $11.84 | 4,745 | — | — |
| 2025-08-26 | $12.10 | $12.10 | 8,905 | — | — |
| 2025-08-25 | $11.60 | $11.60 | 4,525 | — | — |
| 2025-08-22 | $11.60 | $11.60 | 9,310 | — | — |
| 2025-08-21 | $11.78 | $11.78 | 1,925 | — | — |
| 2025-08-20 | $11.88 | $11.88 | 5,240 | — | — |
| 2025-08-19 | $11.60 | $11.60 | 6,460 | — | — |
| 2025-08-18 | $11.76 | $11.76 | 5,835 | — | — |
| 2025-08-15 | $11.98 | $11.98 | 5,385 | — | — |
| 2025-08-14 | $12.40 | $12.40 | 4,830 | — | — |
| 2025-08-13 | $12.38 | $12.38 | 2,705 | — | — |
| 2025-08-12 | $12.40 | $12.40 | 5,005 | — | — |
| 2025-08-11 | $12.16 | $12.16 | 2,770 | — | — |
| 2025-08-08 | $12.40 | $12.40 | 2,580 | — | — |
| 2025-08-07 | $12.20 | $12.20 | 2,675 | — | — |
| 2025-08-06 | $12.12 | $12.12 | 1,420 | — | — |
| 2025-08-05 | $12.40 | $12.40 | 3,990 | — | — |
| 2025-08-04 | $12.20 | $12.20 | 4,070 | — | — |
| 2025-08-01 | $12.46 | $12.46 | 11,690 | — | — |
| 2025-07-31 | $13.00 | $13.00 | 2,890 | — | — |
| 2025-07-30 | $13.32 | $13.32 | 6,510 | — | — |
| 2025-07-29 | $13.20 | $13.20 | 6,445 | — | — |
| 2025-07-28 | $13.28 | $13.28 | 21,595 | — | — |
| 2025-07-25 | $12.60 | $12.60 | 2,320 | — | — |
| 2025-07-24 | $12.50 | $12.50 | 9,990 | — | — |
| 2025-07-23 | $12.60 | $12.60 | 1,900 | — | — |
| 2025-07-22 | $12.50 | $12.50 | 12,715 | — | — |
| 2025-07-21 | $12.80 | $12.80 | 4,460 | — | — |
| 2025-07-18 | $12.82 | $12.82 | 3,630 | — | — |
| 2025-07-17 | $13.18 | $13.18 | 7,365 | — | — |
| 2025-07-16 | $12.58 | $12.58 | 2,415 | — | — |
| 2025-07-15 | $12.46 | $12.46 | 4,225 | — | — |
| 2025-07-14 | $12.64 | $12.64 | 2,295 | — | — |
| 2025-07-11 | $12.50 | $12.50 | 2,500 | — | — |
| 2025-07-10 | $12.50 | $12.50 | 1,990 | — | — |
| 2025-07-09 | $12.76 | $12.76 | 2,635 | — | — |
| 2025-07-08 | $12.44 | $12.44 | 16,865 | — | — |
| 2025-07-07 | $12.34 | $12.34 | 11,400 | — | — |
| 2025-07-03 | $12.80 | $12.80 | 2,490 | — | — |
| 2025-07-02 | $12.86 | $12.86 | 2,940 | — | — |
| 2025-07-01 | $12.82 | $12.82 | 3,960 | — | — |
| 2025-06-30 | $13.08 | $13.08 | 11,980 | — | — |
| 2025-06-27 | $13.34 | $13.34 | 6,595 | — | — |
| 2025-06-26 | $13.18 | $13.18 | 5,685 | — | — |
| 2025-06-25 | $13.26 | $13.26 | 8,630 | — | — |
| 2025-06-24 | $13.22 | $13.22 | 18,315 | — | — |
| 2025-06-23 | $14.60 | $14.60 | 46,670 | — | — |
| 2025-06-20 | $14.42 | $14.42 | 15,955 | — | — |
| 2025-06-18 | $15.00 | $15.00 | 42,265 | — | — |
| 2025-06-17 | $14.60 | $14.60 | 66,260 | — | — |
| 2025-06-16 | $13.20 | $13.20 | 221,975 | — | — |
| 2025-06-13 | $15.16 | $15.16 | 76,335 | — | — |
| 2025-06-12 | $14.66 | $14.66 | 20,275 | — | — |
| 2025-06-11 | $13.40 | $13.40 | 11,435 | — | — |
| 2025-06-10 | $13.00 | $13.00 | 4,465 | — | — |
