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 | $10.72 | $57.51 | 900 | — | — |
| 2025-12-30 | $10.81 | $58.00 | 18,700 | — | — |
| 2025-12-29 | $10.80 | $57.94 | 11,800 | — | — |
| 2025-12-26 | $11.20 | $60.09 | 3,400 | — | — |
| 2025-12-24 | $11.19 | $60.04 | 2,000 | — | — |
| 2025-12-23 | $11.00 | $59.02 | 2,300 | — | — |
| 2025-12-22 | $10.93 | $58.64 | 4,400 | — | — |
| 2025-12-19 | $10.68 | $57.30 | 7,100 | — | — |
| 2025-12-18 | $10.74 | $57.62 | 4,000 | — | — |
| 2025-12-17 | $10.75 | $57.67 | 4,500 | — | — |
| 2025-12-16 | $10.55 | $56.60 | 1,800 | — | — |
| 2025-12-15 | $10.55 | $56.60 | 2,100 | — | — |
| 2025-12-12 | $10.71 | $57.46 | 4,200 | — | — |
| 2025-12-11 | $10.38 | $55.69 | 1,600 | — | — |
| 2025-12-10 | $10.10 | $54.19 | 7,500 | — | — |
| 2025-12-09 | $10.10 | $54.19 | 2,300 | — | — |
| 2025-12-08 | $10.08 | $54.08 | 4,300 | — | — |
| 2025-12-05 | $10.38 | $55.69 | 7,700 | — | — |
| 2025-12-04 | $10.64 | $57.08 | 5,000 | — | — |
| 2025-12-03 | $10.13 | $54.35 | 1,600 | — | — |
| 2025-12-02 | $10.11 | $54.24 | 3,700 | — | — |
| 2025-12-01 | $10.40 | $55.80 | 4,300 | — | — |
| 2025-11-28 | $10.35 | $55.53 | 4,100 | — | — |
| 2025-11-26 | $10.83 | $58.10 | 10,200 | — | — |
| 2025-11-25 | $10.59 | $56.82 | 8,200 | — | — |
| 2025-11-24 | $10.15 | $54.46 | 5,700 | — | — |
| 2025-11-21 | $10.61 | $56.92 | 7,900 | — | — |
| 2025-11-20 | $10.50 | $56.33 | 4,900 | — | — |
| 2025-11-19 | $10.31 | $55.31 | 2,600 | — | — |
| 2025-11-18 | $10.30 | $54.86 | 5,200 | — | — |
| 2025-11-17 | $10.40 | $55.39 | 2,800 | — | — |
| 2025-11-14 | $10.51 | $55.98 | 1,600 | — | — |
| 2025-11-13 | $10.68 | $56.88 | 5,500 | — | — |
| 2025-11-12 | $10.71 | $57.04 | 3,800 | — | — |
| 2025-11-11 | $10.86 | $57.84 | 8,400 | — | — |
| 2025-11-10 | $10.79 | $57.47 | 12,300 | — | — |
| 2025-11-07 | $10.48 | $55.82 | 18,000 | — | — |
| 2025-11-06 | $10.13 | $53.95 | 5,900 | — | — |
| 2025-11-05 | $10.24 | $54.54 | 38,900 | — | — |
| 2025-11-04 | $10.10 | $53.79 | 8,300 | — | — |
| 2025-11-03 | $9.92 | $52.83 | 5,400 | — | — |
| 2025-10-31 | $10.04 | $53.47 | 6,600 | — | — |
| 2025-10-30 | $9.85 | $52.46 | 7,100 | — | — |
| 2025-10-29 | $10.06 | $53.58 | 1,800 | — | — |
| 2025-10-28 | $10.03 | $53.42 | 0 | — | — |
| 2025-10-27 | $10.03 | $53.42 | 4,100 | — | — |
| 2025-10-24 | $10.19 | $54.27 | 2,600 | — | — |
| 2025-10-23 | $10.12 | $53.90 | 3,000 | — | — |
| 2025-10-22 | $10.20 | $54.33 | 7,400 | — | — |
