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
- 1982-01-29 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 | $12.50 | $20.36 | 16,000 | — | — |
| 2025-12-30 | $12.76 | $20.78 | 9,900 | — | — |
| 2025-12-29 | $12.97 | $21.13 | 11,000 | — | — |
| 2025-12-26 | $13.01 | $21.19 | 11,000 | — | — |
| 2025-12-24 | $13.04 | $21.19 | 7,000 | — | — |
| 2025-12-23 | $13.02 | $21.16 | 24,400 | — | — |
| 2025-12-22 | $13.06 | $21.22 | 28,500 | — | — |
| 2025-12-19 | $13.41 | $21.79 | 69,000 | — | — |
| 2025-12-18 | $12.87 | $20.91 | 16,600 | — | — |
| 2025-12-17 | $12.70 | $20.64 | 7,300 | — | — |
| 2025-12-16 | $12.65 | $20.56 | 79,300 | — | — |
| 2025-12-15 | $14.96 | $24.31 | 24,700 | — | — |
| 2025-12-12 | $14.39 | $23.39 | 32,700 | — | — |
| 2025-12-11 | $14.87 | $24.17 | 17,900 | — | — |
| 2025-12-10 | $14.58 | $23.69 | 24,100 | — | — |
| 2025-12-09 | $14.75 | $23.97 | 35,600 | — | — |
| 2025-12-08 | $13.71 | $22.28 | 22,900 | — | — |
| 2025-12-05 | $12.86 | $20.90 | 19,200 | — | — |
| 2025-12-04 | $11.96 | $19.44 | 14,500 | — | — |
| 2025-12-03 | $11.45 | $18.61 | 6,500 | — | — |
| 2025-12-02 | $11.13 | $18.09 | 4,200 | — | — |
| 2025-12-01 | $11.36 | $18.46 | 9,600 | — | — |
| 2025-11-28 | $11.46 | $18.62 | 5,200 | — | — |
| 2025-11-26 | $11.45 | $18.61 | 27,900 | — | — |
| 2025-11-25 | $11.59 | $18.83 | 12,400 | — | — |
| 2025-11-24 | $11.11 | $18.05 | 8,100 | — | — |
| 2025-11-21 | $11.30 | $18.36 | 12,500 | — | — |
| 2025-11-20 | $10.90 | $17.71 | 12,700 | — | — |
| 2025-11-19 | $10.93 | $17.76 | 13,300 | — | — |
| 2025-11-18 | $11.07 | $17.99 | 12,500 | — | — |
| 2025-11-17 | $10.95 | $17.79 | 19,300 | — | — |
| 2025-11-14 | $11.21 | $18.22 | 22,800 | — | — |
| 2025-11-13 | $11.48 | $18.66 | 26,300 | — | — |
| 2025-11-12 | $11.53 | $18.74 | 19,300 | — | — |
| 2025-11-11 | $11.63 | $18.90 | 4,400 | — | — |
| 2025-11-10 | $11.70 | $19.01 | 3,700 | — | — |
| 2025-11-07 | $11.25 | $18.28 | 15,000 | — | — |
| 2025-11-06 | $11.26 | $18.30 | 33,100 | — | — |
| 2025-11-05 | $11.99 | $19.48 | 19,600 | — | — |
| 2025-11-04 | $12.11 | $19.68 | 17,400 | — | — |
| 2025-11-03 | $12.77 | $20.75 | 8,200 | — | — |
| 2025-10-31 | $13.34 | $21.68 | 9,800 | — | — |
| 2025-10-30 | $13.04 | $21.19 | 12,300 | — | — |
| 2025-10-29 | $13.36 | $21.71 | 32,700 | — | — |
| 2025-10-28 | $13.41 | $21.79 | 17,000 | — | — |
| 2025-10-27 | $13.55 | $22.02 | 22,400 | — | — |
| 2025-10-24 | $13.47 | $21.89 | 14,300 | — | — |
| 2025-10-23 | $12.69 | $20.62 | 87,500 | — | — |
