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
- 2008-11-25 to 2026-08-28
- 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 | $13.16 | $13.16 | 12,300 | — | — |
| 2025-12-30 | $13.15 | $13.15 | 6,000 | — | — |
| 2025-12-29 | $13.26 | $13.26 | 19,100 | — | — |
| 2025-12-26 | $13.24 | $13.24 | 23,800 | — | — |
| 2025-12-24 | $13.24 | $13.24 | 5,500 | — | — |
| 2025-12-23 | $13.10 | $13.10 | 7,700 | — | — |
| 2025-12-22 | $13.21 | $13.21 | 17,000 | — | — |
| 2025-12-19 | $13.09 | $13.09 | 2,500 | — | — |
| 2025-12-18 | $13.11 | $13.11 | 900 | — | — |
| 2025-12-17 | $13.16 | $13.16 | 10,800 | — | — |
| 2025-12-16 | $13.22 | $13.22 | 5,400 | — | — |
| 2025-12-15 | $13.18 | $13.18 | 5,800 | — | — |
| 2025-12-12 | $13.17 | $13.17 | 2,300 | — | — |
| 2025-12-11 | $13.20 | $13.20 | 3,100 | — | — |
| 2025-12-10 | $13.07 | $13.07 | 9,400 | — | — |
| 2025-12-09 | $12.95 | $12.95 | 3,400 | — | — |
| 2025-12-08 | $12.95 | $12.95 | 3,800 | — | — |
| 2025-12-05 | $12.94 | $12.94 | 4,700 | — | — |
| 2025-12-04 | $12.94 | $12.94 | 1,600 | — | — |
| 2025-12-03 | $13.10 | $13.10 | 12,700 | — | — |
| 2025-12-02 | $12.92 | $12.92 | 2,500 | — | — |
| 2025-12-01 | $12.88 | $12.88 | 1,000 | — | — |
| 2025-11-28 | $12.86 | $12.86 | 2,900 | — | — |
| 2025-11-26 | $12.86 | $12.86 | 19,700 | — | — |
| 2025-11-25 | $12.80 | $12.80 | 8,200 | — | — |
| 2025-11-24 | $12.73 | $12.73 | 2,700 | — | — |
| 2025-11-21 | $12.69 | $12.69 | 4,100 | — | — |
| 2025-11-20 | $12.72 | $12.72 | 8,000 | — | — |
| 2025-11-19 | $12.72 | $12.72 | 16,800 | — | — |
| 2025-11-18 | $12.83 | $12.83 | 6,200 | — | — |
| 2025-11-17 | $12.85 | $12.85 | 3,300 | — | — |
| 2025-11-14 | $12.91 | $12.91 | 6,200 | — | — |
| 2025-11-13 | $12.95 | $12.95 | 6,500 | — | — |
| 2025-11-12 | $12.79 | $12.79 | 3,900 | — | — |
| 2025-11-11 | $12.82 | $12.82 | 7,100 | — | — |
| 2025-11-10 | $12.75 | $12.75 | 10,000 | — | — |
| 2025-11-07 | $12.76 | $12.76 | 5,900 | — | — |
| 2025-11-06 | $12.71 | $12.71 | 8,000 | — | — |
| 2025-11-05 | $12.59 | $12.59 | 10,200 | — | — |
| 2025-11-04 | $12.63 | $12.63 | 4,000 | — | — |
| 2025-11-03 | $12.66 | $12.66 | 11,800 | — | — |
| 2025-10-31 | $12.70 | $12.70 | 23,800 | — | — |
| 2025-10-30 | $12.76 | $12.76 | 17,700 | — | — |
| 2025-10-29 | $12.84 | $12.84 | 8,000 | — | — |
| 2025-10-28 | $12.99 | $12.99 | 4,300 | — | — |
| 2025-10-27 | $13.03 | $13.03 | 9,000 | — | — |
| 2025-10-24 | $12.91 | $12.91 | 2,300 | — | — |
| 2025-10-23 | $12.88 | $12.88 | 9,200 | — | — |
