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
- 1983-07-25 to 2026-09-02
- 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 | $14.75 | $22.65 | 2,400 | — | — |
| 2025-12-30 | $14.72 | $22.61 | 1,800 | — | — |
| 2025-12-29 | $14.44 | $22.18 | 16,200 | — | — |
| 2025-12-26 | $13.91 | $21.36 | 9,100 | — | — |
| 2025-12-24 | $13.82 | $21.22 | 5,900 | — | — |
| 2025-12-23 | $13.26 | $20.36 | 6,400 | — | — |
| 2025-12-22 | $12.62 | $19.38 | 1,100 | — | — |
| 2025-12-19 | $12.90 | $19.81 | 500 | — | — |
| 2025-12-18 | $12.38 | $19.01 | 2,500 | — | — |
| 2025-12-17 | $12.67 | $19.46 | 400 | — | — |
| 2025-12-16 | $12.31 | $18.90 | 400 | — | — |
| 2025-12-15 | $12.25 | $18.81 | 0 | — | — |
| 2025-12-12 | $12.25 | $18.81 | 700 | — | — |
| 2025-12-11 | $12.33 | $18.94 | 1,300 | — | — |
| 2025-12-10 | $12.50 | $19.20 | 0 | — | — |
| 2025-12-09 | $12.50 | $19.20 | 1,600 | — | — |
| 2025-12-08 | $12.85 | $19.73 | 300 | — | — |
| 2025-12-05 | $12.85 | $19.73 | 1,100 | — | — |
| 2025-12-04 | $12.85 | $19.73 | 1,500 | — | — |
| 2025-12-03 | $12.65 | $19.43 | 700 | — | — |
| 2025-12-02 | $13.10 | $20.12 | 0 | — | — |
| 2025-12-01 | $13.10 | $20.12 | 1,000 | — | — |
| 2025-11-28 | $13.30 | $20.42 | 700 | — | — |
| 2025-11-26 | $13.10 | $20.12 | 1,700 | — | — |
| 2025-11-25 | $13.00 | $19.96 | 7,800 | — | — |
| 2025-11-24 | $13.25 | $20.35 | 6,600 | — | — |
| 2025-11-21 | $13.19 | $20.26 | 9,000 | — | — |
| 2025-11-20 | $13.00 | $19.96 | 14,400 | — | — |
| 2025-11-19 | $12.79 | $19.64 | 900 | — | — |
| 2025-11-18 | $12.94 | $19.87 | 0 | — | — |
| 2025-11-17 | $12.94 | $19.87 | 4,300 | — | — |
| 2025-11-14 | $13.00 | $19.96 | 500 | — | — |
| 2025-11-13 | $12.52 | $19.23 | 100 | — | — |
| 2025-11-12 | $12.80 | $19.66 | 0 | — | — |
| 2025-11-11 | $12.80 | $19.66 | 600 | — | — |
| 2025-11-10 | $12.80 | $19.66 | 30,300 | — | — |
| 2025-11-07 | $12.96 | $19.90 | 2,400 | — | — |
| 2025-11-06 | $13.13 | $20.16 | 200 | — | — |
| 2025-11-05 | $12.76 | $19.60 | 400 | — | — |
| 2025-11-04 | $13.50 | $20.73 | 1,800 | — | — |
| 2025-11-03 | $13.09 | $20.10 | 2,300 | — | — |
| 2025-10-31 | $13.33 | $20.47 | 3,100 | — | — |
| 2025-10-30 | $13.37 | $20.53 | 13,600 | — | — |
| 2025-10-29 | $13.43 | $20.62 | 1,000 | — | — |
| 2025-10-28 | $13.00 | $19.96 | 21,300 | — | — |
| 2025-10-27 | $11.45 | $17.58 | 16,800 | — | — |
| 2025-10-24 | $13.78 | $21.16 | 2,500 | — | — |
| 2025-10-23 | $13.60 | $20.89 | 3,200 | — | — |