| 2025-10-22 | $11.71 | $19.03 | 16,100 | — | — |
| 2025-10-21 | $11.28 | $18.33 | 6,500 | — | — |
| 2025-10-20 | $11.53 | $18.74 | 21,400 | — | — |
| 2025-10-17 | $11.10 | $18.04 | 13,800 | — | — |
| 2025-10-16 | $11.25 | $18.28 | 11,200 | — | — |
| 2025-10-15 | $11.76 | $19.11 | 11,700 | — | — |
| 2025-10-14 | $11.30 | $18.36 | 11,900 | — | — |
| 2025-10-13 | $11.53 | $18.74 | 18,900 | — | — |
| 2025-10-10 | $11.31 | $18.38 | 17,000 | — | — |
| 2025-10-09 | $11.57 | $18.80 | 5,900 | — | — |
| 2025-10-08 | $12.31 | $20.00 | 18,900 | — | — |
| 2025-10-07 | $11.47 | $18.64 | 27,400 | — | — |
| 2025-10-06 | $11.41 | $18.54 | 16,200 | — | — |
| 2025-10-03 | $12.01 | $19.52 | 12,600 | — | — |
| 2025-10-02 | $11.59 | $18.83 | 8,200 | — | — |
| 2025-10-01 | $11.75 | $19.09 | 17,000 | — | — |
| 2025-09-30 | $11.55 | $18.77 | 22,700 | — | — |
| 2025-09-29 | $12.01 | $19.52 | 7,300 | — | — |
| 2025-09-26 | $12.37 | $20.10 | 9,700 | — | — |
| 2025-09-25 | $12.32 | $20.02 | 11,200 | — | — |
| 2025-09-24 | $12.56 | $20.41 | 9,600 | — | — |
| 2025-09-23 | $12.66 | $20.57 | 20,400 | — | — |
| 2025-09-22 | $13.41 | $21.79 | 34,600 | — | — |
| 2025-09-19 | $13.31 | $21.63 | 99,100 | — | — |
| 2025-09-18 | $13.05 | $21.21 | 30,500 | — | — |
| 2025-09-17 | $12.18 | $19.79 | 20,600 | — | — |
| 2025-09-16 | $11.55 | $18.77 | 15,400 | — | — |
| 2025-09-15 | $11.28 | $18.33 | 24,100 | — | — |
| 2025-09-12 | $11.20 | $18.20 | 14,400 | — | — |
| 2025-09-11 | $11.60 | $18.85 | 14,900 | — | — |
| 2025-09-10 | $10.96 | $17.81 | 9,900 | — | — |
| 2025-09-09 | $10.88 | $17.68 | 17,400 | — | — |
| 2025-09-08 | $11.17 | $18.15 | 20,100 | — | — |
| 2025-09-05 | $11.37 | $18.48 | 16,700 | — | — |
| 2025-09-04 | $11.56 | $18.79 | 11,100 | — | — |
| 2025-09-03 | $11.41 | $18.54 | 19,200 | — | — |
| 2025-09-02 | $12.13 | $19.71 | 97,800 | — | — |
| 2025-08-29 | $12.06 | $19.60 | 10,300 | — | — |
| 2025-08-28 | $12.39 | $20.09 | 11,500 | — | — |
| 2025-08-27 | $12.67 | $20.54 | 19,500 | — | — |
| 2025-08-26 | $12.56 | $20.36 | 15,700 | — | — |
| 2025-08-25 | $12.54 | $20.33 | 11,100 | — | — |
| 2025-08-22 | $12.74 | $20.65 | 20,000 | — | — |
| 2025-08-21 | $11.81 | $19.15 | 5,300 | — | — |
| 2025-08-20 | $11.47 | $18.59 | 14,800 | — | — |
| 2025-08-19 | $11.22 | $18.19 | 11,600 | — | — |
| 2025-08-18 | $11.65 | $18.89 | 12,800 | — | — |
| 2025-08-15 | $12.13 | $19.66 | 63,600 | — | — |
| 2025-08-14 | $12.13 | $19.66 | 32,000 | — | — |
| 2025-08-13 | $11.45 | $18.56 | 46,600 | — | — |
| 2025-08-12 | $11.16 | $18.09 | 23,300 | — | — |
