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
- 1980-03-17 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 | $16.19 | $27.09 | 61,300 | — | — |
| 2025-12-30 | $16.55 | $27.69 | 49,100 | — | — |
| 2025-12-29 | $16.25 | $27.19 | 58,600 | — | — |
| 2025-12-26 | $15.93 | $26.65 | 24,100 | — | — |
| 2025-12-24 | $15.93 | $26.65 | 25,100 | — | — |
| 2025-12-23 | $16.08 | $26.90 | 29,100 | — | — |
| 2025-12-22 | $16.10 | $26.94 | 47,400 | — | — |
| 2025-12-19 | $15.66 | $26.20 | 118,700 | — | — |
| 2025-12-18 | $16.29 | $27.25 | 128,900 | — | — |
| 2025-12-17 | $15.36 | $25.70 | 43,000 | — | — |
| 2025-12-16 | $15.54 | $26.00 | 31,700 | — | — |
| 2025-12-15 | $15.54 | $26.00 | 53,700 | — | — |
| 2025-12-12 | $15.56 | $26.03 | 53,900 | — | — |
| 2025-12-11 | $15.42 | $25.80 | 89,300 | — | — |
| 2025-12-10 | $15.21 | $25.45 | 62,000 | — | — |
| 2025-12-09 | $15.18 | $25.40 | 115,200 | — | — |
| 2025-12-08 | $15.05 | $25.18 | 84,500 | — | — |
| 2025-12-05 | $14.87 | $24.88 | 49,400 | — | — |
| 2025-12-04 | $15.06 | $25.20 | 42,300 | — | — |
| 2025-12-03 | $15.16 | $25.36 | 91,700 | — | — |
| 2025-12-02 | $14.80 | $24.76 | 87,500 | — | — |
| 2025-12-01 | $15.13 | $25.31 | 133,400 | — | — |
| 2025-11-28 | $14.17 | $23.71 | 17,400 | — | — |
| 2025-11-26 | $14.30 | $23.92 | 50,400 | — | — |
| 2025-11-25 | $14.59 | $24.41 | 59,100 | — | — |
| 2025-11-24 | $14.60 | $24.43 | 140,900 | — | — |
| 2025-11-21 | $14.26 | $23.86 | 84,100 | — | — |
| 2025-11-20 | $13.74 | $22.99 | 61,600 | — | — |
| 2025-11-19 | $13.88 | $23.22 | 46,200 | — | — |
| 2025-11-18 | $14.03 | $23.47 | 89,100 | — | — |
| 2025-11-17 | $14.01 | $23.44 | 137,100 | — | — |
| 2025-11-14 | $13.79 | $23.07 | 66,800 | — | — |
| 2025-11-13 | $13.63 | $22.80 | 74,600 | — | — |
| 2025-11-12 | $13.69 | $22.90 | 199,000 | — | — |
| 2025-11-11 | $13.09 | $21.90 | 173,600 | — | — |
| 2025-11-10 | $12.69 | $21.23 | 124,800 | — | — |
| 2025-11-07 | $12.69 | $21.23 | 159,100 | — | — |
| 2025-11-06 | $12.42 | $20.78 | 186,800 | — | — |
| 2025-11-05 | $12.54 | $20.98 | 314,600 | — | — |
| 2025-11-04 | $11.97 | $20.03 | 87,100 | — | — |
| 2025-11-03 | $12.08 | $20.21 | 41,400 | — | — |
| 2025-10-31 | $12.16 | $20.34 | 52,500 | — | — |
| 2025-10-30 | $12.14 | $20.31 | 42,800 | — | — |
| 2025-10-29 | $12.20 | $20.41 | 207,200 | — | — |
| 2025-10-28 | $12.47 | $20.86 | 58,700 | — | — |
| 2025-10-27 | $12.21 | $20.43 | 170,300 | — | — |
| 2025-10-24 | $12.37 | $20.70 | 137,100 | — | — |
| 2025-10-23 | $12.06 | $20.18 | 42,100 | — | — |
