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
- 2007-04-23 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 | $13.38 | $27.21 | 835,000 | — | — |
| 2025-12-30 | $13.39 | $27.23 | 614,400 | — | — |
| 2025-12-29 | $13.82 | $28.10 | 612,500 | — | — |
| 2025-12-26 | $13.99 | $28.45 | 496,900 | — | — |
| 2025-12-24 | $14.10 | $28.67 | 273,700 | — | — |
| 2025-12-23 | $14.06 | $28.59 | 508,200 | — | — |
| 2025-12-22 | $14.22 | $28.92 | 628,800 | — | — |
| 2025-12-19 | $14.31 | $29.10 | 1,621,400 | — | — |
| 2025-12-18 | $14.27 | $29.02 | 629,000 | — | — |
| 2025-12-17 | $14.17 | $28.82 | 557,700 | — | — |
| 2025-12-16 | $14.00 | $28.47 | 942,700 | — | — |
| 2025-12-15 | $13.95 | $28.37 | 663,100 | — | — |
| 2025-12-12 | $13.74 | $27.94 | 563,600 | — | — |
| 2025-12-11 | $13.75 | $27.96 | 639,100 | — | — |
| 2025-12-10 | $13.91 | $28.29 | 1,354,400 | — | — |
| 2025-12-09 | $13.66 | $27.78 | 630,600 | — | — |
| 2025-12-08 | $13.85 | $28.16 | 1,173,500 | — | — |
| 2025-12-05 | $14.11 | $28.69 | 529,500 | — | — |
| 2025-12-04 | $14.13 | $28.73 | 833,600 | — | — |
| 2025-12-03 | $14.10 | $28.67 | 906,200 | — | — |
| 2025-12-02 | $13.98 | $28.43 | 832,800 | — | — |
| 2025-12-01 | $14.41 | $28.73 | 990,800 | — | — |
| 2025-11-28 | $14.25 | $28.41 | 300,000 | — | — |
| 2025-11-26 | $14.41 | $28.73 | 571,300 | — | — |
| 2025-11-25 | $14.48 | $28.87 | 725,900 | — | — |
| 2025-11-24 | $14.27 | $28.45 | 665,300 | — | — |
| 2025-11-21 | $14.20 | $28.31 | 650,500 | — | — |
| 2025-11-20 | $13.65 | $27.21 | 417,600 | — | — |
| 2025-11-19 | $13.55 | $27.01 | 360,000 | — | — |
| 2025-11-18 | $13.45 | $26.81 | 452,300 | — | — |
| 2025-11-17 | $13.29 | $26.50 | 534,500 | — | — |
| 2025-11-14 | $13.67 | $27.25 | 381,000 | — | — |
| 2025-11-13 | $13.67 | $27.25 | 447,700 | — | — |
| 2025-11-12 | $13.77 | $27.45 | 379,100 | — | — |
| 2025-11-11 | $13.95 | $27.81 | 290,200 | — | — |
| 2025-11-10 | $13.83 | $27.57 | 370,400 | — | — |
| 2025-11-07 | $13.79 | $27.49 | 379,000 | — | — |
| 2025-11-06 | $13.58 | $27.07 | 283,700 | — | — |
| 2025-11-05 | $13.76 | $27.43 | 479,600 | — | — |
| 2025-11-04 | $13.45 | $26.81 | 492,200 | — | — |
| 2025-11-03 | $13.67 | $27.25 | 569,700 | — | — |
| 2025-10-31 | $13.30 | $26.52 | 665,100 | — | — |
| 2025-10-30 | $13.25 | $26.42 | 446,300 | — | — |
| 2025-10-29 | $13.41 | $26.73 | 480,000 | — | — |
| 2025-10-28 | $13.72 | $27.35 | 531,600 | — | — |
| 2025-10-27 | $13.81 | $27.53 | 431,200 | — | — |
| 2025-10-24 | $13.61 | $27.13 | 382,200 | — | — |
| 2025-10-23 | $13.37 | $26.65 | 435,000 | — | — |