| 2025-10-21 | $10.03 | $53.42 | 3,700 | — | — |
| 2025-10-20 | $10.13 | $53.95 | 3,600 | — | — |
| 2025-10-17 | $9.97 | $53.10 | 3,000 | — | — |
| 2025-10-16 | $9.92 | $52.83 | 3,600 | — | — |
| 2025-10-15 | $10.07 | $53.63 | 4,400 | — | — |
| 2025-10-14 | $10.04 | $53.47 | 8,900 | — | — |
| 2025-10-13 | $9.73 | $51.82 | 4,000 | — | — |
| 2025-10-10 | $9.79 | $52.14 | 5,400 | — | — |
| 2025-10-09 | $9.93 | $52.89 | 1,900 | — | — |
| 2025-10-08 | $9.92 | $52.83 | 3,300 | — | — |
| 2025-10-07 | $9.61 | $51.18 | 3,500 | — | — |
| 2025-10-06 | $9.58 | $51.02 | 6,400 | — | — |
| 2025-10-03 | $9.91 | $52.78 | 2,600 | — | — |
| 2025-10-02 | $9.76 | $51.98 | 3,800 | — | — |
| 2025-10-01 | $9.74 | $51.88 | 2,400 | — | — |
| 2025-09-30 | $9.78 | $52.09 | 600 | — | — |
| 2025-09-29 | $9.89 | $52.67 | 3,100 | — | — |
| 2025-09-26 | $10.31 | $54.91 | 2,500 | — | — |
| 2025-09-25 | $10.19 | $54.27 | 800 | — | — |
| 2025-09-24 | $10.07 | $53.63 | 12,400 | — | — |
| 2025-09-23 | $10.44 | $55.60 | 3,900 | — | — |
| 2025-09-22 | $10.46 | $55.71 | 4,100 | — | — |
| 2025-09-19 | $10.28 | $54.75 | 21,800 | — | — |
| 2025-09-18 | $10.24 | $54.54 | 4,800 | — | — |
| 2025-09-17 | $10.39 | $55.34 | 7,000 | — | — |
| 2025-09-16 | $9.93 | $52.89 | 2,800 | — | — |
| 2025-09-15 | $9.93 | $52.89 | 2,500 | — | — |
| 2025-09-12 | $9.95 | $52.99 | 7,300 | — | — |
| 2025-09-11 | $10.18 | $54.22 | 7,800 | — | — |
| 2025-09-10 | $9.72 | $51.77 | 5,600 | — | — |
| 2025-09-09 | $9.85 | $52.46 | 6,900 | — | — |
| 2025-09-08 | $10.26 | $54.64 | 2,100 | — | — |
| 2025-09-05 | $10.35 | $55.12 | 4,800 | — | — |
| 2025-09-04 | $10.51 | $55.98 | 6,400 | — | — |
| 2025-09-03 | $10.54 | $56.14 | 1,400 | — | — |
| 2025-09-02 | $10.47 | $55.76 | 1,100 | — | — |
| 2025-08-29 | $10.59 | $56.40 | 2,500 | — | — |
| 2025-08-28 | $10.55 | $56.19 | 5,300 | — | — |
| 2025-08-27 | $10.91 | $58.11 | 3,200 | — | — |
| 2025-08-26 | $10.89 | $58.00 | 1,600 | — | — |
| 2025-08-25 | $10.90 | $58.05 | 600 | — | — |
| 2025-08-22 | $11.46 | $61.04 | 3,600 | — | — |
| 2025-08-21 | $10.99 | $58.53 | 5,400 | — | — |
| 2025-08-20 | $10.45 | $55.66 | 500 | — | — |
| 2025-08-19 | $10.29 | $54.80 | 3,900 | — | — |
| 2025-08-18 | $9.81 | $52.25 | 800 | — | — |
| 2025-08-15 | $10.00 | $53.26 | 2,000 | — | — |
| 2025-08-14 | $10.19 | $53.87 | 1,100 | — | — |
| 2025-08-13 | $10.25 | $54.19 | 3,600 | — | — |
| 2025-08-12 | $9.50 | $50.22 | 1,400 | — | — |
| 2025-08-11 | $9.24 | $48.85 | 1,400 | — | — |