| 2025-10-22 | $13.55 | $20.81 | 2,700 | — | — |
| 2025-10-21 | $13.54 | $20.79 | 2,400 | — | — |
| 2025-10-20 | $13.28 | $20.39 | 5,100 | — | — |
| 2025-10-17 | $12.95 | $19.89 | 1,800 | — | — |
| 2025-10-16 | $13.00 | $19.96 | 2,500 | — | — |
| 2025-10-15 | $12.70 | $19.50 | 3,600 | — | — |
| 2025-10-14 | $12.83 | $19.70 | 1,900 | — | — |
| 2025-10-13 | $12.88 | $19.78 | 1,700 | — | — |
| 2025-10-10 | $12.61 | $19.37 | 2,800 | — | — |
| 2025-10-09 | $12.73 | $19.55 | 600 | — | — |
| 2025-10-08 | $13.08 | $20.09 | 27,100 | — | — |
| 2025-10-07 | $13.45 | $20.66 | 3,400 | — | — |
| 2025-10-06 | $13.81 | $21.21 | 4,600 | — | — |
| 2025-10-03 | $13.90 | $21.35 | 2,500 | — | — |
| 2025-10-02 | $14.00 | $21.50 | 1,200 | — | — |
| 2025-10-01 | $13.58 | $20.85 | 8,000 | — | — |
| 2025-09-30 | $13.77 | $21.15 | 27,400 | — | — |
| 2025-09-29 | $12.96 | $19.90 | 12,400 | — | — |
| 2025-09-26 | $12.05 | $18.51 | 4,300 | — | — |
| 2025-09-25 | $11.98 | $18.40 | 5,100 | — | — |
| 2025-09-24 | $11.74 | $18.03 | 6,100 | — | — |
| 2025-09-23 | $12.15 | $18.66 | 2,500 | — | — |
| 2025-09-22 | $11.76 | $18.06 | 3,000 | — | — |
| 2025-09-19 | $11.88 | $18.24 | 1,200 | — | — |
| 2025-09-18 | $11.40 | $17.51 | 2,000 | — | — |
| 2025-09-17 | $11.42 | $17.54 | 2,000 | — | — |
| 2025-09-16 | $11.43 | $17.55 | 2,000 | — | — |
| 2025-09-15 | $11.64 | $17.88 | 1,700 | — | — |
| 2025-09-12 | $11.66 | $17.91 | 6,000 | — | — |
| 2025-09-11 | $11.11 | $17.06 | 8,700 | — | — |
| 2025-09-10 | $11.37 | $17.46 | 900 | — | — |
| 2025-09-09 | $11.40 | $17.51 | 5,800 | — | — |
| 2025-09-08 | $11.41 | $17.52 | 5,700 | — | — |
| 2025-09-05 | $11.06 | $16.98 | 12,900 | — | — |
| 2025-09-04 | $11.33 | $17.40 | 7,900 | — | — |
| 2025-09-03 | $10.63 | $16.32 | 3,100 | — | — |
| 2025-09-02 | $10.42 | $16.00 | 700 | — | — |
| 2025-08-29 | $11.00 | $16.89 | 15,800 | — | — |
| 2025-08-28 | $11.28 | $17.32 | 7,500 | — | — |
| 2025-08-27 | $11.34 | $17.41 | 9,400 | — | — |
| 2025-08-26 | $10.85 | $16.66 | 1,100 | — | — |
| 2025-08-25 | $10.85 | $16.66 | 11,800 | — | — |
| 2025-08-22 | $11.00 | $16.89 | 3,700 | — | — |
| 2025-08-21 | $10.84 | $16.65 | 9,900 | — | — |
| 2025-08-20 | $10.68 | $16.40 | 20,300 | — | — |
| 2025-08-19 | $10.41 | $15.99 | 12,700 | — | — |
| 2025-08-18 | $11.02 | $16.92 | 8,600 | — | — |
| 2025-08-15 | $10.60 | $16.28 | 5,400 | — | — |
| 2025-08-14 | $10.61 | $16.29 | 4,900 | — | — |
| 2025-08-13 | $11.03 | $16.94 | 4,700 | — | — |