| 2025-10-22 | $12.88 | $12.88 | 1,600 | — | — |
| 2025-10-21 | $12.85 | $12.85 | 12,200 | — | — |
| 2025-10-20 | $12.98 | $12.98 | 24,100 | — | — |
| 2025-10-17 | $13.00 | $13.00 | 11,700 | — | — |
| 2025-10-16 | $13.07 | $13.07 | 8,600 | — | — |
| 2025-10-15 | $12.96 | $12.96 | 6,800 | — | — |
| 2025-10-14 | $12.89 | $12.89 | 3,400 | — | — |
| 2025-10-13 | $12.80 | $12.80 | 6,100 | — | — |
| 2025-10-10 | $12.91 | $12.91 | 11,700 | — | — |
| 2025-10-09 | $12.76 | $12.76 | 15,400 | — | — |
| 2025-10-08 | $12.93 | $12.93 | 38,200 | — | — |
| 2025-10-07 | $12.99 | $12.99 | 30,900 | — | — |
| 2025-10-06 | $13.12 | $13.12 | 13,500 | — | — |
| 2025-10-03 | $13.19 | $13.19 | 17,900 | — | — |
| 2025-10-02 | $13.14 | $13.14 | 13,100 | — | — |
| 2025-10-01 | $13.20 | $13.20 | 10,500 | — | — |
| 2025-09-30 | $13.21 | $13.21 | 21,900 | — | — |
| 2025-09-29 | $13.17 | $13.17 | 8,600 | — | — |
| 2025-09-26 | $13.15 | $13.15 | 3,600 | — | — |
| 2025-09-25 | $13.01 | $13.01 | 23,700 | — | — |
| 2025-09-24 | $13.24 | $13.24 | 4,100 | — | — |
| 2025-09-23 | $13.38 | $13.38 | 11,900 | — | — |
| 2025-09-22 | $13.32 | $13.32 | 20,100 | — | — |
| 2025-09-19 | $13.23 | $13.23 | 9,500 | — | — |
| 2025-09-18 | $13.30 | $13.30 | 11,500 | — | — |
| 2025-09-17 | $13.40 | $13.40 | 19,100 | — | — |
| 2025-09-16 | $13.53 | $13.53 | 45,400 | — | — |
| 2025-09-15 | $13.28 | $13.28 | 7,000 | — | — |
| 2025-09-12 | $13.20 | $13.20 | 21,400 | — | — |
| 2025-09-11 | $13.21 | $13.21 | 6,000 | — | — |
| 2025-09-10 | $13.11 | $13.11 | 5,400 | — | — |
| 2025-09-09 | $13.14 | $13.14 | 8,900 | — | — |
| 2025-09-08 | $13.29 | $13.29 | 11,500 | — | — |
| 2025-09-05 | $13.16 | $13.16 | 12,400 | — | — |
| 2025-09-04 | $13.01 | $13.01 | 1,500 | — | — |
| 2025-09-03 | $13.03 | $13.03 | 6,100 | — | — |
| 2025-09-02 | $13.00 | $13.00 | 15,400 | — | — |
| 2025-08-29 | $13.15 | $13.15 | 2,300 | — | — |
| 2025-08-28 | $13.11 | $13.11 | 12,300 | — | — |
| 2025-08-27 | $12.99 | $12.99 | 15,100 | — | — |
| 2025-08-26 | $13.01 | $13.01 | 21,300 | — | — |
| 2025-08-25 | $12.94 | $12.94 | 11,000 | — | — |
| 2025-08-22 | $13.24 | $13.24 | 15,900 | — | — |
| 2025-08-21 | $12.92 | $12.92 | 4,900 | — | — |
| 2025-08-20 | $13.06 | $13.06 | 800 | — | — |
| 2025-08-19 | $13.08 | $13.08 | 11,400 | — | — |
| 2025-08-18 | $13.07 | $13.07 | 13,300 | — | — |
| 2025-08-15 | $13.17 | $13.17 | 17,400 | — | — |
| 2025-08-14 | $13.10 | $13.10 | 11,100 | — | — |
| 2025-08-13 | $13.15 | $13.15 | 11,900 | — | — |
| 2025-08-12 | $13.08 | $13.08 | 6,400 | — | — |