| 2025-08-11 | $10.73 | $17.40 | 11,800 | — | — |
| 2025-08-08 | $10.93 | $17.72 | 31,000 | — | — |
| 2025-08-07 | $10.78 | $17.48 | 12,000 | — | — |
| 2025-08-06 | $10.61 | $17.20 | 7,000 | — | — |
| 2025-08-05 | $10.50 | $17.02 | 22,300 | — | — |
| 2025-08-04 | $10.38 | $16.83 | 17,100 | — | — |
| 2025-08-01 | $10.14 | $16.44 | 17,800 | — | — |
| 2025-07-31 | $10.26 | $16.63 | 24,300 | — | — |
| 2025-07-30 | $10.80 | $17.51 | 14,500 | — | — |
| 2025-07-29 | $10.98 | $17.80 | 13,100 | — | — |
| 2025-07-28 | $11.35 | $18.40 | 14,400 | — | — |
| 2025-07-25 | $11.04 | $17.90 | 23,300 | — | — |
| 2025-07-24 | $11.57 | $18.76 | 16,400 | — | — |
| 2025-07-23 | $11.88 | $19.26 | 9,600 | — | — |
| 2025-07-22 | $11.71 | $18.98 | 10,700 | — | — |
| 2025-07-21 | $11.89 | $19.28 | 25,300 | — | — |
| 2025-07-18 | $11.35 | $18.40 | 21,400 | — | — |
| 2025-07-17 | $11.56 | $18.74 | 15,300 | — | — |
| 2025-07-16 | $11.60 | $18.81 | 11,700 | — | — |
| 2025-07-15 | $11.60 | $18.81 | 21,800 | — | — |
| 2025-07-14 | $11.92 | $19.32 | 15,900 | — | — |
| 2025-07-11 | $12.01 | $19.47 | 16,400 | — | — |
| 2025-07-10 | $11.95 | $19.37 | 21,200 | — | — |
| 2025-07-09 | $12.06 | $19.55 | 42,700 | — | — |
| 2025-07-08 | $12.10 | $19.62 | 35,500 | — | — |
| 2025-07-07 | $12.62 | $20.46 | 19,000 | — | — |
| 2025-07-03 | $12.84 | $20.82 | 23,200 | — | — |
| 2025-07-02 | $12.06 | $19.55 | 28,200 | — | — |
| 2025-07-01 | $12.23 | $19.83 | 29,700 | — | — |
| 2025-06-30 | $12.94 | $20.98 | 79,700 | — | — |
| 2025-06-27 | $11.28 | $18.29 | 803,800 | — | — |
| 2025-06-26 | $10.72 | $17.38 | 46,000 | — | — |
| 2025-06-25 | $10.68 | $17.31 | 48,600 | — | — |
| 2025-06-24 | $11.23 | $18.21 | 60,100 | — | — |
| 2025-06-23 | $10.74 | $17.41 | 40,600 | — | — |
| 2025-06-20 | $11.28 | $18.29 | 25,100 | — | — |
| 2025-06-18 | $11.44 | $18.55 | 29,100 | — | — |
| 2025-06-17 | $11.29 | $18.30 | 17,500 | — | — |
| 2025-06-16 | $11.62 | $18.84 | 30,500 | — | — |
| 2025-06-13 | $11.67 | $18.92 | 41,400 | — | — |
| 2025-06-12 | $11.97 | $19.41 | 18,500 | — | — |
| 2025-06-11 | $12.55 | $20.35 | 83,200 | — | — |
| 2025-06-10 | $12.25 | $19.86 | 52,400 | — | — |
| 2025-06-09 | $11.85 | $19.21 | 65,100 | — | — |
| 2025-06-06 | $13.32 | $21.59 | 33,400 | — | — |
| 2025-06-05 | $13.86 | $22.47 | 18,500 | — | — |
| 2025-06-04 | $13.81 | $22.39 | 37,000 | — | — |
| 2025-06-03 | $14.42 | $23.38 | 17,700 | — | — |
| 2025-06-02 | $14.74 | $23.90 | 12,200 | — | — |
| 2025-05-30 | $15.22 | $24.67 | 13,500 | — | — |