| 2025-08-12 | $11.38 | $17.48 | 25,600 | — | — |
| 2025-08-11 | $10.09 | $15.50 | 36,700 | — | — |
| 2025-08-08 | $10.02 | $15.39 | 34,800 | — | — |
| 2025-08-07 | $10.50 | $16.12 | 1,392,600 | — | — |
| 2025-08-06 | $10.00 | $15.36 | 600 | — | — |
| 2025-08-05 | $9.97 | $15.31 | 1,500 | — | — |
| 2025-08-04 | $9.66 | $14.83 | 1,000 | — | — |
| 2025-08-01 | $9.45 | $14.51 | 8,700 | — | — |
| 2025-07-31 | $9.92 | $15.23 | 4,500 | — | — |
| 2025-07-30 | $9.90 | $15.20 | 4,900 | — | — |
| 2025-07-29 | $10.26 | $15.76 | 9,600 | — | — |
| 2025-07-28 | $10.06 | $15.45 | 2,500 | — | — |
| 2025-07-25 | $10.14 | $15.57 | 2,100 | — | — |
| 2025-07-24 | $10.00 | $15.36 | 8,200 | — | — |
| 2025-07-23 | $9.63 | $14.79 | 3,900 | — | — |
| 2025-07-22 | $9.18 | $14.10 | 0 | — | — |
| 2025-07-21 | $9.18 | $14.10 | 2,800 | — | — |
| 2025-07-18 | $9.00 | $13.82 | 6,800 | — | — |
| 2025-07-17 | $9.35 | $14.36 | 2,400 | — | — |
| 2025-07-16 | $9.31 | $14.30 | 3,700 | — | — |
| 2025-07-15 | $9.50 | $14.59 | 600 | — | — |
| 2025-07-14 | $9.33 | $14.33 | 500 | — | — |
| 2025-07-11 | $9.29 | $14.27 | 4,300 | — | — |
| 2025-07-10 | $9.50 | $14.59 | 900 | — | — |
| 2025-07-09 | $9.50 | $14.59 | 700 | — | — |
| 2025-07-08 | $9.35 | $14.36 | 2,100 | — | — |
| 2025-07-07 | $9.86 | $15.14 | 1,100 | — | — |
| 2025-07-03 | $9.83 | $15.10 | 4,900 | — | — |
| 2025-07-02 | $9.75 | $14.97 | 2,200 | — | — |
| 2025-07-01 | $9.65 | $14.82 | 3,800 | — | — |
| 2025-06-30 | $9.79 | $15.03 | 8,700 | — | — |
| 2025-06-27 | $9.15 | $14.05 | 5,100 | — | — |
| 2025-06-26 | $9.63 | $14.79 | 10,100 | — | — |
| 2025-06-25 | $9.39 | $14.42 | 7,600 | — | — |
| 2025-06-24 | $9.29 | $14.27 | 27,200 | — | — |
| 2025-06-23 | $9.46 | $14.53 | 17,300 | — | — |
| 2025-06-20 | $9.29 | $14.27 | 4,600 | — | — |
| 2025-06-18 | $9.00 | $13.82 | 0 | — | — |
| 2025-06-17 | $9.00 | $13.82 | 0 | — | — |
| 2025-06-16 | $9.00 | $13.82 | 7,000 | — | — |
| 2025-06-13 | $8.75 | $13.44 | 2,000 | — | — |
| 2025-06-12 | $8.79 | $13.50 | 3,100 | — | — |
| 2025-06-11 | $8.75 | $13.44 | 5,000 | — | — |
| 2025-06-10 | $9.29 | $14.27 | 2,800 | — | — |
| 2025-06-09 | $9.25 | $14.21 | 3,600 | — | — |
| 2025-06-06 | $9.25 | $14.21 | 3,700 | — | — |
| 2025-06-05 | $8.88 | $13.64 | 3,100 | — | — |
| 2025-06-04 | $8.59 | $13.19 | 3,300 | — | — |
| 2025-06-03 | $8.63 | $13.25 | 2,300 | — | — |
| 2025-06-02 | $8.38 | $12.87 | 1,100 | — | — |
