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
- 2016-10-04 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 | $14.43 | $19.80 | 261,900 | — | — |
| 2025-12-30 | $14.74 | $20.23 | 322,600 | — | — |
| 2025-12-29 | $14.60 | $20.04 | 283,700 | — | — |
| 2025-12-26 | $14.31 | $19.64 | 116,400 | — | — |
| 2025-12-24 | $14.38 | $19.73 | 91,000 | — | — |
| 2025-12-23 | $14.40 | $19.76 | 139,000 | — | — |
| 2025-12-22 | $14.32 | $19.65 | 296,200 | — | — |
| 2025-12-19 | $14.20 | $19.49 | 630,300 | — | — |
| 2025-12-18 | $13.97 | $19.17 | 346,700 | — | — |
| 2025-12-17 | $14.10 | $19.35 | 252,400 | — | — |
| 2025-12-16 | $13.84 | $18.99 | 373,600 | — | — |
| 2025-12-15 | $14.38 | $19.73 | 380,000 | — | — |
| 2025-12-12 | $14.64 | $20.09 | 325,100 | — | — |
| 2025-12-11 | $14.83 | $20.35 | 438,100 | — | — |
| 2025-12-10 | $15.15 | $20.79 | 374,900 | — | — |
| 2025-12-09 | $15.05 | $20.65 | 295,800 | — | — |
| 2025-12-08 | $14.91 | $20.46 | 314,600 | — | — |
| 2025-12-05 | $15.22 | $20.89 | 337,600 | — | — |
| 2025-12-04 | $15.09 | $20.71 | 356,500 | — | — |
| 2025-12-03 | $15.12 | $20.75 | 468,900 | — | — |
| 2025-12-02 | $14.34 | $19.68 | 267,200 | — | — |
| 2025-12-01 | $14.52 | $19.93 | 491,000 | — | — |
| 2025-11-28 | $14.14 | $19.40 | 159,200 | — | — |
| 2025-11-26 | $14.07 | $19.31 | 290,700 | — | — |
| 2025-11-25 | $13.87 | $19.03 | 336,200 | — | — |
| 2025-11-24 | $14.22 | $19.51 | 373,300 | — | — |
| 2025-11-21 | $14.23 | $19.53 | 483,200 | — | — |
| 2025-11-20 | $14.11 | $19.36 | 345,700 | — | — |
| 2025-11-19 | $14.32 | $19.65 | 325,400 | — | — |
| 2025-11-18 | $14.43 | $19.80 | 366,600 | — | — |
| 2025-11-17 | $14.24 | $19.54 | 583,900 | — | — |
| 2025-11-14 | $14.43 | $19.80 | 472,900 | — | — |
| 2025-11-13 | $14.05 | $19.12 | 515,000 | — | — |
| 2025-11-12 | $13.73 | $18.68 | 607,600 | — | — |
| 2025-11-11 | $13.27 | $18.05 | 490,400 | — | — |
| 2025-11-10 | $12.83 | $17.46 | 269,400 | — | — |
| 2025-11-07 | $12.61 | $17.16 | 343,700 | — | — |
| 2025-11-06 | $12.81 | $17.43 | 541,200 | — | — |
| 2025-11-05 | $12.22 | $16.63 | 429,400 | — | — |
| 2025-11-04 | $11.88 | $16.16 | 341,500 | — | — |
| 2025-11-03 | $12.05 | $16.39 | 225,300 | — | — |
| 2025-10-31 | $11.91 | $16.20 | 230,200 | — | — |
| 2025-10-30 | $11.77 | $16.01 | 178,600 | — | — |
| 2025-10-29 | $11.71 | $15.93 | 210,400 | — | — |
| 2025-10-28 | $11.53 | $15.69 | 180,400 | — | — |
| 2025-10-27 | $11.67 | $15.88 | 167,500 | — | — |
| 2025-10-24 | $11.78 | $16.03 | 175,500 | — | — |
| 2025-10-23 | $11.94 | $16.25 | 279,200 | — | — |
