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
- 2013-10-09 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 | $13.11 | $19.70 | 37,100 | — | — |
| 2025-12-30 | $13.16 | $19.77 | 26,700 | — | — |
| 2025-12-29 | $13.14 | $19.74 | 39,400 | — | — |
| 2025-12-26 | $13.20 | $19.83 | 15,900 | — | — |
| 2025-12-24 | $13.21 | $19.85 | 6,900 | — | — |
| 2025-12-23 | $13.14 | $19.74 | 16,900 | — | — |
| 2025-12-22 | $12.99 | $19.52 | 18,600 | — | — |
| 2025-12-19 | $12.99 | $19.52 | 18,100 | — | — |
| 2025-12-18 | $12.90 | $19.38 | 20,300 | — | — |
| 2025-12-17 | $12.77 | $19.19 | 19,200 | — | — |
| 2025-12-16 | $12.77 | $19.19 | 15,000 | — | — |
| 2025-12-15 | $12.79 | $19.22 | 32,500 | — | — |
| 2025-12-12 | $12.74 | $19.14 | 41,700 | — | — |
| 2025-12-11 | $12.82 | $19.26 | 17,000 | — | — |
| 2025-12-10 | $12.89 | $19.08 | 31,400 | — | — |
| 2025-12-09 | $12.82 | $18.98 | 16,300 | — | — |
| 2025-12-08 | $12.80 | $18.95 | 13,100 | — | — |
| 2025-12-05 | $12.79 | $18.93 | 83,200 | — | — |
| 2025-12-04 | $12.77 | $18.90 | 20,100 | — | — |
| 2025-12-03 | $12.67 | $18.76 | 18,700 | — | — |
| 2025-12-02 | $12.63 | $18.70 | 5,900 | — | — |
| 2025-12-01 | $12.67 | $18.76 | 29,900 | — | — |
| 2025-11-28 | $12.65 | $18.73 | 13,600 | — | — |
| 2025-11-26 | $12.52 | $18.53 | 8,000 | — | — |
| 2025-11-25 | $12.42 | $18.39 | 33,400 | — | — |
| 2025-11-24 | $12.29 | $18.19 | 3,800 | — | — |
| 2025-11-21 | $12.18 | $18.03 | 16,700 | — | — |
| 2025-11-20 | $12.04 | $17.82 | 42,400 | — | — |
| 2025-11-19 | $12.16 | $18.00 | 12,200 | — | — |
| 2025-11-18 | $12.17 | $18.02 | 10,300 | — | — |
| 2025-11-17 | $12.27 | $18.16 | 25,300 | — | — |
| 2025-11-14 | $12.47 | $18.46 | 37,200 | — | — |
| 2025-11-13 | $12.50 | $18.50 | 26,200 | — | — |
| 2025-11-12 | $12.53 | $18.55 | 39,800 | — | — |
| 2025-11-11 | $12.49 | $18.49 | 103,700 | — | — |
| 2025-11-10 | $12.45 | $18.43 | 125,900 | — | — |
| 2025-11-07 | $12.44 | $18.42 | 18,600 | — | — |
| 2025-11-06 | $12.51 | $18.52 | 22,500 | — | — |
| 2025-11-05 | $12.62 | $18.68 | 39,100 | — | — |
| 2025-11-04 | $12.68 | $18.77 | 10,800 | — | — |
| 2025-11-03 | $12.83 | $18.99 | 8,000 | — | — |
| 2025-10-31 | $12.80 | $18.95 | 5,400 | — | — |
| 2025-10-30 | $12.78 | $18.92 | 30,200 | — | — |
| 2025-10-29 | $12.86 | $19.04 | 2,900 | — | — |
| 2025-10-28 | $12.93 | $19.14 | 20,500 | — | — |
| 2025-10-27 | $12.99 | $19.23 | 11,400 | — | — |
| 2025-10-24 | $12.93 | $19.14 | 2,400 | — | — |
| 2025-10-23 | $12.80 | $18.95 | 32,200 | — | — |