| 2025-10-22 | $11.96 | $20.01 | 109,100 | — | — |
| 2025-10-21 | $11.98 | $20.04 | 154,000 | — | — |
| 2025-10-20 | $12.14 | $20.31 | 60,400 | — | — |
| 2025-10-17 | $12.05 | $20.16 | 49,000 | — | — |
| 2025-10-16 | $12.06 | $20.18 | 60,400 | — | — |
| 2025-10-15 | $12.02 | $20.11 | 26,200 | — | — |
| 2025-10-14 | $12.08 | $20.21 | 45,800 | — | — |
| 2025-10-13 | $11.96 | $20.01 | 46,900 | — | — |
| 2025-10-10 | $11.95 | $19.99 | 64,200 | — | — |
| 2025-10-09 | $12.12 | $20.28 | 68,200 | — | — |
| 2025-10-08 | $12.41 | $20.76 | 27,400 | — | — |
| 2025-10-07 | $12.28 | $20.55 | 34,500 | — | — |
| 2025-10-06 | $12.37 | $20.70 | 113,300 | — | — |
| 2025-10-03 | $12.60 | $21.08 | 21,500 | — | — |
| 2025-10-02 | $12.61 | $21.10 | 28,200 | — | — |
| 2025-10-01 | $12.76 | $21.35 | 97,500 | — | — |
| 2025-09-30 | $12.88 | $21.55 | 30,100 | — | — |
| 2025-09-29 | $12.67 | $21.20 | 25,500 | — | — |
| 2025-09-26 | $12.73 | $21.30 | 14,900 | — | — |
| 2025-09-25 | $12.68 | $21.21 | 40,600 | — | — |
| 2025-09-24 | $12.57 | $21.03 | 26,500 | — | — |
| 2025-09-23 | $12.64 | $21.15 | 33,800 | — | — |
| 2025-09-22 | $13.04 | $21.82 | 40,800 | — | — |
| 2025-09-19 | $12.89 | $21.57 | 225,600 | — | — |
| 2025-09-18 | $12.61 | $21.10 | 55,900 | — | — |
| 2025-09-17 | $12.36 | $20.68 | 34,000 | — | — |
| 2025-09-16 | $12.48 | $20.88 | 18,900 | — | — |
| 2025-09-15 | $12.51 | $20.93 | 21,300 | — | — |
| 2025-09-12 | $12.65 | $21.16 | 34,800 | — | — |
| 2025-09-11 | $12.26 | $20.51 | 125,200 | — | — |
| 2025-09-10 | $12.14 | $20.31 | 227,600 | — | — |
| 2025-09-09 | $12.41 | $20.76 | 99,800 | — | — |
| 2025-09-08 | $12.29 | $20.56 | 31,000 | — | — |
| 2025-09-05 | $12.20 | $20.41 | 34,900 | — | — |
| 2025-09-04 | $12.18 | $20.38 | 26,900 | — | — |
| 2025-09-03 | $12.02 | $20.11 | 46,800 | — | — |
| 2025-09-02 | $12.09 | $20.23 | 30,300 | — | — |
| 2025-08-29 | $12.22 | $20.44 | 31,500 | — | — |
| 2025-08-28 | $11.94 | $19.98 | 25,600 | — | — |
| 2025-08-27 | $12.06 | $20.18 | 36,200 | — | — |
| 2025-08-26 | $12.00 | $20.08 | 37,600 | — | — |
| 2025-08-25 | $12.06 | $20.18 | 88,500 | — | — |
| 2025-08-22 | $12.31 | $20.60 | 134,800 | — | — |
| 2025-08-21 | $11.70 | $19.57 | 89,000 | — | — |
| 2025-08-20 | $11.84 | $19.81 | 21,300 | — | — |
| 2025-08-19 | $11.85 | $19.83 | 23,200 | — | — |
| 2025-08-18 | $12.06 | $20.18 | 20,200 | — | — |
| 2025-08-15 | $11.96 | $20.01 | 102,500 | — | — |
| 2025-08-14 | $12.54 | $20.98 | 52,500 | — | — |
| 2025-08-13 | $12.80 | $21.42 | 29,300 | — | — |