| 2025-10-22 | $11.39 | $15.50 | 284,100 | — | — |
| 2025-10-21 | $11.28 | $15.35 | 179,600 | — | — |
| 2025-10-20 | $11.39 | $15.50 | 195,000 | — | — |
| 2025-10-17 | $11.25 | $15.31 | 222,100 | — | — |
| 2025-10-16 | $11.39 | $15.50 | 217,100 | — | — |
| 2025-10-15 | $11.61 | $15.80 | 198,900 | — | — |
| 2025-10-14 | $11.62 | $15.81 | 269,200 | — | — |
| 2025-10-13 | $11.84 | $16.11 | 273,700 | — | — |
| 2025-10-10 | $11.34 | $15.43 | 282,600 | — | — |
| 2025-10-09 | $11.90 | $16.19 | 212,700 | — | — |
| 2025-10-08 | $12.05 | $16.39 | 165,900 | — | — |
| 2025-10-07 | $12.09 | $16.45 | 286,900 | — | — |
| 2025-10-06 | $12.28 | $16.71 | 687,800 | — | — |
| 2025-10-03 | $11.89 | $16.18 | 544,800 | — | — |
| 2025-10-02 | $11.30 | $15.37 | 283,600 | — | — |
| 2025-10-01 | $11.70 | $15.92 | 373,700 | — | — |
| 2025-09-30 | $11.28 | $15.35 | 299,400 | — | — |
| 2025-09-29 | $11.25 | $15.31 | 268,600 | — | — |
| 2025-09-26 | $11.69 | $15.91 | 289,900 | — | — |
| 2025-09-25 | $11.57 | $15.74 | 225,600 | — | — |
| 2025-09-24 | $11.51 | $15.66 | 294,200 | — | — |
| 2025-09-23 | $11.31 | $15.39 | 323,400 | — | — |
| 2025-09-22 | $11.19 | $15.22 | 345,800 | — | — |
| 2025-09-19 | $11.25 | $15.14 | 751,400 | — | — |
| 2025-09-18 | $11.60 | $15.61 | 323,000 | — | — |
| 2025-09-17 | $11.74 | $15.80 | 213,400 | — | — |
| 2025-09-16 | $11.73 | $15.79 | 257,900 | — | — |
| 2025-09-15 | $11.54 | $15.53 | 222,600 | — | — |
| 2025-09-12 | $11.42 | $15.37 | 174,800 | — | — |
| 2025-09-11 | $11.55 | $15.55 | 200,000 | — | — |
| 2025-09-10 | $11.68 | $15.72 | 192,900 | — | — |
| 2025-09-09 | $11.38 | $15.32 | 241,400 | — | — |
| 2025-09-08 | $11.45 | $15.41 | 226,700 | — | — |
| 2025-09-05 | $11.44 | $15.40 | 323,600 | — | — |
| 2025-09-04 | $11.81 | $15.90 | 218,000 | — | — |
| 2025-09-03 | $11.64 | $15.67 | 256,600 | — | — |
| 2025-09-02 | $12.10 | $16.29 | 231,700 | — | — |
| 2025-08-29 | $11.84 | $15.94 | 172,700 | — | — |
| 2025-08-28 | $11.87 | $15.98 | 234,400 | — | — |
| 2025-08-27 | $11.69 | $15.74 | 169,400 | — | — |
| 2025-08-26 | $11.52 | $15.51 | 192,100 | — | — |
| 2025-08-25 | $11.76 | $15.83 | 191,100 | — | — |
| 2025-08-22 | $11.76 | $15.83 | 322,000 | — | — |
| 2025-08-21 | $11.52 | $15.51 | 456,200 | — | — |
| 2025-08-20 | $11.08 | $14.91 | 595,600 | — | — |
| 2025-08-19 | $10.62 | $14.30 | 449,900 | — | — |
| 2025-08-18 | $10.99 | $14.79 | 340,200 | — | — |
| 2025-08-15 | $10.81 | $14.55 | 329,400 | — | — |
| 2025-08-14 | $10.80 | $14.54 | 293,000 | — | — |
| 2025-08-13 | $11.05 | $14.87 | 260,400 | — | — |
| 2025-08-12 | $11.13 | $14.98 | 276,300 | — | — |
