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 | $13.49 | $29.01 | 29,900 | — | — |
| 2025-12-30 | $13.41 | $28.84 | 30,200 | — | — |
| 2025-12-29 | $13.32 | $28.65 | 18,400 | — | — |
| 2025-12-26 | $13.38 | $28.78 | 12,300 | — | — |
| 2025-12-24 | $13.22 | $28.43 | 12,700 | — | — |
| 2025-12-23 | $12.75 | $27.42 | 22,200 | — | — |
| 2025-12-22 | $12.74 | $27.40 | 23,400 | — | — |
| 2025-12-19 | $12.79 | $27.51 | 34,200 | — | — |
| 2025-12-18 | $12.99 | $27.94 | 16,000 | — | — |
| 2025-12-17 | $13.05 | $28.07 | 18,600 | — | — |
| 2025-12-16 | $13.13 | $28.24 | 16,400 | — | — |
| 2025-12-15 | $13.04 | $28.05 | 27,700 | — | — |
| 2025-12-12 | $13.10 | $28.18 | 24,000 | — | — |
| 2025-12-11 | $13.14 | $28.26 | 49,900 | — | — |
| 2025-12-10 | $12.61 | $27.12 | 106,000 | — | — |
| 2025-12-09 | $12.70 | $27.31 | 15,000 | — | — |
| 2025-12-08 | $12.67 | $27.25 | 20,700 | — | — |
| 2025-12-05 | $12.57 | $27.04 | 12,100 | — | — |
| 2025-12-04 | $12.65 | $27.21 | 28,400 | — | — |
| 2025-12-03 | $13.02 | $28.00 | 27,100 | — | — |
| 2025-12-02 | $12.35 | $26.56 | 23,300 | — | — |
| 2025-12-01 | $12.67 | $27.25 | 46,900 | — | — |
| 2025-11-28 | $13.26 | $28.52 | 10,400 | — | — |
| 2025-11-26 | $13.26 | $28.52 | 15,900 | — | — |
| 2025-11-25 | $13.15 | $28.28 | 9,600 | — | — |
| 2025-11-24 | $12.96 | $27.87 | 13,000 | — | — |
| 2025-11-21 | $13.23 | $28.45 | 32,900 | — | — |
| 2025-11-20 | $12.25 | $26.35 | 16,000 | — | — |
| 2025-11-19 | $12.39 | $26.65 | 20,000 | — | — |
| 2025-11-18 | $12.68 | $27.27 | 11,500 | — | — |
| 2025-11-17 | $13.01 | $27.98 | 12,800 | — | — |
| 2025-11-14 | $13.15 | $28.28 | 29,600 | — | — |
| 2025-11-13 | $12.61 | $27.12 | 14,900 | — | — |
| 2025-11-12 | $12.67 | $27.25 | 14,200 | — | — |
| 2025-11-11 | $12.54 | $26.97 | 8,900 | — | — |
| 2025-11-10 | $12.30 | $26.45 | 11,900 | — | — |
| 2025-11-07 | $11.91 | $25.62 | 15,800 | — | — |
| 2025-11-06 | $11.54 | $24.82 | 25,000 | — | — |
| 2025-11-05 | $11.97 | $25.74 | 13,800 | — | — |
| 2025-11-04 | $11.61 | $24.97 | 14,500 | — | — |
| 2025-11-03 | $11.70 | $25.16 | 21,100 | — | — |
| 2025-10-31 | $11.51 | $24.76 | 17,500 | — | — |
| 2025-10-30 | $11.42 | $24.56 | 26,100 | — | — |
| 2025-10-29 | $11.41 | $24.54 | 19,100 | — | — |
| 2025-10-28 | $11.55 | $24.84 | 9,100 | — | — |
| 2025-10-27 | $11.69 | $25.14 | 13,000 | — | — |
| 2025-10-24 | $11.94 | $25.68 | 11,000 | — | — |
| 2025-10-23 | $11.88 | $25.55 | 5,400 | — | — |
| 2025-10-22 | $12.23 | $26.30 | 25,800 | — | — |
| 2025-10-21 | $11.71 | $25.19 | 13,400 | — | — |
| 2025-10-20 | $11.77 | $25.31 | 11,500 | — | — |
| 2025-10-17 | $11.82 | $25.42 | 9,000 | — | — |
| 2025-10-16 | $11.82 | $25.42 | 9,600 | — | — |
| 2025-10-15 | $11.91 | $25.62 | 14,500 | — | — |
| 2025-10-14 | $11.83 | $25.44 | 12,600 | — | — |