| 2025-08-12 | $12.86 | $21.52 | 36,900 | — | — |
| 2025-08-11 | $12.94 | $21.65 | 43,200 | — | — |
| 2025-08-08 | $13.11 | $21.93 | 32,500 | — | — |
| 2025-08-07 | $12.96 | $21.68 | 37,100 | — | — |
| 2025-08-06 | $13.07 | $21.87 | 30,500 | — | — |
| 2025-08-05 | $13.01 | $21.77 | 51,000 | — | — |
| 2025-08-04 | $12.92 | $21.62 | 50,100 | — | — |
| 2025-08-01 | $12.66 | $21.18 | 35,100 | — | — |
| 2025-07-31 | $12.83 | $21.47 | 24,800 | — | — |
| 2025-07-30 | $12.91 | $21.60 | 35,900 | — | — |
| 2025-07-29 | $12.97 | $21.70 | 36,500 | — | — |
| 2025-07-28 | $12.99 | $21.73 | 45,700 | — | — |
| 2025-07-25 | $12.96 | $21.68 | 49,800 | — | — |
| 2025-07-24 | $13.09 | $21.90 | 26,500 | — | — |
| 2025-07-23 | $13.12 | $21.95 | 37,600 | — | — |
| 2025-07-22 | $12.96 | $21.68 | 29,800 | — | — |
| 2025-07-21 | $12.88 | $21.55 | 58,000 | — | — |
| 2025-07-18 | $12.85 | $21.50 | 27,500 | — | — |
| 2025-07-17 | $12.93 | $21.63 | 26,700 | — | — |
| 2025-07-16 | $12.91 | $21.60 | 30,800 | — | — |
| 2025-07-15 | $12.88 | $21.55 | 28,800 | — | — |
| 2025-07-14 | $13.04 | $21.82 | 47,300 | — | — |
| 2025-07-11 | $12.87 | $21.53 | 41,700 | — | — |
| 2025-07-10 | $12.94 | $21.65 | 61,900 | — | — |
| 2025-07-09 | $12.84 | $21.48 | 45,200 | — | — |
| 2025-07-08 | $12.85 | $21.50 | 36,800 | — | — |
| 2025-07-07 | $12.77 | $21.37 | 48,200 | — | — |
| 2025-07-03 | $12.72 | $21.28 | 32,400 | — | — |
| 2025-07-02 | $12.60 | $21.08 | 38,700 | — | — |
| 2025-07-01 | $12.73 | $21.30 | 71,800 | — | — |
| 2025-06-30 | $12.61 | $21.10 | 103,100 | — | — |
| 2025-06-27 | $12.60 | $21.08 | 1,077,700 | — | — |
| 2025-06-26 | $12.72 | $21.28 | 87,800 | — | — |
| 2025-06-25 | $12.59 | $21.06 | 141,300 | — | — |
| 2025-06-24 | $12.65 | $21.16 | 135,400 | — | — |
| 2025-06-23 | $12.10 | $20.24 | 63,200 | — | — |
| 2025-06-20 | $12.09 | $20.23 | 140,900 | — | — |
| 2025-06-18 | $12.30 | $20.58 | 50,800 | — | — |
| 2025-06-17 | $12.42 | $20.78 | 30,100 | — | — |
| 2025-06-16 | $12.51 | $20.93 | 48,000 | — | — |
| 2025-06-13 | $12.46 | $20.85 | 53,900 | — | — |
| 2025-06-12 | $12.75 | $21.33 | 66,900 | — | — |
| 2025-06-11 | $12.95 | $21.67 | 96,300 | — | — |
| 2025-06-10 | $13.55 | $22.67 | 246,700 | — | — |
| 2025-06-09 | $13.44 | $22.49 | 131,300 | — | — |
| 2025-06-06 | $13.14 | $21.98 | 73,100 | — | — |
| 2025-06-05 | $12.96 | $21.68 | 41,400 | — | — |
| 2025-06-04 | $12.98 | $21.72 | 48,000 | — | — |
| 2025-06-03 | $12.97 | $21.70 | 61,500 | — | — |
| 2025-06-02 | $13.01 | $21.77 | 79,800 | — | — |
| 2025-05-30 | $12.92 | $21.62 | 107,800 | — | — |