| 2025-05-29 | $15.12 | $24.51 | 17,200 | — | — |
| 2025-05-28 | $14.75 | $23.91 | 22,500 | — | — |
| 2025-05-27 | $14.82 | $23.98 | 22,600 | — | — |
| 2025-05-23 | $14.62 | $23.65 | 12,800 | — | — |
| 2025-05-22 | $14.37 | $23.25 | 25,200 | — | — |
| 2025-05-21 | $15.43 | $24.96 | 11,000 | — | — |
| 2025-05-20 | $15.32 | $24.79 | 13,300 | — | — |
| 2025-05-19 | $15.03 | $24.32 | 7,800 | — | — |
| 2025-05-16 | $14.51 | $23.48 | 21,000 | — | — |
| 2025-05-15 | $14.33 | $23.18 | 30,300 | — | — |
| 2025-05-14 | $16.76 | $27.12 | 53,900 | — | — |
| 2025-05-13 | $16.07 | $26.00 | 13,300 | — | — |
| 2025-05-12 | $15.99 | $25.87 | 19,500 | — | — |
| 2025-05-09 | $16.43 | $26.58 | 7,400 | — | — |
| 2025-05-08 | $16.24 | $26.27 | 17,500 | — | — |
| 2025-05-07 | $15.83 | $25.61 | 15,100 | — | — |
| 2025-05-06 | $16.74 | $27.08 | 12,200 | — | — |
| 2025-05-05 | $16.52 | $26.73 | 7,700 | — | — |
| 2025-05-02 | $16.99 | $27.49 | 13,200 | — | — |
| 2025-05-01 | $17.01 | $27.52 | 9,600 | — | — |
| 2025-04-30 | $16.64 | $26.92 | 14,200 | — | — |
| 2025-04-29 | $17.14 | $27.73 | 13,200 | — | — |
| 2025-04-28 | $17.14 | $27.73 | 21,000 | — | — |
| 2025-04-25 | $16.45 | $26.61 | 8,300 | — | — |
| 2025-04-24 | $16.02 | $25.92 | 10,100 | — | — |
| 2025-04-23 | $15.87 | $25.68 | 18,300 | — | — |
| 2025-04-22 | $15.22 | $24.62 | 21,100 | — | — |
| 2025-04-21 | $14.62 | $23.65 | 10,300 | — | — |
| 2025-04-17 | $15.45 | $25.00 | 15,300 | — | — |
| 2025-04-16 | $15.16 | $24.53 | 16,700 | — | — |
| 2025-04-15 | $14.75 | $23.86 | 8,400 | — | — |
| 2025-04-14 | $15.18 | $24.56 | 14,900 | — | — |
| 2025-04-11 | $14.63 | $23.67 | 18,000 | — | — |
| 2025-04-10 | $14.57 | $23.57 | 15,800 | — | — |
| 2025-04-09 | $15.41 | $24.93 | 26,500 | — | — |
| 2025-04-08 | $13.73 | $22.21 | 26,100 | — | — |
| 2025-04-07 | $13.71 | $22.18 | 23,800 | — | — |
| 2025-04-04 | $13.52 | $21.87 | 40,100 | — | — |
| 2025-04-03 | $14.77 | $23.90 | 17,300 | — | — |
| 2025-04-02 | $15.62 | $25.27 | 23,400 | — | — |
| 2025-04-01 | $15.05 | $24.35 | 15,500 | — | — |
| 2025-03-31 | $15.34 | $24.82 | 15,800 | — | — |
| 2025-03-28 | $15.35 | $24.83 | 23,600 | — | — |
| 2025-03-27 | $15.49 | $25.06 | 10,600 | — | — |
| 2025-03-26 | $15.36 | $24.85 | 35,300 | — | — |
| 2025-03-25 | $15.78 | $25.53 | 25,000 | — | — |
| 2025-03-24 | $16.78 | $27.15 | 12,900 | — | — |
| 2025-03-21 | $16.98 | $27.47 | 20,800 | — | — |
| 2025-03-20 | $17.32 | $28.02 | 30,200 | — | — |
| 2025-03-19 | $17.84 | $28.86 | 18,500 | — | — |
| 2025-03-18 | $17.31 | $28.01 | 26,300 | — | — |