| 2025-05-30 | $8.10 | $12.44 | 2,800 | — | — |
| 2025-05-29 | $8.13 | $12.49 | 900 | — | — |
| 2025-05-28 | $8.05 | $12.36 | 1,800 | — | — |
| 2025-05-27 | $8.13 | $12.49 | 5,500 | — | — |
| 2025-05-23 | $7.74 | $11.89 | 1,600 | — | — |
| 2025-05-22 | $8.00 | $12.29 | 6,900 | — | — |
| 2025-05-21 | $7.76 | $11.92 | 600 | — | — |
| 2025-05-20 | $7.60 | $11.67 | 1,800 | — | — |
| 2025-05-19 | $7.68 | $11.79 | 500 | — | — |
| 2025-05-16 | $7.66 | $11.76 | 1,100 | — | — |
| 2025-05-15 | $7.52 | $11.55 | 1,300 | — | — |
| 2025-05-14 | $7.30 | $11.21 | 5,200 | — | — |
| 2025-05-13 | $7.20 | $11.06 | 6,000 | — | — |
| 2025-05-12 | $7.26 | $11.15 | 6,300 | — | — |
| 2025-05-09 | $7.75 | $11.90 | 900 | — | — |
| 2025-05-08 | $7.70 | $11.82 | 3,200 | — | — |
| 2025-05-07 | $7.47 | $11.47 | 2,200 | — | — |
| 2025-05-06 | $7.58 | $11.64 | 21,700 | — | — |
| 2025-05-05 | $7.22 | $11.09 | 4,000 | — | — |
| 2025-05-02 | $7.53 | $11.56 | 1,700 | — | — |
| 2025-05-01 | $7.78 | $11.95 | 3,700 | — | — |
| 2025-04-30 | $7.38 | $11.33 | 2,200 | — | — |
| 2025-04-29 | $7.45 | $11.44 | 10,400 | — | — |
| 2025-04-28 | $7.52 | $11.55 | 1,000 | — | — |
| 2025-04-25 | $7.83 | $12.02 | 200 | — | — |
| 2025-04-24 | $7.77 | $11.93 | 0 | — | — |
| 2025-04-23 | $7.77 | $11.93 | 18,300 | — | — |
| 2025-04-22 | $7.80 | $11.98 | 3,300 | — | — |
| 2025-04-21 | $7.98 | $12.25 | 3,300 | — | — |
| 2025-04-17 | $7.41 | $11.38 | 2,400 | — | — |
| 2025-04-16 | $7.50 | $11.52 | 2,000 | — | — |
| 2025-04-15 | $7.49 | $11.50 | 10,700 | — | — |
| 2025-04-14 | $7.95 | $12.21 | 2,300 | — | — |
| 2025-04-11 | $8.05 | $12.36 | 3,900 | — | — |
| 2025-04-10 | $7.80 | $11.98 | 1,800 | — | — |
| 2025-04-09 | $7.71 | $11.84 | 1,400 | — | — |
| 2025-04-08 | $7.34 | $11.27 | 3,800 | — | — |
| 2025-04-07 | $7.45 | $11.44 | 3,900 | — | — |
| 2025-04-04 | $7.64 | $11.73 | 20,500 | — | — |
| 2025-04-03 | $7.75 | $11.90 | 2,000 | — | — |
| 2025-04-02 | $7.92 | $12.16 | 2,400 | — | — |
| 2025-04-01 | $8.14 | $12.50 | 6,400 | — | — |
| 2025-03-31 | $8.12 | $12.47 | 3,500 | — | — |
| 2025-03-28 | $8.02 | $12.32 | 2,200 | — | — |
| 2025-03-27 | $8.10 | $12.44 | 5,400 | — | — |
| 2025-03-26 | $8.06 | $12.38 | 4,500 | — | — |
| 2025-03-25 | $8.19 | $12.58 | 4,500 | — | — |
| 2025-03-24 | $8.15 | $12.52 | 13,500 | — | — |
| 2025-03-21 | $8.33 | $12.79 | 5,200 | — | — |
| 2025-03-20 | $8.39 | $12.88 | 54,200 | — | — |
| 2025-03-19 | $8.27 | $12.70 | 22,300 | — | — |