| 2025-10-13 | $11.71 | $25.19 | 21,200 | — | — |
| 2025-10-10 | $11.55 | $24.84 | 25,800 | — | — |
| 2025-10-09 | $11.73 | $25.23 | 22,800 | — | — |
| 2025-10-08 | $11.86 | $25.51 | 16,400 | — | — |
| 2025-10-07 | $12.14 | $26.11 | 9,100 | — | — |
| 2025-10-06 | $12.30 | $26.45 | 43,600 | — | — |
| 2025-10-03 | $12.73 | $27.06 | 29,600 | — | — |
| 2025-10-02 | $12.41 | $26.38 | 14,300 | — | — |
| 2025-10-01 | $12.75 | $27.10 | 14,700 | — | — |
| 2025-09-30 | $12.57 | $26.72 | 9,400 | — | — |
| 2025-09-29 | $12.61 | $26.80 | 8,400 | — | — |
| 2025-09-26 | $12.83 | $27.27 | 13,000 | — | — |
| 2025-09-25 | $12.45 | $26.46 | 7,100 | — | — |
| 2025-09-24 | $12.84 | $27.29 | 7,000 | — | — |
| 2025-09-23 | $12.54 | $26.65 | 16,500 | — | — |
| 2025-09-22 | $12.69 | $26.97 | 17,500 | — | — |
| 2025-09-19 | $12.54 | $26.65 | 41,700 | — | — |
| 2025-09-18 | $12.97 | $27.57 | 14,700 | — | — |
| 2025-09-17 | $12.09 | $25.70 | 15,000 | — | — |
| 2025-09-16 | $12.34 | $26.23 | 11,600 | — | — |
| 2025-09-15 | $12.55 | $26.67 | 19,300 | — | — |
| 2025-09-12 | $12.40 | $26.36 | 9,200 | — | — |
| 2025-09-11 | $12.53 | $26.63 | 11,400 | — | — |
| 2025-09-10 | $12.31 | $26.16 | 6,900 | — | — |
| 2025-09-09 | $12.41 | $26.38 | 10,900 | — | — |
| 2025-09-08 | $12.56 | $26.70 | 9,600 | — | — |
| 2025-09-05 | $12.86 | $27.33 | 8,200 | — | — |
| 2025-09-04 | $12.77 | $27.14 | 8,500 | — | — |
| 2025-09-03 | $12.29 | $26.12 | 13,000 | — | — |
| 2025-09-02 | $12.63 | $26.84 | 10,800 | — | — |
| 2025-08-29 | $12.60 | $26.78 | 8,500 | — | — |
| 2025-08-28 | $12.97 | $27.57 | 4,500 | — | — |
| 2025-08-27 | $12.86 | $27.33 | 6,800 | — | — |
| 2025-08-26 | $12.89 | $27.40 | 11,200 | — | — |
| 2025-08-25 | $13.10 | $27.84 | 6,200 | — | — |
| 2025-08-22 | $13.40 | $28.48 | 22,600 | — | — |
| 2025-08-21 | $12.39 | $26.33 | 4,000 | — | — |
| 2025-08-20 | $12.40 | $26.36 | 12,200 | — | — |
| 2025-08-19 | $12.58 | $26.74 | 8,600 | — | — |
| 2025-08-18 | $12.71 | $27.01 | 48,500 | — | — |
| 2025-08-15 | $12.15 | $25.82 | 15,400 | — | — |
| 2025-08-14 | $12.44 | $26.44 | 15,000 | — | — |
| 2025-08-13 | $13.21 | $28.08 | 10,300 | — | — |
| 2025-08-12 | $12.91 | $27.44 | 19,100 | — | — |
| 2025-08-11 | $12.24 | $26.02 | 17,400 | — | — |
| 2025-08-08 | $11.80 | $25.08 | 12,900 | — | — |
| 2025-08-07 | $12.17 | $25.87 | 12,900 | — | — |
| 2025-08-06 | $12.40 | $26.36 | 13,000 | — | — |
| 2025-08-05 | $12.19 | $25.91 | 24,900 | — | — |
| 2025-08-04 | $12.01 | $25.53 | 48,300 | — | — |
| 2025-08-01 | $11.78 | $25.04 | 23,100 | — | — |
| 2025-07-31 | $12.29 | $26.12 | 20,800 | — | — |
| 2025-07-30 | $12.43 | $26.42 | 24,100 | — | — |
| 2025-07-29 | $12.74 | $27.08 | 7,500 | — | — |
| 2025-07-28 | $12.72 | $27.04 | 14,200 | — | — |
| 2025-07-25 | $12.82 | $27.25 | 8,100 | — | — |
