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
- 1990-07-31 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 | $11.25 | $33.24 | 22,600 | — | — |
| 2025-12-30 | $11.31 | $33.42 | 70,000 | — | — |
| 2025-12-29 | $11.55 | $34.13 | 49,900 | — | — |
| 2025-12-26 | $11.87 | $35.07 | 51,600 | — | — |
| 2025-12-24 | $11.83 | $34.96 | 33,100 | — | — |
| 2025-12-23 | $11.75 | $34.72 | 63,000 | — | — |
| 2025-12-22 | $11.73 | $34.66 | 57,000 | — | — |
| 2025-12-19 | $11.58 | $34.22 | 260,900 | — | — |
| 2025-12-18 | $11.49 | $33.95 | 58,100 | — | — |
| 2025-12-17 | $11.15 | $32.95 | 125,900 | — | — |
| 2025-12-16 | $11.38 | $33.63 | 82,300 | — | — |
| 2025-12-15 | $11.22 | $33.15 | 80,400 | — | — |
| 2025-12-12 | $11.29 | $33.36 | 76,500 | — | — |
| 2025-12-11 | $10.97 | $32.42 | 184,500 | — | — |
| 2025-12-10 | $10.86 | $32.09 | 105,000 | — | — |
| 2025-12-09 | $10.75 | $31.77 | 64,800 | — | — |
| 2025-12-08 | $10.63 | $31.41 | 65,100 | — | — |
| 2025-12-05 | $11.00 | $32.50 | 36,100 | — | — |
| 2025-12-04 | $11.04 | $32.62 | 42,800 | — | — |
| 2025-12-03 | $10.95 | $32.36 | 78,400 | — | — |
| 2025-12-02 | $10.87 | $32.12 | 54,500 | — | — |
| 2025-12-01 | $10.93 | $32.30 | 40,400 | — | — |
| 2025-11-28 | $11.18 | $33.04 | 39,100 | — | — |
| 2025-11-26 | $11.31 | $33.42 | 39,500 | — | — |
| 2025-11-25 | $11.44 | $33.80 | 68,400 | — | — |
| 2025-11-24 | $10.92 | $32.27 | 355,500 | — | — |
| 2025-11-21 | $11.16 | $32.98 | 108,000 | — | — |
| 2025-11-20 | $11.02 | $32.56 | 46,300 | — | — |
| 2025-11-19 | $10.99 | $32.47 | 38,800 | — | — |
| 2025-11-18 | $11.09 | $32.55 | 42,200 | — | — |
| 2025-11-17 | $11.09 | $32.55 | 54,800 | — | — |
| 2025-11-14 | $11.25 | $33.02 | 46,500 | — | — |
| 2025-11-13 | $11.27 | $33.08 | 35,800 | — | — |
| 2025-11-12 | $11.48 | $33.69 | 70,900 | — | — |
| 2025-11-11 | $11.56 | $33.93 | 44,800 | — | — |
| 2025-11-10 | $11.37 | $33.37 | 147,400 | — | — |
| 2025-11-07 | $11.21 | $32.90 | 57,400 | — | — |
| 2025-11-06 | $11.04 | $32.40 | 34,200 | — | — |
| 2025-11-05 | $11.22 | $32.93 | 90,500 | — | — |
| 2025-11-04 | $11.03 | $32.37 | 32,600 | — | — |
| 2025-11-03 | $10.89 | $31.96 | 37,200 | — | — |
| 2025-10-31 | $10.83 | $31.79 | 39,900 | — | — |
| 2025-10-30 | $10.82 | $31.76 | 33,200 | — | — |
| 2025-10-29 | $10.86 | $31.87 | 46,800 | — | — |
| 2025-10-28 | $10.81 | $31.73 | 19,300 | — | — |
| 2025-10-27 | $10.93 | $32.08 | 55,300 | — | — |
| 2025-10-24 | $11.17 | $32.78 | 25,100 | — | — |
| 2025-10-23 | $11.01 | $32.31 | 28,500 | — | — |