| 2025-08-11 | $12.93 | $12.93 | 22,300 | — | — |
| 2025-08-08 | $13.05 | $13.05 | 10,700 | — | — |
| 2025-08-07 | $13.03 | $13.03 | 11,900 | — | — |
| 2025-08-06 | $13.04 | $13.04 | 16,800 | — | — |
| 2025-08-05 | $12.86 | $12.86 | 6,800 | — | — |
| 2025-08-04 | $12.85 | $12.85 | 16,700 | — | — |
| 2025-08-01 | $12.88 | $12.88 | 22,700 | — | — |
| 2025-07-31 | $12.50 | $12.50 | 18,400 | — | — |
| 2025-07-30 | $12.56 | $12.56 | 28,300 | — | — |
| 2025-07-29 | $12.82 | $12.82 | 21,800 | — | — |
| 2025-07-28 | $12.91 | $12.91 | 44,200 | — | — |
| 2025-07-25 | $13.27 | $13.27 | 12,300 | — | — |
| 2025-07-24 | $13.32 | $13.32 | 15,400 | — | — |
| 2025-07-23 | $13.35 | $13.35 | 9,100 | — | — |
| 2025-07-22 | $13.30 | $13.30 | 13,000 | — | — |
| 2025-07-21 | $13.15 | $13.15 | 21,300 | — | — |
| 2025-07-18 | $13.03 | $13.03 | 19,900 | — | — |
| 2025-07-17 | $12.94 | $12.94 | 29,200 | — | — |
| 2025-07-16 | $13.01 | $13.01 | 59,900 | — | — |
| 2025-07-15 | $12.95 | $12.95 | 67,700 | — | — |
| 2025-07-14 | $13.14 | $13.14 | 31,800 | — | — |
| 2025-07-11 | $13.14 | $13.14 | 19,100 | — | — |
| 2025-07-10 | $13.17 | $13.17 | 13,200 | — | — |
| 2025-07-09 | $13.25 | $13.25 | 11,000 | — | — |
| 2025-07-08 | $13.23 | $13.23 | 31,700 | — | — |
| 2025-07-07 | $13.27 | $13.27 | 16,900 | — | — |
| 2025-07-03 | $13.31 | $13.31 | 15,000 | — | — |
| 2025-07-02 | $13.46 | $13.46 | 34,100 | — | — |
| 2025-07-01 | $13.43 | $13.43 | 30,500 | — | — |
| 2025-06-30 | $13.37 | $13.37 | 24,100 | — | — |
| 2025-06-27 | $13.21 | $13.21 | 31,900 | — | — |
| 2025-06-26 | $13.21 | $13.21 | 23,400 | — | — |
| 2025-06-25 | $13.10 | $13.10 | 13,700 | — | — |
| 2025-06-24 | $13.04 | $13.04 | 18,100 | — | — |
| 2025-06-23 | $12.94 | $12.94 | 21,400 | — | — |
| 2025-06-20 | $12.83 | $12.83 | 16,900 | — | — |
| 2025-06-18 | $12.70 | $12.70 | 15,900 | — | — |
| 2025-06-17 | $12.73 | $12.73 | 24,200 | — | — |
| 2025-06-16 | $12.92 | $12.92 | 14,400 | — | — |
| 2025-06-13 | $12.86 | $12.86 | 20,700 | — | — |
| 2025-06-12 | $12.95 | $12.95 | 23,600 | — | — |
| 2025-06-11 | $12.70 | $12.70 | 5,500 | — | — |
| 2025-06-10 | $12.58 | $12.58 | 7,300 | — | — |
| 2025-06-09 | $12.61 | $12.61 | 3,500 | — | — |
| 2025-06-06 | $12.52 | $12.52 | 8,300 | — | — |
| 2025-06-05 | $12.72 | $12.72 | 9,000 | — | — |
| 2025-06-04 | $12.64 | $12.64 | 9,300 | — | — |
| 2025-06-03 | $12.53 | $12.53 | 24,000 | — | — |
| 2025-06-02 | $12.72 | $12.72 | 17,400 | — | — |
| 2025-05-30 | $12.48 | $12.48 | 11,700 | — | — |