| 2025-08-08 | $8.87 | $46.89 | 2,000 | — | — |
| 2025-08-07 | $8.83 | $46.68 | 10,100 | — | — |
| 2025-08-06 | $9.19 | $48.59 | 1,400 | — | — |
| 2025-08-05 | $9.17 | $48.48 | 8,000 | — | — |
| 2025-08-04 | $9.21 | $48.69 | 1,300 | — | — |
| 2025-08-01 | $9.32 | $49.27 | 2,900 | — | — |
| 2025-07-31 | $9.21 | $48.69 | 2,100 | — | — |
| 2025-07-30 | $9.58 | $50.65 | 800 | — | — |
| 2025-07-29 | $9.82 | $51.92 | 1,400 | — | — |
| 2025-07-28 | $10.12 | $53.50 | 1,500 | — | — |
| 2025-07-25 | $10.50 | $55.51 | 800 | — | — |
| 2025-07-24 | $10.20 | $53.93 | 4,500 | — | — |
| 2025-07-23 | $10.76 | $56.89 | 1,500 | — | — |
| 2025-07-22 | $10.50 | $55.51 | 5,900 | — | — |
| 2025-07-21 | $10.11 | $53.45 | 1,900 | — | — |
| 2025-07-18 | $10.36 | $54.77 | 600 | — | — |
| 2025-07-17 | $10.49 | $55.46 | 4,000 | — | — |
| 2025-07-16 | $10.24 | $54.14 | 3,700 | — | — |
| 2025-07-15 | $9.99 | $52.82 | 1,900 | — | — |
| 2025-07-14 | $10.29 | $54.40 | 2,500 | — | — |
| 2025-07-11 | $10.39 | $54.93 | 2,400 | — | — |
| 2025-07-10 | $10.85 | $57.36 | 6,000 | — | — |
| 2025-07-09 | $10.52 | $55.62 | 2,500 | — | — |
| 2025-07-08 | $10.51 | $55.56 | 5,600 | — | — |
| 2025-07-07 | $10.44 | $55.19 | 7,700 | — | — |
| 2025-07-03 | $10.31 | $54.51 | 1,400 | — | — |
| 2025-07-02 | $10.50 | $55.51 | 4,700 | — | — |
| 2025-07-01 | $10.46 | $55.30 | 3,700 | — | — |
| 2025-06-30 | $10.45 | $55.25 | 2,600 | — | — |
| 2025-06-27 | $10.19 | $53.87 | 3,900 | — | — |
| 2025-06-26 | $9.97 | $52.71 | 4,700 | — | — |
| 2025-06-25 | $10.20 | $53.93 | 9,600 | — | — |
| 2025-06-24 | $10.73 | $56.73 | 10,000 | — | — |
| 2025-06-23 | $10.64 | $56.25 | 25,400 | — | — |
| 2025-06-20 | $10.24 | $54.14 | 12,000 | — | — |
| 2025-06-18 | $10.04 | $53.08 | 9,600 | — | — |
| 2025-06-17 | $9.73 | $51.44 | 13,800 | — | — |
| 2025-06-16 | $9.29 | $49.11 | 17,400 | — | — |
| 2025-06-13 | $9.40 | $49.70 | 13,200 | — | — |
| 2025-06-12 | $9.96 | $52.66 | 4,200 | — | — |
| 2025-06-11 | $10.11 | $53.45 | 5,900 | — | — |
| 2025-06-10 | $10.11 | $53.45 | 6,500 | — | — |
| 2025-06-09 | $9.79 | $51.76 | 7,500 | — | — |
| 2025-06-06 | $10.52 | $55.62 | 4,100 | — | — |
| 2025-06-05 | $10.02 | $52.97 | 2,600 | — | — |
| 2025-06-04 | $9.83 | $51.97 | 3,900 | — | — |
| 2025-06-03 | $9.88 | $52.23 | 1,800 | — | — |
| 2025-06-02 | $10.37 | $54.82 | 1,000 | — | — |
| 2025-05-30 | $9.86 | $52.13 | 1,400 | — | — |
| 2025-05-29 | $10.06 | $53.19 | 600 | — | — |