| 2025-10-22 | $11.11 | $32.61 | 50,200 | — | — |
| 2025-10-21 | $10.78 | $31.64 | 77,600 | — | — |
| 2025-10-20 | $11.00 | $32.28 | 38,800 | — | — |
| 2025-10-17 | $10.64 | $31.23 | 86,900 | — | — |
| 2025-10-16 | $10.71 | $31.43 | 49,800 | — | — |
| 2025-10-15 | $10.82 | $31.76 | 35,100 | — | — |
| 2025-10-14 | $10.90 | $31.99 | 42,200 | — | — |
| 2025-10-13 | $10.72 | $31.46 | 70,000 | — | — |
| 2025-10-10 | $10.46 | $30.70 | 47,800 | — | — |
| 2025-10-09 | $10.62 | $31.17 | 69,800 | — | — |
| 2025-10-08 | $10.47 | $30.73 | 54,500 | — | — |
| 2025-10-07 | $10.27 | $30.14 | 99,300 | — | — |
| 2025-10-06 | $10.22 | $29.99 | 38,000 | — | — |
| 2025-10-03 | $10.57 | $31.02 | 39,600 | — | — |
| 2025-10-02 | $10.44 | $30.64 | 30,400 | — | — |
| 2025-10-01 | $10.57 | $31.02 | 35,700 | — | — |
| 2025-09-30 | $10.70 | $31.40 | 43,400 | — | — |
| 2025-09-29 | $10.66 | $31.29 | 70,300 | — | — |
| 2025-09-26 | $10.81 | $31.73 | 46,800 | — | — |
| 2025-09-25 | $10.93 | $32.08 | 42,800 | — | — |
| 2025-09-24 | $11.08 | $32.52 | 40,600 | — | — |
| 2025-09-23 | $10.93 | $32.08 | 53,700 | — | — |
| 2025-09-22 | $11.26 | $33.05 | 52,400 | — | — |
| 2025-09-19 | $11.10 | $32.58 | 165,600 | — | — |
| 2025-09-18 | $10.98 | $32.23 | 43,300 | — | — |
| 2025-09-17 | $10.81 | $31.73 | 93,000 | — | — |
| 2025-09-16 | $10.42 | $30.58 | 50,100 | — | — |
| 2025-09-15 | $10.38 | $30.46 | 34,300 | — | — |
| 2025-09-12 | $10.62 | $31.17 | 30,800 | — | — |
| 2025-09-11 | $10.87 | $31.90 | 54,000 | — | — |
| 2025-09-10 | $10.33 | $30.32 | 69,300 | — | — |
| 2025-09-09 | $10.39 | $30.49 | 68,200 | — | — |
| 2025-09-08 | $10.94 | $32.11 | 47,700 | — | — |
| 2025-09-05 | $10.87 | $31.90 | 62,700 | — | — |
| 2025-09-04 | $11.00 | $32.28 | 98,400 | — | — |
| 2025-09-03 | $10.70 | $31.40 | 91,700 | — | — |
| 2025-09-02 | $10.66 | $31.29 | 44,600 | — | — |
| 2025-08-29 | $10.84 | $31.81 | 105,900 | — | — |
| 2025-08-28 | $10.85 | $31.84 | 30,700 | — | — |
| 2025-08-27 | $11.16 | $32.75 | 48,100 | — | — |
| 2025-08-26 | $11.21 | $32.90 | 101,600 | — | — |
| 2025-08-25 | $11.30 | $33.16 | 63,300 | — | — |
| 2025-08-22 | $11.65 | $34.19 | 76,100 | — | — |
| 2025-08-21 | $11.06 | $32.46 | 86,600 | — | — |
| 2025-08-20 | $10.56 | $30.99 | 47,000 | — | — |
| 2025-08-19 | $10.39 | $30.49 | 60,400 | — | — |
| 2025-08-18 | $9.97 | $29.26 | 56,600 | — | — |
| 2025-08-15 | $9.98 | $29.29 | 49,800 | — | — |
| 2025-08-14 | $10.14 | $29.54 | 49,000 | — | — |
| 2025-08-13 | $10.48 | $30.53 | 82,400 | — | — |
| 2025-08-12 | $9.87 | $28.75 | 96,100 | — | — |