| 2025-10-22 | $13.29 | $26.50 | 338,700 | — | — |
| 2025-10-21 | $13.28 | $26.48 | 308,200 | — | — |
| 2025-10-20 | $13.24 | $26.40 | 395,100 | — | — |
| 2025-10-17 | $12.92 | $25.76 | 471,900 | — | — |
| 2025-10-16 | $12.67 | $25.26 | 790,400 | — | — |
| 2025-10-15 | $13.19 | $26.30 | 413,400 | — | — |
| 2025-10-14 | $13.49 | $26.89 | 377,000 | — | — |
| 2025-10-13 | $13.23 | $26.38 | 398,100 | — | — |
| 2025-10-10 | $12.97 | $25.86 | 409,300 | — | — |
| 2025-10-09 | $13.27 | $26.46 | 275,600 | — | — |
| 2025-10-08 | $13.45 | $26.81 | 284,800 | — | — |
| 2025-10-07 | $13.57 | $27.05 | 335,800 | — | — |
| 2025-10-06 | $13.65 | $27.21 | 466,300 | — | — |
| 2025-10-03 | $13.36 | $26.63 | 330,400 | — | — |
| 2025-10-02 | $13.30 | $26.52 | 364,400 | — | — |
| 2025-10-01 | $13.13 | $26.18 | 333,900 | — | — |
| 2025-09-30 | $13.18 | $26.28 | 356,100 | — | — |
| 2025-09-29 | $13.18 | $26.28 | 374,000 | — | — |
| 2025-09-26 | $13.22 | $26.36 | 444,900 | — | — |
| 2025-09-25 | $13.11 | $26.14 | 550,000 | — | — |
| 2025-09-24 | $13.33 | $26.58 | 481,900 | — | — |
| 2025-09-23 | $13.38 | $26.67 | 365,000 | — | — |
| 2025-09-22 | $13.21 | $26.34 | 385,900 | — | — |
| 2025-09-19 | $13.20 | $26.32 | 683,300 | — | — |
| 2025-09-18 | $13.33 | $26.58 | 401,500 | — | — |
| 2025-09-17 | $13.17 | $26.26 | 593,700 | — | — |
| 2025-09-16 | $13.15 | $26.22 | 386,100 | — | — |
| 2025-09-15 | $13.24 | $26.40 | 472,200 | — | — |
| 2025-09-12 | $13.37 | $26.65 | 478,900 | — | — |
| 2025-09-11 | $13.46 | $26.83 | 475,900 | — | — |
| 2025-09-10 | $13.40 | $26.71 | 441,500 | — | — |
| 2025-09-09 | $13.51 | $26.37 | 581,100 | — | — |
| 2025-09-08 | $13.69 | $26.72 | 435,400 | — | — |
| 2025-09-05 | $13.61 | $26.56 | 382,300 | — | — |
| 2025-09-04 | $13.62 | $26.58 | 311,700 | — | — |
| 2025-09-03 | $13.66 | $26.66 | 430,500 | — | — |
| 2025-09-02 | $13.70 | $26.74 | 468,900 | — | — |
| 2025-08-29 | $14.06 | $27.44 | 391,100 | — | — |
| 2025-08-28 | $14.23 | $27.78 | 390,900 | — | — |
| 2025-08-27 | $14.23 | $27.78 | 581,400 | — | — |
| 2025-08-26 | $14.04 | $27.40 | 465,800 | — | — |
| 2025-08-25 | $13.89 | $27.11 | 534,900 | — | — |
| 2025-08-22 | $13.75 | $26.84 | 344,300 | — | — |
| 2025-08-21 | $13.25 | $25.86 | 296,500 | — | — |
| 2025-08-20 | $13.22 | $25.80 | 261,300 | — | — |
| 2025-08-19 | $13.17 | $25.71 | 273,700 | — | — |
| 2025-08-18 | $13.10 | $25.57 | 275,400 | — | — |
| 2025-08-15 | $13.04 | $25.45 | 245,400 | — | — |
| 2025-08-14 | $13.19 | $25.75 | 299,700 | — | — |
| 2025-08-13 | $13.19 | $25.75 | 312,000 | — | — |
| 2025-08-12 | $13.01 | $25.39 | 328,300 | — | — |