| 2025-08-11 | $11.05 | $14.87 | 411,800 | — | — |
| 2025-08-08 | $10.88 | $14.65 | 289,200 | — | — |
| 2025-08-07 | $10.77 | $14.50 | 501,900 | — | — |
| 2025-08-06 | $10.11 | $13.61 | 226,400 | — | — |
| 2025-08-05 | $10.18 | $13.70 | 251,500 | — | — |
| 2025-08-04 | $10.00 | $13.46 | 316,700 | — | — |
| 2025-08-01 | $10.00 | $13.46 | 377,200 | — | — |
| 2025-07-31 | $10.39 | $13.99 | 287,300 | — | — |
| 2025-07-30 | $10.50 | $14.13 | 252,100 | — | — |
| 2025-07-29 | $10.72 | $14.43 | 234,400 | — | — |
| 2025-07-28 | $10.59 | $14.25 | 172,700 | — | — |
| 2025-07-25 | $10.32 | $13.89 | 177,600 | — | — |
| 2025-07-24 | $10.51 | $14.15 | 238,900 | — | — |
| 2025-07-23 | $10.38 | $13.97 | 266,300 | — | — |
| 2025-07-22 | $10.16 | $13.68 | 380,200 | — | — |
| 2025-07-21 | $10.14 | $13.65 | 339,700 | — | — |
| 2025-07-18 | $10.22 | $13.76 | 325,400 | — | — |
| 2025-07-17 | $10.28 | $13.84 | 200,000 | — | — |
| 2025-07-16 | $10.16 | $13.68 | 330,800 | — | — |
| 2025-07-15 | $10.37 | $13.96 | 386,000 | — | — |
| 2025-07-14 | $10.82 | $14.56 | 257,800 | — | — |
| 2025-07-11 | $10.96 | $14.75 | 137,500 | — | — |
| 2025-07-10 | $10.82 | $14.56 | 194,100 | — | — |
| 2025-07-09 | $10.89 | $14.66 | 171,400 | — | — |
| 2025-07-08 | $11.14 | $15.00 | 318,300 | — | — |
| 2025-07-07 | $10.74 | $14.46 | 331,800 | — | — |
| 2025-07-03 | $10.99 | $14.79 | 173,800 | — | — |
| 2025-07-02 | $11.09 | $14.93 | 254,700 | — | — |
| 2025-07-01 | $10.83 | $14.58 | 462,700 | — | — |
| 2025-06-30 | $10.82 | $14.56 | 345,800 | — | — |
| 2025-06-27 | $11.10 | $14.94 | 805,500 | — | — |
| 2025-06-26 | $11.11 | $14.95 | 213,100 | — | — |
| 2025-06-25 | $11.02 | $14.83 | 255,000 | — | — |
| 2025-06-24 | $11.27 | $15.17 | 389,000 | — | — |
| 2025-06-23 | $11.53 | $15.52 | 312,000 | — | — |
| 2025-06-20 | $11.91 | $16.03 | 523,600 | — | — |
| 2025-06-18 | $12.08 | $16.26 | 907,400 | — | — |
| 2025-06-17 | $11.83 | $15.92 | 403,800 | — | — |
| 2025-06-16 | $11.74 | $15.80 | 503,800 | — | — |
| 2025-06-13 | $11.89 | $16.00 | 683,400 | — | — |
| 2025-06-12 | $11.34 | $15.26 | 322,100 | — | — |
| 2025-06-11 | $11.16 | $15.02 | 339,600 | — | — |
| 2025-06-10 | $10.94 | $14.73 | 334,400 | — | — |
| 2025-06-09 | $10.71 | $14.42 | 232,800 | — | — |
| 2025-06-06 | $10.64 | $14.32 | 244,000 | — | — |
| 2025-06-05 | $10.38 | $13.97 | 323,100 | — | — |
| 2025-06-04 | $10.38 | $13.97 | 370,200 | — | — |
| 2025-06-03 | $10.39 | $13.99 | 356,800 | — | — |
| 2025-06-02 | $10.19 | $13.72 | 361,600 | — | — |
| 2025-05-30 | $9.81 | $13.20 | 1,049,800 | — | — |