| 2025-08-11 | $9.26 | $26.98 | 113,600 | — | — |
| 2025-08-08 | $9.07 | $26.42 | 41,700 | — | — |
| 2025-08-07 | $8.96 | $26.10 | 129,600 | — | — |
| 2025-08-06 | $9.36 | $27.27 | 105,500 | — | — |
| 2025-08-05 | $9.12 | $26.57 | 83,300 | — | — |
| 2025-08-04 | $9.47 | $27.59 | 43,600 | — | — |
| 2025-08-01 | $9.35 | $27.24 | 68,100 | — | — |
| 2025-07-31 | $9.57 | $27.88 | 55,000 | — | — |
| 2025-07-30 | $9.83 | $28.64 | 28,400 | — | — |
| 2025-07-29 | $10.04 | $29.25 | 37,200 | — | — |
| 2025-07-28 | $10.51 | $30.62 | 18,200 | — | — |
| 2025-07-25 | $10.60 | $30.88 | 23,600 | — | — |
| 2025-07-24 | $10.51 | $30.62 | 43,200 | — | — |
| 2025-07-23 | $10.92 | $31.81 | 24,700 | — | — |
| 2025-07-22 | $10.85 | $31.61 | 71,100 | — | — |
| 2025-07-21 | $10.56 | $30.76 | 23,200 | — | — |
| 2025-07-18 | $10.56 | $30.76 | 41,800 | — | — |
| 2025-07-17 | $10.80 | $31.46 | 37,600 | — | — |
| 2025-07-16 | $10.65 | $31.03 | 55,800 | — | — |
| 2025-07-15 | $10.43 | $30.38 | 73,500 | — | — |
| 2025-07-14 | $10.82 | $31.52 | 27,100 | — | — |
| 2025-07-11 | $10.75 | $31.32 | 37,500 | — | — |
| 2025-07-10 | $10.91 | $31.78 | 40,600 | — | — |
| 2025-07-09 | $10.97 | $31.96 | 22,600 | — | — |
| 2025-07-08 | $10.85 | $31.61 | 50,700 | — | — |
| 2025-07-07 | $10.80 | $31.46 | 126,100 | — | — |
| 2025-07-03 | $10.79 | $31.43 | 15,900 | — | — |
| 2025-07-02 | $10.62 | $30.94 | 55,500 | — | — |
| 2025-07-01 | $10.84 | $31.58 | 56,600 | — | — |
| 2025-06-30 | $10.58 | $30.82 | 61,500 | — | — |
| 2025-06-27 | $10.63 | $30.97 | 164,400 | — | — |
| 2025-06-26 | $10.59 | $30.85 | 30,100 | — | — |
| 2025-06-25 | $10.54 | $30.71 | 37,400 | — | — |
| 2025-06-24 | $10.87 | $31.67 | 50,600 | — | — |
| 2025-06-23 | $10.72 | $31.23 | 72,200 | — | — |
| 2025-06-20 | $10.46 | $30.47 | 106,400 | — | — |
| 2025-06-18 | $10.15 | $29.57 | 48,700 | — | — |
| 2025-06-17 | $10.01 | $29.16 | 41,200 | — | — |
| 2025-06-16 | $10.05 | $29.28 | 49,900 | — | — |
| 2025-06-13 | $10.02 | $29.19 | 48,700 | — | — |
| 2025-06-12 | $10.46 | $30.47 | 42,700 | — | — |
| 2025-06-11 | $10.48 | $30.53 | 53,300 | — | — |
| 2025-06-10 | $10.84 | $31.58 | 41,500 | — | — |
| 2025-06-09 | $10.87 | $31.67 | 75,000 | — | — |
| 2025-06-06 | $10.98 | $31.99 | 73,400 | — | — |
| 2025-06-05 | $10.44 | $30.41 | 83,800 | — | — |
| 2025-06-04 | $10.38 | $30.24 | 64,800 | — | — |
| 2025-06-03 | $10.46 | $30.47 | 69,200 | — | — |
| 2025-06-02 | $10.54 | $30.71 | 65,500 | — | — |
| 2025-05-30 | $10.39 | $30.27 | 98,200 | — | — |