| 2025-07-24 | $12.61 | $26.80 | 9,900 | — | — |
| 2025-07-23 | $13.18 | $28.01 | 11,700 | — | — |
| 2025-07-22 | $13.05 | $27.74 | 21,400 | — | — |
| 2025-07-21 | $12.76 | $27.12 | 24,000 | — | — |
| 2025-07-18 | $12.22 | $25.97 | 61,300 | — | — |
| 2025-07-17 | $12.70 | $26.99 | 16,200 | — | — |
| 2025-07-16 | $13.02 | $27.67 | 23,100 | — | — |
| 2025-07-15 | $13.25 | $28.16 | 17,700 | — | — |
| 2025-07-14 | $14.02 | $29.80 | 12,100 | — | — |
| 2025-07-11 | $14.16 | $30.10 | 10,600 | — | — |
| 2025-07-10 | $14.32 | $30.44 | 8,400 | — | — |
| 2025-07-09 | $14.35 | $30.50 | 6,300 | — | — |
| 2025-07-08 | $14.40 | $30.61 | 15,400 | — | — |
| 2025-07-07 | $14.28 | $30.35 | 26,800 | — | — |
| 2025-07-03 | $14.98 | $31.52 | 11,000 | — | — |
| 2025-07-02 | $14.35 | $30.19 | 13,800 | — | — |
| 2025-07-01 | $14.18 | $29.84 | 19,100 | — | — |
| 2025-06-30 | $13.98 | $29.42 | 21,500 | — | — |
| 2025-06-27 | $14.21 | $29.90 | 66,300 | — | — |
| 2025-06-26 | $13.95 | $29.35 | 9,800 | — | — |
| 2025-06-25 | $13.67 | $28.76 | 12,600 | — | — |
| 2025-06-24 | $14.10 | $29.67 | 28,400 | — | — |
| 2025-06-23 | $13.87 | $29.18 | 24,100 | — | — |
| 2025-06-20 | $13.90 | $29.25 | 31,200 | — | — |
| 2025-06-18 | $13.80 | $29.04 | 17,500 | — | — |
| 2025-06-17 | $13.71 | $28.85 | 21,600 | — | — |
| 2025-06-16 | $13.80 | $29.04 | 21,100 | — | — |
| 2025-06-13 | $13.83 | $29.10 | 13,000 | — | — |
| 2025-06-12 | $14.44 | $30.38 | 14,700 | — | — |
| 2025-06-11 | $14.17 | $29.82 | 16,300 | — | — |
| 2025-06-10 | $14.29 | $30.07 | 15,000 | — | — |
| 2025-06-09 | $14.05 | $29.56 | 36,100 | — | — |
| 2025-06-06 | $15.04 | $31.65 | 7,600 | — | — |
| 2025-06-05 | $15.11 | $31.79 | 9,600 | — | — |
| 2025-06-04 | $14.70 | $30.93 | 9,600 | — | — |
| 2025-06-03 | $14.73 | $30.99 | 14,000 | — | — |
| 2025-06-02 | $14.67 | $30.87 | 15,700 | — | — |
| 2025-05-30 | $14.84 | $31.23 | 10,800 | — | — |
| 2025-05-29 | $14.77 | $31.08 | 14,900 | — | — |
| 2025-05-28 | $15.52 | $32.66 | 20,600 | — | — |
| 2025-05-27 | $15.31 | $32.21 | 32,100 | — | — |
| 2025-05-23 | $13.61 | $28.64 | 13,400 | — | — |
| 2025-05-22 | $14.16 | $29.79 | 16,400 | — | — |
| 2025-05-21 | $14.68 | $30.89 | 19,400 | — | — |
| 2025-05-20 | $14.98 | $31.52 | 16,900 | — | — |
| 2025-05-19 | $15.19 | $31.96 | 21,700 | — | — |
| 2025-05-16 | $15.12 | $31.81 | 13,800 | — | — |
| 2025-05-15 | $15.30 | $32.19 | 7,100 | — | — |
| 2025-05-14 | $14.95 | $31.46 | 19,600 | — | — |
| 2025-05-13 | $15.85 | $33.35 | 13,900 | — | — |
| 2025-05-12 | $15.43 | $32.47 | 17,900 | — | — |
| 2025-05-09 | $14.75 | $31.04 | 6,300 | — | — |
| 2025-05-08 | $15.00 | $31.56 | 8,100 | — | — |
| 2025-05-07 | $14.87 | $31.29 | 11,700 | — | — |
| 2025-05-06 | $15.06 | $31.69 | 19,700 | — | — |
| 2025-05-05 | $14.83 | $31.20 | 10,400 | — | — |