| 2025-03-17 | $17.15 | $27.75 | 30,500 | — | — |
| 2025-03-14 | $16.06 | $25.98 | 41,300 | — | — |
| 2025-03-13 | $15.70 | $25.40 | 37,300 | — | — |
| 2025-03-12 | $16.04 | $25.95 | 35,400 | — | — |
| 2025-03-11 | $15.50 | $25.08 | 41,300 | — | — |
| 2025-03-10 | $15.29 | $24.74 | 58,200 | — | — |
| 2025-03-07 | $16.26 | $26.31 | 59,900 | — | — |
| 2025-03-06 | $15.43 | $24.96 | 64,200 | — | — |
| 2025-03-05 | $15.92 | $25.76 | 30,900 | — | — |
| 2025-03-04 | $15.25 | $24.67 | 29,000 | — | — |
| 2025-03-03 | $15.82 | $25.59 | 27,500 | — | — |
| 2025-02-28 | $16.55 | $26.78 | 24,300 | — | — |
| 2025-02-27 | $16.31 | $26.39 | 22,100 | — | — |
| 2025-02-26 | $16.76 | $27.12 | 84,900 | — | — |
| 2025-02-25 | $15.69 | $25.38 | 43,000 | — | — |
| 2025-02-24 | $16.01 | $25.90 | 67,900 | — | — |
| 2025-02-21 | $17.31 | $27.96 | 34,300 | — | — |
| 2025-02-20 | $17.78 | $28.72 | 27,900 | — | — |
| 2025-02-19 | $18.04 | $29.14 | 34,800 | — | — |
| 2025-02-18 | $18.74 | $30.27 | 46,400 | — | — |
| 2025-02-14 | $19.33 | $31.22 | 46,200 | — | — |
| 2025-02-13 | $18.93 | $30.57 | 47,100 | — | — |
| 2025-02-12 | $19.92 | $32.17 | 61,200 | — | — |
| 2025-02-11 | $20.10 | $32.46 | 24,800 | — | — |
| 2025-02-10 | $19.76 | $31.91 | 42,800 | — | — |
| 2025-02-07 | $19.65 | $31.74 | 44,300 | — | — |
| 2025-02-06 | $20.82 | $33.63 | 61,400 | — | — |
| 2025-02-05 | $20.33 | $32.83 | 38,000 | — | — |
| 2025-02-04 | $18.95 | $30.61 | 26,800 | — | — |
| 2025-02-03 | $19.28 | $31.14 | 18,100 | — | — |
| 2025-01-31 | $19.98 | $32.27 | 84,600 | — | — |
| 2025-01-30 | $17.52 | $28.30 | 22,500 | — | — |
| 2025-01-29 | $17.46 | $28.20 | 31,900 | — | — |
| 2025-01-28 | $16.62 | $26.84 | 26,600 | — | — |
| 2025-01-27 | $16.46 | $26.58 | 22,700 | — | — |
| 2025-01-24 | $16.96 | $27.39 | 15,800 | — | — |
| 2025-01-23 | $16.91 | $27.31 | 10,900 | — | — |
| 2025-01-22 | $17.14 | $27.68 | 18,900 | — | — |
| 2025-01-21 | $16.86 | $27.23 | 19,800 | — | — |
| 2025-01-17 | $16.25 | $26.24 | 29,000 | — | — |
| 2025-01-16 | $15.78 | $25.49 | 21,900 | — | — |
| 2025-01-15 | $15.58 | $25.16 | 21,000 | — | — |
| 2025-01-14 | $15.68 | $25.32 | 32,600 | — | — |
| 2025-01-13 | $15.52 | $25.07 | 40,500 | — | — |
| 2025-01-10 | $16.61 | $26.83 | 26,500 | — | — |
| 2025-01-08 | $16.76 | $27.07 | 20,000 | — | — |
| 2025-01-07 | $17.27 | $27.89 | 26,200 | — | — |
| 2025-01-06 | $17.48 | $28.23 | 42,400 | — | — |
| 2025-01-03 | $17.65 | $28.51 | 42,200 | — | — |
| 2025-01-02 | $16.59 | $26.79 | 22,500 | — | — |