| 2025-10-22 | $12.73 | $18.84 | 7,200 | — | — |
| 2025-10-21 | $12.84 | $19.01 | 8,400 | — | — |
| 2025-10-20 | $12.95 | $19.17 | 11,500 | — | — |
| 2025-10-17 | $12.91 | $19.11 | 3,600 | — | — |
| 2025-10-16 | $12.90 | $19.10 | 26,100 | — | — |
| 2025-10-15 | $13.16 | $19.48 | 25,400 | — | — |
| 2025-10-14 | $12.88 | $19.07 | 19,500 | — | — |
| 2025-10-13 | $12.85 | $19.02 | 4,700 | — | — |
| 2025-10-10 | $12.68 | $18.77 | 13,000 | — | — |
| 2025-10-09 | $13.01 | $19.26 | 13,200 | — | — |
| 2025-10-08 | $13.10 | $19.39 | 6,000 | — | — |
| 2025-10-07 | $13.08 | $19.36 | 8,500 | — | — |
| 2025-10-06 | $13.12 | $19.42 | 6,100 | — | — |
| 2025-10-03 | $13.02 | $19.27 | 6,900 | — | — |
| 2025-10-02 | $12.93 | $19.14 | 4,700 | — | — |
| 2025-10-01 | $12.99 | $19.23 | 13,200 | — | — |
| 2025-09-30 | $12.95 | $19.17 | 12,200 | — | — |
| 2025-09-29 | $12.89 | $19.08 | 30,100 | — | — |
| 2025-09-26 | $12.79 | $18.93 | 10,200 | — | — |
| 2025-09-25 | $12.81 | $18.96 | 5,500 | — | — |
| 2025-09-24 | $12.94 | $19.16 | 5,000 | — | — |
| 2025-09-23 | $13.05 | $19.32 | 1,500 | — | — |
| 2025-09-22 | $13.21 | $19.56 | 18,500 | — | — |
| 2025-09-19 | $13.14 | $19.45 | 24,000 | — | — |
| 2025-09-18 | $12.98 | $19.22 | 39,600 | — | — |
| 2025-09-17 | $13.00 | $19.24 | 46,000 | — | — |
| 2025-09-16 | $13.00 | $19.24 | 18,900 | — | — |
| 2025-09-15 | $13.07 | $19.35 | 12,500 | — | — |
| 2025-09-12 | $13.04 | $19.30 | 86,800 | — | — |
| 2025-09-11 | $12.98 | $19.22 | 7,500 | — | — |
| 2025-09-10 | $12.83 | $18.99 | 2,100 | — | — |
| 2025-09-09 | $12.81 | $18.96 | 4,000 | — | — |
| 2025-09-08 | $12.81 | $18.96 | 2,200 | — | — |
| 2025-09-05 | $12.80 | $18.95 | 3,800 | — | — |
| 2025-09-04 | $12.64 | $18.71 | 10,700 | — | — |
| 2025-09-03 | $12.67 | $18.76 | 18,600 | — | — |
| 2025-09-02 | $12.66 | $18.74 | 29,500 | — | — |
| 2025-08-29 | $12.74 | $18.86 | 4,700 | — | — |
| 2025-08-28 | $12.76 | $18.89 | 2,800 | — | — |
| 2025-08-27 | $12.70 | $18.80 | 8,000 | — | — |
| 2025-08-26 | $12.70 | $18.80 | 14,500 | — | — |
| 2025-08-25 | $12.65 | $18.73 | 18,500 | — | — |
| 2025-08-22 | $12.61 | $18.67 | 8,100 | — | — |
| 2025-08-21 | $12.35 | $18.28 | 4,200 | — | — |
| 2025-08-20 | $12.36 | $18.30 | 42,800 | — | — |
| 2025-08-19 | $12.39 | $18.34 | 54,200 | — | — |
| 2025-08-18 | $12.42 | $18.39 | 3,700 | — | — |
| 2025-08-15 | $12.42 | $18.39 | 9,800 | — | — |
| 2025-08-14 | $12.50 | $18.50 | 2,700 | — | — |
| 2025-08-13 | $12.52 | $18.53 | 18,200 | — | — |
| 2025-08-12 | $12.44 | $18.42 | 4,400 | — | — |