| 2025-05-29 | $9.95 | $13.39 | 191,600 | — | — |
| 2025-05-28 | $9.88 | $13.30 | 163,200 | — | — |
| 2025-05-27 | $9.90 | $13.33 | 278,500 | — | — |
| 2025-05-23 | $9.64 | $12.98 | 247,400 | — | — |
| 2025-05-22 | $9.72 | $13.08 | 214,900 | — | — |
| 2025-05-21 | $9.83 | $13.23 | 259,000 | — | — |
| 2025-05-20 | $9.97 | $13.42 | 304,800 | — | — |
| 2025-05-19 | $9.94 | $13.38 | 253,300 | — | — |
| 2025-05-16 | $10.25 | $13.65 | 226,300 | — | — |
| 2025-05-15 | $10.29 | $13.70 | 245,800 | — | — |
| 2025-05-14 | $10.52 | $14.01 | 282,000 | — | — |
| 2025-05-13 | $10.81 | $14.39 | 310,100 | — | — |
| 2025-05-12 | $10.43 | $13.89 | 363,700 | — | — |
| 2025-05-09 | $10.04 | $13.37 | 345,000 | — | — |
| 2025-05-08 | $9.78 | $13.02 | 387,600 | — | — |
| 2025-05-07 | $9.39 | $12.50 | 432,300 | — | — |
| 2025-05-06 | $9.26 | $12.33 | 271,900 | — | — |
| 2025-05-05 | $9.15 | $12.18 | 291,500 | — | — |
| 2025-05-02 | $9.45 | $12.58 | 248,800 | — | — |
| 2025-05-01 | $9.29 | $12.37 | 280,000 | — | — |
| 2025-04-30 | $9.11 | $12.13 | 318,100 | — | — |
| 2025-04-29 | $9.23 | $12.29 | 252,300 | — | — |
| 2025-04-28 | $9.40 | $12.52 | 292,500 | — | — |
| 2025-04-25 | $9.52 | $12.68 | 200,900 | — | — |
| 2025-04-24 | $9.36 | $12.46 | 182,900 | — | — |
| 2025-04-23 | $9.38 | $12.49 | 316,800 | — | — |
| 2025-04-22 | $9.45 | $12.58 | 217,600 | — | — |
| 2025-04-21 | $9.29 | $12.37 | 292,700 | — | — |
| 2025-04-17 | $9.62 | $12.81 | 242,600 | — | — |
| 2025-04-16 | $9.39 | $12.50 | 293,200 | — | — |
| 2025-04-15 | $9.17 | $12.21 | 291,500 | — | — |
| 2025-04-14 | $9.34 | $12.44 | 362,600 | — | — |
| 2025-04-11 | $9.45 | $12.58 | 333,100 | — | — |
| 2025-04-10 | $9.20 | $12.25 | 410,900 | — | — |
| 2025-04-09 | $9.91 | $13.20 | 603,900 | — | — |
| 2025-04-08 | $9.07 | $12.08 | 694,200 | — | — |
| 2025-04-07 | $9.41 | $12.53 | 592,900 | — | — |
| 2025-04-04 | $9.63 | $12.82 | 705,700 | — | — |
| 2025-04-03 | $10.57 | $14.08 | 422,700 | — | — |
| 2025-04-02 | $11.38 | $15.15 | 205,300 | — | — |
| 2025-04-01 | $11.45 | $15.25 | 242,000 | — | — |
| 2025-03-31 | $11.42 | $15.21 | 209,200 | — | — |
| 2025-03-28 | $11.42 | $15.21 | 215,100 | — | — |
| 2025-03-27 | $11.55 | $15.38 | 243,700 | — | — |
| 2025-03-26 | $11.35 | $15.11 | 200,100 | — | — |
| 2025-03-25 | $11.19 | $14.90 | 278,200 | — | — |
| 2025-03-24 | $11.40 | $15.18 | 277,300 | — | — |
| 2025-03-21 | $11.34 | $15.10 | 1,077,400 | — | — |
| 2025-03-20 | $11.68 | $15.55 | 229,100 | — | — |
| 2025-03-19 | $11.86 | $15.65 | 301,300 | — | — |
| 2025-03-18 | $11.69 | $15.42 | 343,500 | — | — |