| 2025-06-09 | $13.06 | $13.06 | 2,310 | — | — |
| 2025-06-06 | $12.86 | $12.86 | 1,525 | — | — |
| 2025-06-05 | $13.00 | $13.00 | 2,565 | — | — |
| 2025-06-04 | $13.02 | $13.02 | 2,735 | — | — |
| 2025-06-03 | $13.00 | $13.00 | 6,475 | — | — |
| 2025-06-02 | $13.00 | $13.00 | 1,585 | — | — |
| 2025-05-30 | $12.82 | $12.82 | 2,945 | — | — |
| 2025-05-29 | $12.76 | $12.76 | 860 | — | — |
| 2025-05-28 | $12.60 | $12.60 | 3,565 | — | — |
| 2025-05-27 | $13.00 | $13.00 | 1,520 | — | — |
| 2025-05-23 | $12.98 | $12.98 | 1,600 | — | — |
| 2025-05-22 | $12.74 | $12.74 | 1,895 | — | — |
| 2025-05-21 | $12.92 | $12.92 | 2,855 | — | — |
| 2025-05-20 | $12.94 | $12.94 | 6,200 | — | — |
| 2025-05-19 | $12.50 | $12.50 | 2,475 | — | — |
| 2025-05-16 | $12.52 | $12.52 | 9,785 | — | — |
| 2025-05-15 | $13.70 | $13.70 | 7,670 | — | — |
| 2025-05-14 | $12.80 | $12.80 | 20,350 | — | — |
| 2025-05-13 | $11.20 | $11.20 | 5,265 | — | — |
| 2025-05-12 | $10.62 | $10.62 | 10,460 | — | — |
| 2025-05-09 | $10.62 | $10.62 | 5,685 | — | — |
| 2025-05-08 | $11.26 | $11.26 | 5,355 | — | — |
| 2025-05-07 | $10.62 | $10.62 | 5,450 | — | — |
| 2025-05-06 | $11.00 | $11.00 | 2,535 | — | — |
| 2025-05-05 | $10.80 | $10.80 | 2,905 | — | — |
| 2025-05-02 | $11.16 | $11.16 | 2,890 | — | — |
| 2025-05-01 | $11.00 | $11.00 | 1,325 | — | — |
| 2025-04-30 | $10.90 | $10.90 | 3,375 | — | — |
| 2025-04-29 | $11.20 | $11.20 | 2,730 | — | — |
| 2025-04-28 | $11.10 | $11.10 | 4,910 | — | — |
| 2025-04-25 | $10.88 | $10.88 | 5,120 | — | — |
| 2025-04-24 | $10.78 | $10.78 | 4,580 | — | — |
| 2025-04-23 | $10.90 | $10.90 | 6,960 | — | — |
| 2025-04-22 | $10.76 | $10.76 | 1,130 | — | — |
| 2025-04-21 | $10.34 | $10.34 | 3,370 | — | — |
| 2025-04-17 | $11.20 | $11.20 | 2,455 | — | — |
| 2025-04-16 | $10.90 | $10.90 | 1,830 | — | — |
| 2025-04-15 | $10.96 | $10.96 | 3,220 | — | — |
| 2025-04-14 | $11.10 | $11.10 | 3,510 | — | — |
| 2025-04-11 | $10.68 | $10.68 | 5,110 | — | — |
| 2025-04-10 | $10.70 | $10.70 | 5,025 | — | — |
| 2025-04-09 | $10.74 | $10.74 | 19,945 | — | — |
| 2025-04-08 | $10.12 | $10.12 | 19,110 | — | — |
| 2025-04-07 | $10.32 | $10.32 | 30,690 | — | — |
| 2025-04-04 | $11.20 | $11.20 | 18,795 | — | — |
| 2025-04-03 | $12.06 | $12.06 | 27,415 | — | — |
| 2025-04-02 | $14.30 | $14.30 | 11,780 | — | — |
| 2025-04-01 | $13.92 | $13.92 | 6,660 | — | — |
| 2025-03-31 | $14.00 | $14.00 | 6,125 | — | — |
| 2025-03-28 | $14.00 | $14.00 | 3,040 | — | — |
| 2025-03-27 | $14.40 | $14.40 | 1,175 | — | — |
| 2025-03-26 | $14.46 | $14.46 | 1,435 | — | — |
| 2025-03-25 | $14.70 | $14.70 | 1,445 | — | — |
| 2025-03-24 | $14.70 | $14.70 | 3,435 | — | — |