| 2025-05-29 | $12.54 | $12.54 | 23,800 | — | — |
| 2025-05-28 | $12.34 | $12.34 | 9,000 | — | — |
| 2025-05-27 | $12.41 | $12.41 | 8,300 | — | — |
| 2025-05-23 | $12.52 | $12.52 | 35,100 | — | — |
| 2025-05-22 | $12.32 | $12.32 | 14,900 | — | — |
| 2025-05-21 | $12.35 | $12.35 | 33,200 | — | — |
| 2025-05-20 | $12.28 | $12.28 | 7,400 | — | — |
| 2025-05-19 | $12.18 | $12.18 | 31,900 | — | — |
| 2025-05-16 | $12.06 | $12.06 | 12,200 | — | — |
| 2025-05-15 | $12.05 | $12.05 | 18,600 | — | — |
| 2025-05-14 | $12.02 | $12.02 | 19,200 | — | — |
| 2025-05-13 | $12.14 | $12.14 | 16,300 | — | — |
| 2025-05-12 | $11.88 | $11.88 | 78,200 | — | — |
| 2025-05-09 | $12.28 | $12.28 | 36,400 | — | — |
| 2025-05-08 | $12.19 | $12.19 | 66,400 | — | — |
| 2025-05-07 | $12.42 | $12.42 | 7,100 | — | — |
| 2025-05-06 | $12.55 | $12.55 | 31,000 | — | — |
| 2025-05-05 | $12.40 | $12.40 | 17,400 | — | — |
| 2025-05-02 | $12.35 | $12.35 | 17,600 | — | — |
| 2025-05-01 | $12.36 | $12.36 | 27,600 | — | — |
| 2025-04-30 | $12.51 | $12.51 | 16,400 | — | — |
| 2025-04-29 | $12.61 | $12.61 | 11,000 | — | — |
| 2025-04-28 | $12.69 | $12.69 | 23,400 | — | — |
| 2025-04-25 | $12.47 | $12.47 | 13,300 | — | — |
| 2025-04-24 | $12.54 | $12.54 | 38,200 | — | — |
| 2025-04-23 | $12.43 | $12.43 | 89,400 | — | — |
| 2025-04-22 | $12.72 | $12.72 | 93,400 | — | — |
| 2025-04-21 | $12.94 | $12.94 | 124,600 | — | — |
| 2025-04-17 | $12.59 | $12.59 | 43,500 | — | — |
| 2025-04-16 | $12.66 | $12.66 | 139,200 | — | — |
| 2025-04-15 | $12.33 | $12.33 | 87,600 | — | — |
| 2025-04-14 | $12.56 | $12.56 | 93,400 | — | — |
| 2025-04-11 | $12.55 | $12.55 | 140,600 | — | — |
| 2025-04-10 | $12.25 | $12.25 | 88,600 | — | — |
| 2025-04-09 | $11.63 | $11.63 | 49,500 | — | — |
| 2025-04-08 | $11.61 | $11.61 | 52,300 | — | — |
| 2025-04-07 | $11.60 | $11.60 | 24,900 | — | — |
| 2025-04-04 | $11.58 | $11.58 | 72,500 | — | — |
| 2025-04-03 | $11.87 | $11.87 | 95,900 | — | — |
| 2025-04-02 | $11.49 | $11.49 | 15,000 | — | — |
| 2025-04-01 | $11.27 | $11.27 | 31,600 | — | — |
| 2025-03-31 | $11.38 | $11.38 | 18,200 | — | — |
| 2025-03-28 | $11.39 | $11.39 | 32,900 | — | — |
| 2025-03-27 | $11.28 | $11.28 | 5,800 | — | — |
| 2025-03-26 | $11.18 | $11.18 | 8,400 | — | — |
| 2025-03-25 | $11.26 | $11.26 | 7,600 | — | — |
| 2025-03-24 | $11.30 | $11.30 | 16,100 | — | — |
| 2025-03-21 | $11.34 | $11.34 | 11,200 | — | — |
| 2025-03-20 | $11.43 | $11.43 | 19,600 | — | — |
| 2025-03-19 | $11.51 | $11.51 | 7,200 | — | — |