| 2025-08-11 | $12.71 | $24.81 | 244,700 | — | — |
| 2025-08-08 | $12.71 | $24.81 | 276,100 | — | — |
| 2025-08-07 | $12.68 | $24.75 | 332,400 | — | — |
| 2025-08-06 | $12.72 | $24.83 | 267,500 | — | — |
| 2025-08-05 | $12.86 | $25.10 | 382,600 | — | — |
| 2025-08-04 | $12.79 | $24.96 | 338,000 | — | — |
| 2025-08-01 | $12.83 | $25.04 | 572,700 | — | — |
| 2025-07-31 | $13.11 | $25.59 | 627,600 | — | — |
| 2025-07-30 | $12.61 | $24.61 | 300,800 | — | — |
| 2025-07-29 | $12.75 | $24.89 | 248,000 | — | — |
| 2025-07-28 | $12.73 | $24.85 | 321,100 | — | — |
| 2025-07-25 | $12.69 | $24.77 | 318,700 | — | — |
| 2025-07-24 | $12.75 | $24.89 | 292,700 | — | — |
| 2025-07-23 | $12.93 | $25.24 | 352,800 | — | — |
| 2025-07-22 | $13.03 | $25.43 | 298,900 | — | — |
| 2025-07-21 | $13.03 | $25.43 | 252,500 | — | — |
| 2025-07-18 | $13.06 | $25.49 | 298,400 | — | — |
| 2025-07-17 | $13.04 | $25.45 | 316,200 | — | — |
| 2025-07-16 | $12.95 | $25.28 | 277,800 | — | — |
| 2025-07-15 | $12.84 | $25.06 | 273,500 | — | — |
| 2025-07-14 | $13.12 | $25.61 | 287,000 | — | — |
| 2025-07-11 | $13.00 | $25.37 | 306,000 | — | — |
| 2025-07-10 | $13.18 | $25.73 | 272,200 | — | — |
| 2025-07-09 | $13.27 | $25.90 | 234,200 | — | — |
| 2025-07-08 | $13.35 | $26.06 | 451,100 | — | — |
| 2025-07-07 | $13.28 | $25.92 | 321,400 | — | — |
| 2025-07-03 | $13.40 | $26.15 | 237,300 | — | — |
| 2025-07-02 | $13.25 | $25.86 | 392,500 | — | — |
| 2025-07-01 | $13.09 | $25.55 | 673,600 | — | — |
| 2025-06-30 | $12.95 | $25.28 | 301,500 | — | — |
| 2025-06-27 | $12.93 | $25.24 | 642,900 | — | — |
| 2025-06-26 | $13.00 | $25.37 | 372,600 | — | — |
| 2025-06-25 | $12.88 | $25.14 | 284,300 | — | — |
| 2025-06-24 | $12.96 | $25.30 | 791,300 | — | — |
| 2025-06-23 | $12.99 | $25.35 | 308,600 | — | — |
| 2025-06-20 | $12.68 | $24.75 | 652,800 | — | — |
| 2025-06-18 | $12.64 | $24.67 | 323,300 | — | — |
| 2025-06-17 | $12.57 | $24.53 | 279,600 | — | — |
| 2025-06-16 | $12.67 | $24.73 | 344,600 | — | — |
| 2025-06-13 | $12.70 | $24.79 | 386,900 | — | — |
| 2025-06-12 | $12.99 | $25.35 | 264,800 | — | — |
| 2025-06-11 | $13.08 | $25.53 | 291,500 | — | — |
| 2025-06-10 | $13.21 | $25.78 | 337,300 | — | — |
| 2025-06-09 | $13.30 | $25.41 | 505,400 | — | — |
| 2025-06-06 | $13.29 | $25.39 | 293,100 | — | — |
| 2025-06-05 | $13.14 | $25.10 | 287,200 | — | — |
| 2025-06-04 | $13.14 | $25.10 | 325,500 | — | — |
| 2025-06-03 | $13.15 | $25.12 | 225,300 | — | — |
| 2025-06-02 | $13.08 | $24.99 | 304,900 | — | — |
| 2025-05-30 | $13.21 | $25.24 | 291,100 | — | — |