| 2025-03-21 | $15.00 | $15.00 | 2,455 | — | — |
| 2025-03-20 | $14.80 | $14.80 | 415 | — | — |
| 2025-03-19 | $14.58 | $14.58 | 2,325 | — | — |
| 2025-03-18 | $14.12 | $14.12 | 4,730 | — | — |
| 2025-03-17 | $14.64 | $14.64 | 2,725 | — | — |
| 2025-03-14 | $14.64 | $14.64 | 5,090 | — | — |
| 2025-03-13 | $14.10 | $14.10 | 1,215 | — | — |
| 2025-03-12 | $14.20 | $14.20 | 380 | — | — |
| 2025-03-11 | $14.18 | $14.18 | 1,680 | — | — |
| 2025-03-10 | $14.06 | $14.06 | 1,380 | — | — |
| 2025-03-07 | $14.02 | $14.02 | 1,495 | — | — |
| 2025-03-06 | $14.10 | $14.10 | 1,975 | — | — |
| 2025-03-05 | $14.40 | $14.40 | 1,810 | — | — |
| 2025-03-04 | $14.04 | $14.04 | 6,330 | — | — |
| 2025-03-03 | $14.42 | $14.42 | 12,115 | — | — |
| 2025-02-28 | $15.20 | $15.20 | 1,950 | — | — |
| 2025-02-27 | $15.66 | $15.66 | 4,635 | — | — |
| 2025-02-26 | $14.80 | $14.80 | 3,245 | — | — |
| 2025-02-25 | $14.74 | $14.74 | 3,475 | — | — |
| 2025-02-24 | $14.80 | $14.80 | 4,800 | — | — |
| 2025-02-21 | $15.20 | $15.20 | 7,850 | — | — |
| 2025-02-20 | $16.00 | $16.00 | 4,320 | — | — |
| 2025-02-19 | $15.80 | $15.80 | 2,380 | — | — |
| 2025-02-18 | $15.80 | $15.80 | 11,230 | — | — |
| 2025-02-14 | $15.04 | $15.04 | 2,915 | — | — |
| 2025-02-13 | $15.30 | $15.30 | 7,485 | — | — |
| 2025-02-12 | $15.04 | $15.04 | 5,400 | — | — |
| 2025-02-11 | $15.90 | $15.90 | 3,275 | — | — |
| 2025-02-10 | $15.98 | $15.98 | 6,555 | — | — |
| 2025-02-07 | $15.60 | $15.60 | 4,620 | — | — |
| 2025-02-06 | $15.52 | $15.52 | 2,445 | — | — |
| 2025-02-05 | $16.00 | $16.00 | 3,030 | — | — |
| 2025-02-04 | $15.76 | $15.76 | 1,595 | — | — |
| 2025-02-03 | $15.42 | $15.42 | 9,405 | — | — |
| 2025-01-31 | $15.80 | $15.80 | 4,360 | — | — |
| 2025-01-30 | $15.72 | $15.72 | 4,375 | — | — |
| 2025-01-29 | $15.70 | $15.70 | 4,180 | — | — |
| 2025-01-28 | $15.12 | $15.12 | 4,890 | — | — |
| 2025-01-27 | $15.06 | $15.06 | 33,555 | — | — |
| 2025-01-24 | $17.00 | $17.00 | 3,210 | — | — |
| 2025-01-23 | $17.00 | $17.00 | 21,145 | — | — |
| 2025-01-22 | $18.22 | $18.22 | 12,230 | — | — |
| 2025-01-21 | $19.00 | $19.00 | 45,925 | — | — |
| 2025-01-17 | $17.94 | $17.94 | 2,225 | — | — |
| 2025-01-16 | $17.88 | $17.88 | 3,935 | — | — |
| 2025-01-15 | $17.96 | $17.96 | 4,905 | — | — |
| 2025-01-14 | $17.54 | $17.54 | 2,650 | — | — |
| 2025-01-13 | $17.98 | $17.98 | 11,770 | — | — |
| 2025-01-10 | $17.36 | $17.36 | 6,220 | — | — |
| 2025-01-08 | $17.20 | $17.20 | 12,905 | — | — |
| 2025-01-07 | $16.92 | $16.92 | 5,280 | — | — |
| 2025-01-06 | $16.10 | $16.10 | 4,955 | — | — |
| 2025-01-03 | $16.52 | $16.52 | 9,080 | — | — |
| 2025-01-02 | $15.78 | $15.78 | 3,980 | — | — |