| 2025-08-11 | $12.25 | $18.13 | 3,000 | — | — |
| 2025-08-08 | $12.26 | $18.15 | 6,100 | — | — |
| 2025-08-07 | $12.25 | $18.13 | 15,600 | — | — |
| 2025-08-06 | $12.20 | $18.06 | 2,500 | — | — |
| 2025-08-05 | $12.06 | $17.85 | 3,200 | — | — |
| 2025-08-04 | $12.03 | $17.81 | 12,600 | — | — |
| 2025-08-01 | $11.93 | $17.66 | 3,200 | — | — |
| 2025-07-31 | $12.12 | $17.94 | 12,600 | — | — |
| 2025-07-30 | $12.21 | $18.08 | 21,000 | — | — |
| 2025-07-29 | $12.31 | $18.22 | 4,000 | — | — |
| 2025-07-28 | $12.36 | $18.30 | 36,300 | — | — |
| 2025-07-25 | $12.45 | $18.43 | 13,900 | — | — |
| 2025-07-24 | $12.46 | $18.45 | 28,500 | — | — |
| 2025-07-23 | $12.47 | $18.46 | 27,200 | — | — |
| 2025-07-22 | $12.35 | $18.28 | 29,400 | — | — |
| 2025-07-21 | $12.34 | $18.27 | 35,800 | — | — |
| 2025-07-18 | $12.25 | $18.13 | 7,700 | — | — |
| 2025-07-17 | $12.34 | $18.27 | 47,300 | — | — |
| 2025-07-16 | $12.23 | $18.10 | 28,500 | — | — |
| 2025-07-15 | $12.22 | $18.09 | 14,400 | — | — |
| 2025-07-14 | $12.32 | $18.24 | 29,700 | — | — |
| 2025-07-11 | $12.31 | $18.22 | 14,800 | — | — |
| 2025-07-10 | $12.37 | $18.31 | 15,500 | — | — |
| 2025-07-09 | $12.33 | $18.25 | 11,400 | — | — |
| 2025-07-08 | $12.30 | $18.21 | 5,900 | — | — |
| 2025-07-07 | $12.30 | $18.21 | 19,600 | — | — |
| 2025-07-03 | $12.36 | $18.30 | 3,700 | — | — |
| 2025-07-02 | $12.27 | $18.16 | 12,500 | — | — |
| 2025-07-01 | $12.19 | $18.05 | 20,400 | — | — |
| 2025-06-30 | $12.03 | $17.81 | 28,500 | — | — |
| 2025-06-27 | $11.88 | $17.59 | 74,400 | — | — |
| 2025-06-26 | $11.89 | $17.60 | 17,600 | — | — |
| 2025-06-25 | $11.85 | $17.54 | 8,600 | — | — |
| 2025-06-24 | $11.89 | $17.60 | 15,500 | — | — |
| 2025-06-23 | $11.75 | $17.39 | 14,700 | — | — |
| 2025-06-20 | $11.65 | $17.25 | 2,500 | — | — |
| 2025-06-18 | $11.69 | $17.31 | 5,800 | — | — |
| 2025-06-17 | $11.65 | $17.25 | 21,200 | — | — |
| 2025-06-16 | $11.75 | $17.39 | 8,400 | — | — |
| 2025-06-13 | $11.68 | $17.29 | 5,200 | — | — |
| 2025-06-12 | $11.77 | $17.42 | 28,400 | — | — |
| 2025-06-11 | $11.75 | $17.39 | 7,600 | — | — |
| 2025-06-10 | $11.78 | $17.44 | 8,500 | — | — |
| 2025-06-09 | $11.72 | $17.35 | 2,900 | — | — |
| 2025-06-06 | $11.75 | $17.39 | 7,600 | — | — |
| 2025-06-05 | $11.68 | $17.29 | 5,500 | — | — |
| 2025-06-04 | $11.61 | $17.19 | 5,000 | — | — |
| 2025-06-03 | $11.58 | $17.14 | 14,400 | — | — |
| 2025-06-02 | $11.55 | $17.10 | 2,800 | — | — |
| 2025-05-30 | $11.48 | $16.99 | 6,000 | — | — |