| 2025-03-18 | $11.62 | $11.62 | 19,500 | — | — |
| 2025-03-17 | $11.58 | $11.58 | 6,600 | — | — |
| 2025-03-14 | $11.49 | $11.49 | 21,000 | — | — |
| 2025-03-13 | $11.44 | $11.44 | 16,100 | — | — |
| 2025-03-12 | $11.54 | $11.54 | 6,500 | — | — |
| 2025-03-11 | $11.63 | $11.63 | 22,800 | — | — |
| 2025-03-10 | $11.37 | $11.37 | 18,900 | — | — |
| 2025-03-07 | $11.44 | $11.44 | 28,700 | — | — |
| 2025-03-06 | $11.26 | $11.26 | 44,800 | — | — |
| 2025-03-05 | $11.34 | $11.34 | 28,200 | — | — |
| 2025-03-04 | $10.94 | $10.94 | 30,400 | — | — |
| 2025-03-03 | $10.62 | $10.62 | 13,300 | — | — |
| 2025-02-28 | $10.42 | $10.42 | 9,000 | — | — |
| 2025-02-27 | $10.50 | $10.50 | 5,300 | — | — |
| 2025-02-26 | $10.64 | $10.64 | 5,300 | — | — |
| 2025-02-25 | $10.73 | $10.73 | 20,800 | — | — |
| 2025-02-24 | $10.66 | $10.66 | 5,200 | — | — |
| 2025-02-21 | $10.62 | $10.62 | 5,400 | — | — |
| 2025-02-20 | $10.69 | $10.69 | 13,600 | — | — |
| 2025-02-19 | $10.54 | $10.54 | 31,300 | — | — |
| 2025-02-18 | $10.67 | $10.67 | 5,800 | — | — |
| 2025-02-14 | $10.74 | $10.74 | 15,300 | — | — |
| 2025-02-13 | $10.69 | $10.69 | 32,900 | — | — |
| 2025-02-12 | $10.50 | $10.50 | 32,700 | — | — |
| 2025-02-11 | $10.42 | $10.42 | 2,500 | — | — |
| 2025-02-10 | $10.31 | $10.31 | 5,000 | — | — |
| 2025-02-07 | $10.34 | $10.34 | 7,700 | — | — |
| 2025-02-06 | $10.47 | $10.47 | 4,100 | — | — |
| 2025-02-05 | $10.52 | $10.52 | 6,200 | — | — |
| 2025-02-04 | $10.44 | $10.44 | 2,800 | — | — |
| 2025-02-03 | $10.29 | $10.29 | 10,100 | — | — |
| 2025-01-31 | $10.45 | $10.45 | 19,500 | — | — |
| 2025-01-30 | $10.57 | $10.57 | 21,600 | — | — |
| 2025-01-29 | $10.59 | $10.59 | 22,700 | — | — |
| 2025-01-28 | $10.58 | $10.58 | 8,000 | — | — |
| 2025-01-27 | $10.73 | $10.73 | 6,800 | — | — |
| 2025-01-24 | $10.72 | $10.72 | 13,800 | — | — |
| 2025-01-23 | $10.56 | $10.56 | 2,900 | — | — |
| 2025-01-22 | $10.56 | $10.56 | 10,000 | — | — |
| 2025-01-21 | $10.59 | $10.59 | 22,400 | — | — |
| 2025-01-17 | $10.25 | $10.25 | 8,900 | — | — |
| 2025-01-16 | $10.28 | $10.28 | 10,100 | — | — |
| 2025-01-15 | $10.30 | $10.30 | 9,100 | — | — |
| 2025-01-14 | $10.31 | $10.31 | 4,200 | — | — |
| 2025-01-13 | $10.14 | $10.14 | 3,500 | — | — |
| 2025-01-10 | $10.20 | $10.20 | 6,300 | — | — |
| 2025-01-08 | $10.31 | $10.31 | 7,300 | — | — |
| 2025-01-07 | $10.40 | $10.40 | 11,300 | — | — |
| 2025-01-06 | $10.48 | $10.48 | 56,400 | — | — |
| 2025-01-03 | $10.35 | $10.35 | 11,800 | — | — |
| 2025-01-02 | $10.26 | $10.26 | 30,700 | — | — |