| 2025-05-29 | $12.60 | $21.08 | 55,000 | — | — |
| 2025-05-28 | $12.64 | $21.15 | 56,000 | — | — |
| 2025-05-27 | $12.56 | $21.01 | 106,500 | — | — |
| 2025-05-23 | $12.49 | $20.90 | 36,200 | — | — |
| 2025-05-22 | $12.55 | $21.00 | 61,900 | — | — |
| 2025-05-21 | $12.61 | $21.10 | 238,700 | — | — |
| 2025-05-20 | $12.73 | $21.30 | 60,300 | — | — |
| 2025-05-19 | $12.46 | $20.85 | 128,100 | — | — |
| 2025-05-16 | $12.39 | $20.73 | 699,900 | — | — |
| 2025-05-15 | $11.98 | $20.04 | 57,200 | — | — |
| 2025-05-14 | $11.65 | $19.49 | 72,400 | — | — |
| 2025-05-13 | $11.90 | $19.91 | 104,200 | — | — |
| 2025-05-12 | $12.82 | $21.45 | 78,200 | — | — |
| 2025-05-09 | $12.86 | $21.52 | 35,000 | — | — |
| 2025-05-08 | $12.80 | $21.42 | 74,800 | — | — |
| 2025-05-07 | $13.01 | $21.77 | 40,300 | — | — |
| 2025-05-06 | $13.22 | $22.12 | 88,600 | — | — |
| 2025-05-05 | $13.13 | $21.97 | 72,000 | — | — |
| 2025-05-02 | $13.10 | $21.92 | 46,700 | — | — |
| 2025-05-01 | $13.11 | $21.93 | 78,500 | — | — |
| 2025-04-30 | $13.20 | $22.08 | 96,600 | — | — |
| 2025-04-29 | $13.07 | $21.87 | 188,100 | — | — |
| 2025-04-28 | $12.90 | $21.58 | 67,900 | — | — |
| 2025-04-25 | $12.98 | $21.72 | 89,500 | — | — |
| 2025-04-24 | $12.90 | $21.58 | 84,200 | — | — |
| 2025-04-23 | $12.85 | $21.50 | 73,200 | — | — |
| 2025-04-22 | $12.74 | $21.31 | 64,700 | — | — |
| 2025-04-21 | $12.75 | $21.33 | 65,400 | — | — |
| 2025-04-17 | $12.80 | $21.42 | 96,000 | — | — |
| 2025-04-16 | $12.76 | $21.35 | 47,700 | — | — |
| 2025-04-15 | $12.55 | $21.00 | 31,900 | — | — |
| 2025-04-14 | $12.70 | $21.25 | 34,100 | — | — |
| 2025-04-11 | $12.46 | $20.85 | 35,500 | — | — |
| 2025-04-10 | $12.60 | $21.08 | 37,300 | — | — |
| 2025-04-09 | $12.59 | $21.06 | 53,400 | — | — |
| 2025-04-08 | $12.61 | $21.10 | 44,600 | — | — |
| 2025-04-07 | $12.79 | $21.40 | 68,800 | — | — |
| 2025-04-04 | $12.70 | $21.25 | 30,000 | — | — |
| 2025-04-03 | $12.87 | $21.53 | 48,200 | — | — |
| 2025-04-02 | $12.92 | $21.62 | 40,300 | — | — |
| 2025-04-01 | $12.72 | $21.28 | 28,700 | — | — |
| 2025-03-31 | $12.66 | $21.18 | 35,400 | — | — |
| 2025-03-28 | $12.73 | $21.30 | 20,100 | — | — |
| 2025-03-27 | $12.90 | $21.58 | 24,800 | — | — |
| 2025-03-26 | $12.85 | $21.50 | 24,100 | — | — |
| 2025-03-25 | $12.80 | $21.42 | 31,200 | — | — |
| 2025-03-24 | $12.81 | $21.43 | 68,600 | — | — |
| 2025-03-21 | $12.63 | $21.13 | 68,800 | — | — |
| 2025-03-20 | $12.90 | $21.58 | 32,600 | — | — |
| 2025-03-19 | $12.85 | $21.50 | 58,800 | — | — |