| 2025-03-17 | $11.54 | $15.22 | 452,800 | — | — |
| 2025-03-14 | $11.42 | $15.07 | 368,100 | — | — |
| 2025-03-13 | $11.22 | $14.80 | 355,700 | — | — |
| 2025-03-12 | $11.60 | $15.30 | 472,000 | — | — |
| 2025-03-11 | $10.94 | $14.43 | 699,800 | — | — |
| 2025-03-10 | $11.25 | $14.84 | 384,400 | — | — |
| 2025-03-07 | $11.11 | $14.66 | 309,500 | — | — |
| 2025-03-06 | $10.95 | $14.45 | 283,900 | — | — |
| 2025-03-05 | $10.98 | $14.49 | 373,400 | — | — |
| 2025-03-04 | $11.21 | $14.79 | 413,700 | — | — |
| 2025-03-03 | $10.95 | $14.45 | 550,000 | — | — |
| 2025-02-28 | $11.70 | $15.44 | 210,500 | — | — |
| 2025-02-27 | $11.71 | $15.45 | 184,800 | — | — |
| 2025-02-26 | $11.85 | $15.63 | 163,600 | — | — |
| 2025-02-25 | $11.89 | $15.69 | 188,600 | — | — |
| 2025-02-24 | $12.15 | $16.03 | 241,000 | — | — |
| 2025-02-21 | $12.20 | $16.09 | 367,600 | — | — |
| 2025-02-20 | $12.50 | $16.49 | 195,200 | — | — |
| 2025-02-19 | $12.52 | $16.52 | 264,600 | — | — |
| 2025-02-18 | $12.24 | $16.15 | 383,800 | — | — |
| 2025-02-14 | $12.15 | $16.03 | 148,200 | — | — |
| 2025-02-13 | $12.10 | $15.96 | 220,700 | — | — |
| 2025-02-12 | $11.99 | $15.82 | 227,100 | — | — |
| 2025-02-11 | $12.30 | $16.23 | 196,100 | — | — |
| 2025-02-10 | $12.24 | $16.15 | 222,500 | — | — |
| 2025-02-07 | $11.77 | $15.53 | 215,300 | — | — |
| 2025-02-06 | $11.85 | $15.63 | 171,000 | — | — |
| 2025-02-05 | $12.01 | $15.84 | 180,700 | — | — |
| 2025-02-04 | $12.14 | $16.02 | 235,700 | — | — |
| 2025-02-03 | $11.91 | $15.71 | 277,300 | — | — |
| 2025-01-31 | $11.85 | $15.63 | 198,100 | — | — |
| 2025-01-30 | $12.15 | $16.03 | 203,700 | — | — |
| 2025-01-29 | $12.17 | $16.06 | 236,800 | — | — |
| 2025-01-28 | $11.95 | $15.77 | 183,700 | — | — |
| 2025-01-27 | $11.95 | $15.77 | 313,600 | — | — |
| 2025-01-24 | $12.28 | $16.20 | 220,600 | — | — |
| 2025-01-23 | $12.32 | $16.25 | 172,100 | — | — |
| 2025-01-22 | $12.25 | $16.16 | 375,300 | — | — |
| 2025-01-21 | $12.37 | $16.32 | 267,800 | — | — |
| 2025-01-17 | $12.48 | $16.46 | 249,700 | — | — |
| 2025-01-16 | $12.61 | $16.64 | 188,600 | — | — |
| 2025-01-15 | $12.67 | $16.72 | 233,400 | — | — |
| 2025-01-14 | $12.54 | $16.54 | 190,000 | — | — |
| 2025-01-13 | $12.41 | $16.37 | 239,800 | — | — |
| 2025-01-10 | $12.27 | $16.19 | 239,800 | — | — |
| 2025-01-08 | $12.22 | $16.12 | 161,700 | — | — |
| 2025-01-07 | $12.20 | $16.09 | 226,100 | — | — |
| 2025-01-06 | $11.97 | $15.79 | 396,500 | — | — |
| 2025-01-03 | $11.94 | $15.75 | 386,700 | — | — |
| 2025-01-02 | $12.01 | $15.84 | 284,700 | — | — |