| 2025-05-29 | $13.25 | $25.31 | 227,600 | — | — |
| 2025-05-28 | $13.25 | $25.31 | 194,400 | — | — |
| 2025-05-27 | $13.34 | $25.48 | 209,300 | — | — |
| 2025-05-23 | $13.16 | $25.14 | 181,500 | — | — |
| 2025-05-22 | $13.14 | $25.10 | 194,600 | — | — |
| 2025-05-21 | $13.20 | $25.22 | 223,800 | — | — |
| 2025-05-20 | $13.49 | $25.77 | 208,800 | — | — |
| 2025-05-19 | $13.45 | $25.69 | 175,700 | — | — |
| 2025-05-16 | $13.43 | $25.66 | 218,300 | — | — |
| 2025-05-15 | $13.45 | $25.69 | 224,900 | — | — |
| 2025-05-14 | $13.37 | $25.54 | 292,900 | — | — |
| 2025-05-13 | $13.31 | $25.43 | 387,100 | — | — |
| 2025-05-12 | $13.52 | $25.83 | 333,200 | — | — |
| 2025-05-09 | $13.31 | $25.43 | 222,100 | — | — |
| 2025-05-08 | $13.43 | $25.66 | 320,000 | — | — |
| 2025-05-07 | $13.39 | $25.58 | 294,700 | — | — |
| 2025-05-06 | $13.38 | $25.56 | 286,000 | — | — |
| 2025-05-05 | $13.54 | $25.87 | 322,500 | — | — |
| 2025-05-02 | $13.50 | $25.79 | 455,500 | — | — |
| 2025-05-01 | $13.22 | $25.25 | 381,500 | — | — |
| 2025-04-30 | $12.96 | $24.76 | 337,700 | — | — |
| 2025-04-29 | $13.10 | $25.03 | 269,600 | — | — |
| 2025-04-28 | $12.99 | $24.82 | 269,300 | — | — |
| 2025-04-25 | $12.94 | $24.72 | 271,100 | — | — |
| 2025-04-24 | $12.93 | $24.70 | 321,700 | — | — |
| 2025-04-23 | $12.78 | $24.41 | 283,500 | — | — |
| 2025-04-22 | $12.68 | $24.22 | 336,300 | — | — |
| 2025-04-21 | $12.31 | $23.52 | 349,200 | — | — |
| 2025-04-17 | $12.23 | $23.36 | 440,600 | — | — |
| 2025-04-16 | $12.17 | $23.25 | 355,900 | — | — |
| 2025-04-15 | $12.07 | $23.06 | 274,700 | — | — |
| 2025-04-14 | $11.93 | $22.79 | 406,800 | — | — |
| 2025-04-11 | $11.75 | $22.45 | 458,600 | — | — |
| 2025-04-10 | $11.73 | $22.41 | 600,100 | — | — |
| 2025-04-09 | $12.17 | $23.25 | 773,400 | — | — |
| 2025-04-08 | $11.62 | $22.20 | 603,400 | — | — |
| 2025-04-07 | $11.72 | $22.39 | 698,500 | — | — |
| 2025-04-04 | $11.70 | $22.35 | 802,100 | — | — |
| 2025-04-03 | $11.95 | $22.83 | 717,300 | — | — |
| 2025-04-02 | $12.52 | $23.92 | 276,200 | — | — |
| 2025-04-01 | $12.45 | $23.78 | 349,300 | — | — |
| 2025-03-31 | $12.39 | $23.67 | 425,400 | — | — |
| 2025-03-28 | $12.28 | $23.46 | 371,300 | — | — |
| 2025-03-27 | $12.41 | $23.71 | 265,600 | — | — |
| 2025-03-26 | $12.31 | $23.52 | 233,100 | — | — |
| 2025-03-25 | $12.30 | $23.50 | 365,800 | — | — |
| 2025-03-24 | $12.43 | $23.75 | 358,400 | — | — |
| 2025-03-21 | $12.13 | $23.17 | 409,600 | — | — |
| 2025-03-20 | $12.25 | $23.40 | 356,100 | — | — |
| 2025-03-19 | $12.34 | $23.57 | 233,300 | — | — |
| 2025-03-18 | $12.30 | $23.50 | 288,000 | — | — |