| 2025-03-18 | $12.95 | $21.67 | 61,300 | — | — |
| 2025-03-17 | $12.90 | $21.58 | 99,000 | — | — |
| 2025-03-14 | $12.45 | $20.83 | 43,600 | — | — |
| 2025-03-13 | $12.34 | $20.65 | 124,000 | — | — |
| 2025-03-12 | $11.78 | $19.71 | 23,600 | — | — |
| 2025-03-11 | $11.66 | $19.51 | 31,300 | — | — |
| 2025-03-10 | $11.70 | $19.57 | 11,900 | — | — |
| 2025-03-07 | $11.61 | $19.42 | 25,100 | — | — |
| 2025-03-06 | $11.84 | $19.81 | 38,400 | — | — |
| 2025-03-05 | $11.58 | $19.37 | 30,700 | — | — |
| 2025-03-04 | $11.05 | $18.49 | 31,500 | — | — |
| 2025-03-03 | $11.07 | $18.52 | 9,400 | — | — |
| 2025-02-28 | $11.18 | $18.70 | 9,100 | — | — |
| 2025-02-27 | $11.19 | $18.72 | 5,300 | — | — |
| 2025-02-26 | $11.12 | $18.60 | 28,800 | — | — |
| 2025-02-25 | $11.21 | $18.76 | 35,100 | — | — |
| 2025-02-24 | $11.09 | $18.55 | 6,300 | — | — |
| 2025-02-21 | $10.97 | $18.35 | 16,600 | — | — |
| 2025-02-20 | $11.23 | $18.79 | 19,600 | — | — |
| 2025-02-19 | $11.51 | $19.26 | 70,600 | — | — |
| 2025-02-18 | $11.40 | $19.07 | 36,200 | — | — |
| 2025-02-14 | $11.12 | $18.60 | 5,100 | — | — |
| 2025-02-13 | $11.04 | $18.47 | 9,200 | — | — |
| 2025-02-12 | $11.00 | $18.40 | 18,800 | — | — |
| 2025-02-11 | $11.16 | $18.67 | 9,300 | — | — |
| 2025-02-10 | $11.26 | $18.84 | 9,000 | — | — |
| 2025-02-07 | $11.15 | $18.65 | 5,200 | — | — |
| 2025-02-06 | $11.15 | $18.65 | 9,600 | — | — |
| 2025-02-05 | $11.29 | $18.89 | 15,300 | — | — |
| 2025-02-04 | $11.22 | $18.77 | 22,100 | — | — |
| 2025-02-03 | $11.24 | $18.81 | 8,200 | — | — |
| 2025-01-31 | $11.29 | $18.89 | 34,400 | — | — |
| 2025-01-30 | $11.14 | $18.64 | 23,100 | — | — |
| 2025-01-29 | $11.11 | $18.59 | 19,300 | — | — |
| 2025-01-28 | $10.86 | $18.17 | 5,300 | — | — |
| 2025-01-27 | $11.00 | $18.40 | 11,700 | — | — |
| 2025-01-24 | $11.11 | $18.59 | 20,000 | — | — |
| 2025-01-23 | $11.22 | $18.77 | 65,100 | — | — |
| 2025-01-22 | $10.81 | $18.09 | 27,100 | — | — |
| 2025-01-21 | $11.06 | $18.50 | 20,000 | — | — |
| 2025-01-17 | $11.09 | $18.55 | 13,200 | — | — |
| 2025-01-16 | $11.15 | $18.65 | 16,800 | — | — |
| 2025-01-15 | $11.17 | $18.69 | 11,700 | — | — |
| 2025-01-14 | $11.10 | $18.57 | 31,400 | — | — |
| 2025-01-13 | $11.25 | $18.82 | 8,400 | — | — |
| 2025-01-10 | $11.29 | $18.89 | 54,100 | — | — |
| 2025-01-08 | $11.52 | $19.27 | 35,100 | — | — |
| 2025-01-07 | $11.60 | $19.41 | 34,200 | — | — |
| 2025-01-06 | $11.48 | $19.21 | 30,700 | — | — |
| 2025-01-03 | $11.47 | $19.19 | 48,200 | — | — |
| 2025-01-02 | $11.40 | $19.07 | 34,300 | — | — |