| 2025-03-18 | $8.05 | $12.36 | 20,300 | — | — |
| 2025-03-17 | $7.97 | $12.24 | 6,800 | — | — |
| 2025-03-14 | $8.18 | $12.56 | 1,800 | — | — |
| 2025-03-13 | $8.16 | $12.53 | 1,800 | — | — |
| 2025-03-12 | $8.16 | $12.53 | 2,500 | — | — |
| 2025-03-11 | $7.79 | $11.96 | 4,500 | — | — |
| 2025-03-10 | $7.75 | $11.90 | 1,500 | — | — |
| 2025-03-07 | $8.00 | $12.29 | 15,500 | — | — |
| 2025-03-06 | $7.77 | $11.93 | 2,600 | — | — |
| 2025-03-05 | $7.50 | $11.52 | 2,600 | — | — |
| 2025-03-04 | $7.54 | $11.58 | 2,300 | — | — |
| 2025-03-03 | $7.70 | $11.82 | 29,800 | — | — |
| 2025-02-28 | $7.56 | $11.61 | 3,800 | — | — |
| 2025-02-27 | $7.50 | $11.52 | 6,900 | — | — |
| 2025-02-26 | $7.74 | $11.89 | 7,000 | — | — |
| 2025-02-25 | $7.36 | $11.30 | 1,800 | — | — |
| 2025-02-24 | $7.35 | $11.29 | 7,600 | — | — |
| 2025-02-21 | $7.24 | $11.12 | 8,500 | — | — |
| 2025-02-20 | $7.23 | $11.10 | 5,700 | — | — |
| 2025-02-19 | $7.24 | $11.12 | 12,100 | — | — |
| 2025-02-18 | $7.23 | $11.10 | 1,200 | — | — |
| 2025-02-14 | $7.18 | $11.03 | 3,200 | — | — |
| 2025-02-13 | $7.13 | $10.95 | 2,300 | — | — |
| 2025-02-12 | $7.05 | $10.83 | 4,100 | — | — |
| 2025-02-11 | $7.22 | $11.09 | 27,000 | — | — |
| 2025-02-10 | $7.19 | $11.04 | 4,100 | — | — |
| 2025-02-07 | $7.46 | $11.46 | 5,000 | — | — |
| 2025-02-06 | $7.81 | $11.99 | 3,300 | — | — |
| 2025-02-05 | $8.05 | $12.36 | 1,100 | — | — |
| 2025-02-04 | $7.95 | $12.21 | 8,900 | — | — |
| 2025-02-03 | $7.78 | $11.95 | 500 | — | — |
| 2025-01-31 | $7.69 | $11.81 | 5,000 | — | — |
| 2025-01-30 | $7.91 | $12.15 | 0 | — | — |
| 2025-01-29 | $7.91 | $12.15 | 2,800 | — | — |
| 2025-01-28 | $8.13 | $12.49 | 15,600 | — | — |
| 2025-01-27 | $8.10 | $12.44 | 900 | — | — |
| 2025-01-24 | $8.19 | $12.58 | 1,100 | — | — |
| 2025-01-23 | $7.99 | $12.27 | 3,000 | — | — |
| 2025-01-22 | $8.09 | $12.42 | 6,600 | — | — |
| 2025-01-21 | $8.22 | $12.62 | 6,400 | — | — |
| 2025-01-17 | $8.50 | $13.05 | 1,100 | — | — |
| 2025-01-16 | $8.09 | $12.42 | 1,200 | — | — |
| 2025-01-15 | $8.26 | $12.68 | 400 | — | — |
| 2025-01-14 | $8.43 | $12.95 | 2,000 | — | — |
| 2025-01-13 | $8.25 | $12.67 | 16,400 | — | — |
| 2025-01-10 | $8.22 | $12.62 | 17,900 | — | — |
| 2025-01-08 | $7.97 | $12.24 | 2,400 | — | — |
| 2025-01-07 | $8.07 | $12.39 | 15,200 | — | — |
| 2025-01-06 | $7.80 | $11.98 | 2,700 | — | — |
| 2025-01-03 | $7.77 | $11.93 | 500 | — | — |
| 2025-01-02 | $7.55 | $11.59 | 8,700 | — | — |