| 2025-05-29 | $10.56 | $30.76 | 46,300 | — | — |
| 2025-05-28 | $10.49 | $30.56 | 60,000 | — | — |
| 2025-05-27 | $10.43 | $30.38 | 66,900 | — | — |
| 2025-05-23 | $10.27 | $29.92 | 58,000 | — | — |
| 2025-05-22 | $10.35 | $29.95 | 76,400 | — | — |
| 2025-05-21 | $10.91 | $31.57 | 40,200 | — | — |
| 2025-05-20 | $11.47 | $33.19 | 43,700 | — | — |
| 2025-05-19 | $11.53 | $33.36 | 62,400 | — | — |
| 2025-05-16 | $11.32 | $32.75 | 61,100 | — | — |
| 2025-05-15 | $11.15 | $32.26 | 88,000 | — | — |
| 2025-05-14 | $11.12 | $32.18 | 81,100 | — | — |
| 2025-05-13 | $11.10 | $32.12 | 53,900 | — | — |
| 2025-05-12 | $10.98 | $31.77 | 107,700 | — | — |
| 2025-05-09 | $10.61 | $30.70 | 78,400 | — | — |
| 2025-05-08 | $10.96 | $31.71 | 93,300 | — | — |
| 2025-05-07 | $10.77 | $31.16 | 123,600 | — | — |
| 2025-05-06 | $10.92 | $31.60 | 116,000 | — | — |
| 2025-05-05 | $11.15 | $32.26 | 47,400 | — | — |
| 2025-05-02 | $11.15 | $32.26 | 52,000 | — | — |
| 2025-05-01 | $11.02 | $31.89 | 70,400 | — | — |
| 2025-04-30 | $11.12 | $32.18 | 91,200 | — | — |
| 2025-04-29 | $10.76 | $31.13 | 51,300 | — | — |
| 2025-04-28 | $10.64 | $30.79 | 61,200 | — | — |
| 2025-04-25 | $10.78 | $31.19 | 34,900 | — | — |
| 2025-04-24 | $10.66 | $30.84 | 70,800 | — | — |
| 2025-04-23 | $10.54 | $30.50 | 75,700 | — | — |
| 2025-04-22 | $10.47 | $30.29 | 104,800 | — | — |
| 2025-04-21 | $10.22 | $29.57 | 88,900 | — | — |
| 2025-04-17 | $10.04 | $29.05 | 101,600 | — | — |
| 2025-04-16 | $10.07 | $29.14 | 70,400 | — | — |
| 2025-04-15 | $10.11 | $29.25 | 50,700 | — | — |
| 2025-04-14 | $10.33 | $29.89 | 124,700 | — | — |
| 2025-04-11 | $10.12 | $29.28 | 55,100 | — | — |
| 2025-04-10 | $10.24 | $29.63 | 61,000 | — | — |
| 2025-04-09 | $10.86 | $31.42 | 71,800 | — | — |
| 2025-04-08 | $9.97 | $28.85 | 40,500 | — | — |
| 2025-04-07 | $10.18 | $29.46 | 72,800 | — | — |
| 2025-04-04 | $10.17 | $29.43 | 73,400 | — | — |
| 2025-04-03 | $10.63 | $30.76 | 68,900 | — | — |
| 2025-04-02 | $11.27 | $32.61 | 76,700 | — | — |
| 2025-04-01 | $11.20 | $32.41 | 76,500 | — | — |
| 2025-03-31 | $11.42 | $33.04 | 71,500 | — | — |
| 2025-03-28 | $11.41 | $33.01 | 40,800 | — | — |
| 2025-03-27 | $11.50 | $33.28 | 30,300 | — | — |
| 2025-03-26 | $11.45 | $33.13 | 31,600 | — | — |
| 2025-03-25 | $11.37 | $32.90 | 59,700 | — | — |
| 2025-03-24 | $11.46 | $33.16 | 38,400 | — | — |
| 2025-03-21 | $11.09 | $32.09 | 164,700 | — | — |
| 2025-03-20 | $11.16 | $32.29 | 43,400 | — | — |
| 2025-03-19 | $10.91 | $31.57 | 76,700 | — | — |
| 2025-03-18 | $10.94 | $31.65 | 39,000 | — | — |