| 2025-05-28 | $10.09 | $53.34 | 1,500 | — | — |
| 2025-05-27 | $9.79 | $51.76 | 6,400 | — | — |
| 2025-05-23 | $9.99 | $52.82 | 8,000 | — | — |
| 2025-05-22 | $10.06 | $52.82 | 10,400 | — | — |
| 2025-05-21 | $10.31 | $54.13 | 2,300 | — | — |
| 2025-05-20 | $10.75 | $56.44 | 7,100 | — | — |
| 2025-05-19 | $10.90 | $57.23 | 5,200 | — | — |
| 2025-05-16 | $10.88 | $57.12 | 13,700 | — | — |
| 2025-05-15 | $10.73 | $56.33 | 33,700 | — | — |
| 2025-05-14 | $10.85 | $56.96 | 7,100 | — | — |
| 2025-05-13 | $10.58 | $55.55 | 3,300 | — | — |
| 2025-05-12 | $10.73 | $56.33 | 38,600 | — | — |
| 2025-05-09 | $10.15 | $53.29 | 6,100 | — | — |
| 2025-05-08 | $10.40 | $54.60 | 9,900 | — | — |
| 2025-05-07 | $10.30 | $54.08 | 5,400 | — | — |
| 2025-05-06 | $10.24 | $53.76 | 12,900 | — | — |
| 2025-05-05 | $10.60 | $55.65 | 1,300 | — | — |
| 2025-05-02 | $10.62 | $55.76 | 5,600 | — | — |
| 2025-05-01 | $10.48 | $55.02 | 4,100 | — | — |
| 2025-04-30 | $10.68 | $56.07 | 5,100 | — | — |
| 2025-04-29 | $10.50 | $55.13 | 9,800 | — | — |
| 2025-04-28 | $10.25 | $53.81 | 1,300 | — | — |
| 2025-04-25 | $10.53 | $55.28 | 1,000 | — | — |
| 2025-04-24 | $10.41 | $54.65 | 2,900 | — | — |
| 2025-04-23 | $10.34 | $54.29 | 6,800 | — | — |
| 2025-04-22 | $10.21 | $53.60 | 3,000 | — | — |
| 2025-04-21 | $10.00 | $52.50 | 800 | — | — |
| 2025-04-17 | $10.06 | $52.82 | 2,500 | — | — |
| 2025-04-16 | $10.00 | $52.50 | 2,300 | — | — |
| 2025-04-15 | $9.88 | $51.87 | 2,100 | — | — |
| 2025-04-14 | $10.22 | $53.66 | 4,400 | — | — |
| 2025-04-11 | $10.05 | $52.76 | 2,600 | — | — |
| 2025-04-10 | $9.85 | $51.71 | 10,100 | — | — |
| 2025-04-09 | $10.42 | $54.71 | 5,100 | — | — |
| 2025-04-08 | $9.78 | $51.35 | 2,500 | — | — |
| 2025-04-07 | $9.97 | $52.34 | 6,900 | — | — |
| 2025-04-04 | $9.97 | $52.34 | 6,900 | — | — |
| 2025-04-03 | $10.64 | $55.86 | 2,000 | — | — |
| 2025-04-02 | $11.02 | $57.86 | 1,200 | — | — |
| 2025-04-01 | $11.31 | $59.38 | 4,300 | — | — |
| 2025-03-31 | $11.42 | $59.96 | 2,300 | — | — |
| 2025-03-28 | $11.08 | $58.17 | 1,500 | — | — |
| 2025-03-27 | $11.30 | $59.33 | 5,500 | — | — |
| 2025-03-26 | $11.21 | $58.85 | 1,200 | — | — |
| 2025-03-25 | $11.31 | $59.38 | 17,500 | — | — |
| 2025-03-24 | $11.16 | $58.59 | 4,300 | — | — |
| 2025-03-21 | $11.01 | $57.80 | 4,900 | — | — |
| 2025-03-20 | $11.12 | $58.38 | 9,900 | — | — |
| 2025-03-19 | $10.78 | $56.60 | 3,300 | — | — |
| 2025-03-18 | $10.70 | $56.18 | 3,100 | — | — |