| 2025-05-29 | $11.50 | $17.02 | 19,400 | — | — |
| 2025-05-28 | $11.41 | $16.89 | 13,000 | — | — |
| 2025-05-27 | $11.48 | $16.99 | 22,100 | — | — |
| 2025-05-23 | $11.28 | $16.70 | 31,500 | — | — |
| 2025-05-22 | $11.26 | $16.67 | 11,900 | — | — |
| 2025-05-21 | $11.31 | $16.74 | 42,600 | — | — |
| 2025-05-20 | $11.40 | $16.88 | 39,700 | — | — |
| 2025-05-19 | $11.35 | $16.80 | 6,600 | — | — |
| 2025-05-16 | $11.31 | $16.74 | 2,000 | — | — |
| 2025-05-15 | $11.24 | $16.64 | 10,800 | — | — |
| 2025-05-14 | $11.30 | $16.73 | 3,400 | — | — |
| 2025-05-13 | $11.24 | $16.64 | 9,600 | — | — |
| 2025-05-12 | $11.26 | $16.67 | 34,600 | — | — |
| 2025-05-09 | $11.01 | $16.30 | 21,500 | — | — |
| 2025-05-08 | $10.94 | $16.20 | 3,200 | — | — |
| 2025-05-07 | $10.84 | $16.05 | 4,700 | — | — |
| 2025-05-06 | $10.83 | $16.03 | 10,200 | — | — |
| 2025-05-05 | $10.82 | $16.02 | 32,000 | — | — |
| 2025-05-02 | $10.85 | $16.06 | 8,800 | — | — |
| 2025-05-01 | $10.79 | $15.97 | 1,100 | — | — |
| 2025-04-30 | $10.63 | $15.74 | 7,500 | — | — |
| 2025-04-29 | $10.70 | $15.84 | 14,400 | — | — |
| 2025-04-28 | $10.60 | $15.69 | 9,600 | — | — |
| 2025-04-25 | $10.61 | $15.71 | 10,300 | — | — |
| 2025-04-24 | $10.46 | $15.48 | 9,500 | — | — |
| 2025-04-23 | $10.33 | $15.29 | 5,500 | — | — |
| 2025-04-22 | $10.26 | $15.19 | 22,000 | — | — |
| 2025-04-21 | $10.12 | $14.98 | 5,300 | — | — |
| 2025-04-17 | $10.23 | $15.14 | 55,300 | — | — |
| 2025-04-16 | $10.11 | $14.97 | 24,900 | — | — |
| 2025-04-15 | $10.25 | $15.17 | 21,600 | — | — |
| 2025-04-14 | $10.15 | $15.03 | 19,800 | — | — |
| 2025-04-11 | $9.90 | $14.66 | 4,200 | — | — |
| 2025-04-10 | $9.65 | $14.29 | 12,400 | — | — |
| 2025-04-09 | $9.97 | $14.76 | 51,000 | — | — |
| 2025-04-08 | $9.37 | $13.87 | 37,400 | — | — |
| 2025-04-07 | $9.34 | $13.83 | 20,100 | — | — |
| 2025-04-04 | $9.60 | $14.21 | 37,700 | — | — |
| 2025-04-03 | $10.30 | $15.25 | 9,700 | — | — |
| 2025-04-02 | $10.61 | $15.71 | 11,000 | — | — |
| 2025-04-01 | $10.54 | $15.60 | 19,000 | — | — |
| 2025-03-31 | $10.50 | $15.54 | 40,700 | — | — |
| 2025-03-28 | $10.52 | $15.57 | 1,900 | — | — |
| 2025-03-27 | $10.69 | $15.83 | 10,100 | — | — |
| 2025-03-26 | $10.68 | $15.81 | 10,000 | — | — |
| 2025-03-25 | $10.77 | $15.94 | 7,700 | — | — |
| 2025-03-24 | $10.70 | $15.84 | 49,500 | — | — |
| 2025-03-21 | $10.63 | $15.74 | 12,800 | — | — |
| 2025-03-20 | $10.68 | $15.81 | 37,000 | — | — |
| 2025-03-19 | $10.67 | $15.80 | 16,600 | — | — |
| 2025-03-18 | $10.56 | $15.63 | 24,800 | — | — |