| 2025-03-17 | $10.96 | $31.71 | 91,100 | — | — |
| 2025-03-14 | $10.65 | $30.82 | 86,300 | — | — |
| 2025-03-13 | $10.54 | $30.50 | 61,200 | — | — |
| 2025-03-12 | $11.02 | $31.89 | 61,800 | — | — |
| 2025-03-11 | $11.12 | $32.18 | 44,800 | — | — |
| 2025-03-10 | $10.92 | $31.60 | 50,600 | — | — |
| 2025-03-07 | $11.45 | $33.13 | 59,000 | — | — |
| 2025-03-06 | $11.86 | $34.32 | 51,200 | — | — |
| 2025-03-05 | $12.05 | $34.87 | 51,400 | — | — |
| 2025-03-04 | $11.88 | $34.37 | 58,500 | — | — |
| 2025-03-03 | $12.09 | $34.98 | 24,400 | — | — |
| 2025-02-28 | $12.28 | $35.53 | 71,900 | — | — |
| 2025-02-27 | $12.08 | $34.95 | 31,300 | — | — |
| 2025-02-26 | $12.19 | $35.27 | 58,200 | — | — |
| 2025-02-25 | $12.11 | $35.04 | 66,600 | — | — |
| 2025-02-24 | $12.02 | $34.78 | 58,800 | — | — |
| 2025-02-21 | $11.87 | $34.14 | 29,600 | — | — |
| 2025-02-20 | $12.10 | $34.80 | 42,000 | — | — |
| 2025-02-19 | $12.02 | $34.57 | 55,400 | — | — |
| 2025-02-18 | $12.14 | $34.92 | 42,100 | — | — |
| 2025-02-14 | $12.13 | $34.89 | 37,000 | — | — |
| 2025-02-13 | $12.04 | $34.63 | 32,000 | — | — |
| 2025-02-12 | $11.92 | $34.29 | 36,100 | — | — |
| 2025-02-11 | $12.13 | $34.89 | 25,200 | — | — |
| 2025-02-10 | $12.06 | $34.69 | 38,300 | — | — |
| 2025-02-07 | $12.08 | $34.75 | 41,900 | — | — |
| 2025-02-06 | $12.24 | $35.21 | 38,900 | — | — |
| 2025-02-05 | $12.24 | $35.21 | 44,000 | — | — |
| 2025-02-04 | $12.08 | $34.75 | 37,200 | — | — |
| 2025-02-03 | $11.93 | $34.32 | 47,100 | — | — |
| 2025-01-31 | $12.01 | $34.55 | 54,600 | — | — |
| 2025-01-30 | $12.13 | $34.89 | 34,800 | — | — |
| 2025-01-29 | $12.11 | $34.83 | 37,300 | — | — |
| 2025-01-28 | $12.10 | $34.80 | 52,800 | — | — |
| 2025-01-27 | $11.78 | $33.88 | 52,600 | — | — |
| 2025-01-24 | $11.72 | $33.71 | 40,800 | — | — |
| 2025-01-23 | $11.68 | $33.60 | 72,800 | — | — |
| 2025-01-22 | $11.72 | $33.71 | 49,300 | — | — |
| 2025-01-21 | $11.91 | $34.26 | 77,100 | — | — |
| 2025-01-17 | $12.08 | $34.75 | 39,900 | — | — |
| 2025-01-16 | $12.18 | $35.04 | 50,100 | — | — |
| 2025-01-15 | $12.35 | $35.52 | 46,900 | — | — |
| 2025-01-14 | $11.59 | $33.34 | 49,200 | — | — |
| 2025-01-13 | $11.50 | $33.08 | 72,100 | — | — |
| 2025-01-10 | $10.78 | $31.01 | 92,300 | — | — |
| 2025-01-08 | $10.77 | $30.98 | 71,400 | — | — |
| 2025-01-07 | $11.04 | $31.76 | 65,800 | — | — |
| 2025-01-06 | $11.07 | $31.84 | 68,200 | — | — |
| 2025-01-03 | $11.37 | $32.71 | 43,600 | — | — |
| 2025-01-02 | $11.36 | $32.68 | 58,000 | — | — |