| 2025-03-17 | $10.66 | $55.97 | 2,600 | — | — |
| 2025-03-14 | $10.56 | $55.44 | 5,500 | — | — |
| 2025-03-13 | $10.34 | $54.29 | 24,200 | — | — |
| 2025-03-12 | $10.94 | $57.44 | 4,600 | — | — |
| 2025-03-11 | $10.87 | $57.07 | 7,500 | — | — |
| 2025-03-10 | $10.61 | $55.70 | 7,500 | — | — |
| 2025-03-07 | $12.00 | $63.00 | 6,400 | — | — |
| 2025-03-06 | $11.80 | $61.95 | 3,900 | — | — |
| 2025-03-05 | $12.06 | $63.32 | 8,600 | — | — |
| 2025-03-04 | $11.52 | $60.48 | 8,900 | — | — |
| 2025-03-03 | $11.90 | $62.48 | 10,400 | — | — |
| 2025-02-28 | $12.22 | $64.16 | 9,000 | — | — |
| 2025-02-27 | $11.89 | $62.42 | 3,400 | — | — |
| 2025-02-26 | $12.00 | $63.00 | 6,400 | — | — |
| 2025-02-25 | $11.99 | $62.95 | 6,600 | — | — |
| 2025-02-24 | $11.64 | $61.11 | 5,600 | — | — |
| 2025-02-21 | $11.65 | $60.80 | 1,700 | — | — |
| 2025-02-20 | $11.84 | $61.79 | 3,300 | — | — |
| 2025-02-19 | $11.95 | $62.36 | 3,800 | — | — |
| 2025-02-18 | $11.64 | $60.74 | 4,700 | — | — |
| 2025-02-14 | $11.84 | $61.79 | 8,100 | — | — |
| 2025-02-13 | $11.65 | $60.80 | 4,000 | — | — |
| 2025-02-12 | $11.75 | $61.32 | 3,300 | — | — |
| 2025-02-11 | $11.70 | $61.06 | 3,200 | — | — |
| 2025-02-10 | $11.61 | $60.59 | 6,500 | — | — |
| 2025-02-07 | $11.73 | $61.21 | 12,100 | — | — |
| 2025-02-06 | $12.00 | $62.62 | 3,800 | — | — |
| 2025-02-05 | $11.93 | $62.26 | 4,400 | — | — |
| 2025-02-04 | $11.92 | $62.20 | 3,400 | — | — |
| 2025-02-03 | $11.53 | $60.17 | 5,400 | — | — |
| 2025-01-31 | $11.75 | $61.32 | 6,700 | — | — |
| 2025-01-30 | $12.00 | $62.62 | 2,100 | — | — |
| 2025-01-29 | $12.00 | $62.62 | 3,000 | — | — |
| 2025-01-28 | $11.70 | $61.06 | 2,300 | — | — |
| 2025-01-27 | $11.89 | $62.05 | 3,200 | — | — |
| 2025-01-24 | $11.71 | $61.11 | 4,000 | — | — |
| 2025-01-23 | $11.76 | $61.37 | 2,300 | — | — |
| 2025-01-22 | $11.56 | $60.33 | 3,100 | — | — |
| 2025-01-21 | $11.83 | $61.73 | 2,600 | — | — |
| 2025-01-17 | $11.94 | $62.31 | 1,800 | — | — |
| 2025-01-16 | $12.05 | $62.88 | 2,300 | — | — |
| 2025-01-15 | $12.08 | $63.04 | 4,200 | — | — |
| 2025-01-14 | $11.35 | $59.23 | 10,500 | — | — |
| 2025-01-13 | $10.83 | $56.52 | 8,300 | — | — |
| 2025-01-10 | $10.55 | $55.05 | 9,200 | — | — |
| 2025-01-08 | $10.60 | $55.32 | 3,000 | — | — |
| 2025-01-07 | $10.76 | $56.15 | 3,100 | — | — |
| 2025-01-06 | $10.71 | $55.89 | 5,000 | — | — |
| 2025-01-03 | $11.05 | $57.66 | 7,100 | — | — |
| 2025-01-02 | $11.18 | $58.34 | 6,000 | — | — |