| 2025-03-17 | $12.34 | $23.57 | 339,100 | — | — |
| 2025-03-14 | $12.31 | $23.52 | 356,800 | — | — |
| 2025-03-13 | $12.06 | $23.04 | 247,400 | — | — |
| 2025-03-12 | $12.02 | $22.96 | 379,400 | — | — |
| 2025-03-11 | $12.08 | $23.08 | 434,300 | — | — |
| 2025-03-10 | $12.30 | $23.50 | 350,100 | — | — |
| 2025-03-07 | $12.64 | $24.15 | 334,300 | — | — |
| 2025-03-06 | $12.56 | $23.99 | 289,700 | — | — |
| 2025-03-05 | $12.78 | $23.87 | 354,400 | — | — |
| 2025-03-04 | $12.91 | $24.12 | 383,200 | — | — |
| 2025-03-03 | $13.23 | $24.71 | 449,500 | — | — |
| 2025-02-28 | $13.19 | $24.64 | 442,900 | — | — |
| 2025-02-27 | $13.01 | $24.30 | 402,700 | — | — |
| 2025-02-26 | $13.10 | $24.47 | 378,600 | — | — |
| 2025-02-25 | $13.29 | $24.83 | 234,900 | — | — |
| 2025-02-24 | $13.14 | $24.55 | 233,000 | — | — |
| 2025-02-21 | $13.32 | $24.88 | 256,800 | — | — |
| 2025-02-20 | $13.42 | $25.07 | 209,800 | — | — |
| 2025-02-19 | $13.50 | $25.22 | 186,500 | — | — |
| 2025-02-18 | $13.70 | $25.59 | 229,100 | — | — |
| 2025-02-14 | $13.58 | $25.37 | 283,300 | — | — |
| 2025-02-13 | $13.76 | $25.70 | 261,800 | — | — |
| 2025-02-12 | $13.44 | $25.11 | 223,100 | — | — |
| 2025-02-11 | $13.64 | $25.48 | 191,900 | — | — |
| 2025-02-10 | $13.43 | $25.09 | 202,500 | — | — |
| 2025-02-07 | $13.65 | $25.50 | 234,100 | — | — |
| 2025-02-06 | $13.88 | $25.93 | 248,000 | — | — |
| 2025-02-05 | $13.71 | $25.61 | 180,100 | — | — |
| 2025-02-04 | $13.72 | $25.63 | 349,400 | — | — |
| 2025-02-03 | $13.48 | $25.18 | 311,400 | — | — |
| 2025-01-31 | $13.72 | $25.63 | 667,800 | — | — |
| 2025-01-30 | $12.79 | $23.89 | 173,200 | — | — |
| 2025-01-29 | $12.75 | $23.82 | 200,800 | — | — |
| 2025-01-28 | $12.78 | $23.87 | 270,700 | — | — |
| 2025-01-27 | $13.00 | $24.28 | 336,400 | — | — |
| 2025-01-24 | $12.67 | $23.67 | 234,100 | — | — |
| 2025-01-23 | $12.58 | $23.50 | 245,400 | — | — |
| 2025-01-22 | $12.50 | $23.35 | 213,600 | — | — |
| 2025-01-21 | $12.58 | $23.50 | 316,900 | — | — |
| 2025-01-17 | $12.57 | $23.48 | 255,000 | — | — |
| 2025-01-16 | $12.53 | $23.41 | 289,800 | — | — |
| 2025-01-15 | $12.55 | $23.44 | 226,700 | — | — |
| 2025-01-14 | $12.50 | $23.35 | 259,300 | — | — |
| 2025-01-13 | $12.17 | $22.73 | 383,600 | — | — |
| 2025-01-10 | $12.12 | $22.64 | 287,500 | — | — |
| 2025-01-08 | $12.40 | $23.16 | 247,100 | — | — |
| 2025-01-07 | $12.51 | $23.37 | 343,600 | — | — |
| 2025-01-06 | $12.53 | $23.41 | 290,000 | — | — |
| 2025-01-03 | $12.53 | $23.41 | 263,600 | — | — |
| 2025-01-02 | $12.41 | $23.18 | 249,000 | — | — |