| 2025-03-17 | $10.66 | $15.78 | 25,800 | — | — |
| 2025-03-14 | $10.48 | $15.51 | 21,500 | — | — |
| 2025-03-13 | $10.34 | $15.31 | 27,800 | — | — |
| 2025-03-12 | $10.42 | $15.43 | 17,300 | — | — |
| 2025-03-11 | $10.41 | $15.41 | 19,300 | — | — |
| 2025-03-10 | $10.39 | $15.38 | 22,400 | — | — |
| 2025-03-07 | $10.61 | $15.71 | 25,500 | — | — |
| 2025-03-06 | $10.63 | $15.74 | 12,400 | — | — |
| 2025-03-05 | $10.79 | $15.97 | 9,100 | — | — |
| 2025-03-04 | $10.72 | $15.87 | 13,700 | — | — |
| 2025-03-03 | $10.75 | $15.91 | 13,700 | — | — |
| 2025-02-28 | $10.87 | $16.09 | 12,400 | — | — |
| 2025-02-27 | $10.99 | $16.27 | 3,100 | — | — |
| 2025-02-26 | $11.02 | $16.31 | 4,300 | — | — |
| 2025-02-25 | $11.04 | $16.34 | 6,800 | — | — |
| 2025-02-24 | $10.99 | $16.27 | 8,400 | — | — |
| 2025-02-21 | $11.18 | $16.55 | 9,800 | — | — |
| 2025-02-20 | $11.23 | $16.62 | 10,500 | — | — |
| 2025-02-19 | $11.21 | $16.59 | 9,200 | — | — |
| 2025-02-18 | $11.21 | $16.59 | 5,900 | — | — |
| 2025-02-14 | $11.23 | $16.62 | 2,600 | — | — |
| 2025-02-13 | $11.20 | $16.58 | 12,200 | — | — |
| 2025-02-12 | $11.16 | $16.52 | 3,800 | — | — |
| 2025-02-11 | $11.25 | $16.65 | 3,500 | — | — |
| 2025-02-10 | $11.16 | $16.52 | 2,200 | — | — |
| 2025-02-07 | $11.12 | $16.46 | 3,600 | — | — |
| 2025-02-06 | $11.21 | $16.59 | 6,000 | — | — |
| 2025-02-05 | $11.09 | $16.42 | 5,100 | — | — |
| 2025-02-04 | $11.03 | $16.33 | 12,700 | — | — |
| 2025-02-03 | $10.84 | $16.05 | 10,100 | — | — |
| 2025-01-31 | $10.93 | $16.18 | 4,200 | — | — |
| 2025-01-30 | $10.94 | $16.20 | 2,400 | — | — |
| 2025-01-29 | $10.90 | $16.14 | 10,800 | — | — |
| 2025-01-28 | $10.90 | $16.14 | 11,800 | — | — |
| 2025-01-27 | $10.85 | $16.06 | 10,600 | — | — |
| 2025-01-24 | $11.13 | $16.48 | 8,400 | — | — |
| 2025-01-23 | $11.12 | $16.46 | 7,300 | — | — |
| 2025-01-22 | $11.11 | $16.45 | 12,400 | — | — |
| 2025-01-21 | $11.08 | $16.40 | 23,300 | — | — |
| 2025-01-17 | $11.00 | $16.28 | 19,400 | — | — |
| 2025-01-16 | $10.98 | $16.25 | 7,400 | — | — |
| 2025-01-15 | $10.95 | $16.21 | 63,500 | — | — |
| 2025-01-14 | $10.61 | $15.71 | 18,100 | — | — |
| 2025-01-13 | $10.63 | $15.74 | 21,200 | — | — |
| 2025-01-10 | $10.63 | $15.74 | 15,700 | — | — |
| 2025-01-08 | $10.75 | $15.91 | 25,300 | — | — |
| 2025-01-07 | $10.80 | $15.99 | 5,400 | — | — |
| 2025-01-06 | $10.89 | $16.12 | 29,200 | — | — |
| 2025-01-03 | $10.87 | $16.09 | 15,000 | — | — |
| 2025-01-02 | $10.76 | $15.93 | 33,000 | — | — |