| 2025-05-02 | $15.30 | $32.19 | 9,800 | — | — |
| 2025-05-01 | $14.69 | $30.91 | 11,600 | — | — |
| 2025-04-30 | $15.18 | $31.94 | 18,100 | — | — |
| 2025-04-29 | $14.48 | $30.47 | 22,300 | — | — |
| 2025-04-28 | $14.39 | $30.28 | 15,000 | — | — |
| 2025-04-25 | $14.59 | $30.70 | 13,600 | — | — |
| 2025-04-24 | $14.94 | $31.44 | 14,800 | — | — |
| 2025-04-23 | $15.14 | $31.86 | 21,600 | — | — |
| 2025-04-22 | $14.97 | $31.50 | 22,000 | — | — |
| 2025-04-21 | $14.44 | $30.38 | 25,300 | — | — |
| 2025-04-17 | $14.81 | $31.16 | 16,700 | — | — |
| 2025-04-16 | $14.82 | $31.18 | 15,100 | — | — |
| 2025-04-15 | $14.55 | $30.62 | 10,900 | — | — |
| 2025-04-14 | $15.04 | $31.65 | 12,200 | — | — |
| 2025-04-11 | $15.11 | $31.79 | 11,900 | — | — |
| 2025-04-10 | $14.85 | $31.25 | 15,100 | — | — |
| 2025-04-09 | $15.31 | $32.21 | 21,100 | — | — |
| 2025-04-08 | $14.36 | $30.22 | 23,600 | — | — |
| 2025-04-07 | $14.99 | $31.54 | 41,300 | — | — |
| 2025-04-04 | $16.10 | $33.56 | 43,200 | — | — |
| 2025-04-03 | $15.41 | $32.12 | 27,000 | — | — |
| 2025-04-02 | $16.52 | $34.44 | 34,600 | — | — |
| 2025-04-01 | $15.78 | $32.89 | 28,100 | — | — |
| 2025-03-31 | $15.30 | $31.89 | 30,500 | — | — |
| 2025-03-28 | $15.30 | $31.89 | 10,400 | — | — |
| 2025-03-27 | $15.77 | $32.87 | 16,000 | — | — |
| 2025-03-26 | $15.12 | $31.52 | 12,100 | — | — |
| 2025-03-25 | $14.67 | $30.58 | 22,900 | — | — |
| 2025-03-24 | $15.05 | $31.37 | 21,700 | — | — |
| 2025-03-21 | $14.79 | $30.83 | 33,000 | — | — |
| 2025-03-20 | $14.84 | $30.93 | 7,000 | — | — |
| 2025-03-19 | $14.88 | $31.02 | 13,600 | — | — |
| 2025-03-18 | $14.98 | $31.23 | 10,000 | — | — |
| 2025-03-17 | $15.00 | $31.27 | 8,500 | — | — |
| 2025-03-14 | $15.03 | $31.33 | 9,400 | — | — |
| 2025-03-13 | $14.76 | $30.77 | 13,100 | — | — |
| 2025-03-12 | $15.61 | $32.54 | 26,600 | — | — |
| 2025-03-11 | $14.98 | $31.23 | 14,100 | — | — |
| 2025-03-10 | $14.83 | $30.91 | 12,400 | — | — |
| 2025-03-07 | $15.10 | $31.48 | 10,600 | — | — |
| 2025-03-06 | $14.93 | $31.12 | 8,400 | — | — |
| 2025-03-05 | $14.71 | $30.66 | 18,900 | — | — |
| 2025-03-04 | $14.94 | $31.14 | 14,000 | — | — |
| 2025-03-03 | $14.65 | $30.54 | 17,900 | — | — |
| 2025-02-28 | $15.23 | $31.75 | 18,800 | — | — |
| 2025-02-27 | $14.77 | $30.79 | 8,800 | — | — |
| 2025-02-26 | $15.73 | $32.79 | 15,500 | — | — |
| 2025-02-25 | $15.63 | $32.58 | 19,000 | — | — |
| 2025-02-24 | $15.27 | $31.83 | 21,800 | — | — |
| 2025-02-21 | $15.11 | $31.50 | 18,500 | — | — |
| 2025-02-20 | $15.79 | $32.91 | 20,900 | — | — |
| 2025-02-19 | $15.56 | $32.44 | 16,100 | — | — |
| 2025-02-18 | $15.31 | $31.91 | 10,700 | — | — |
| 2025-02-14 | $15.09 | $31.46 | 14,400 | — | — |
| 2025-02-13 | $15.32 | $31.94 | 14,300 | — | — |
| 2025-02-12 | $15.06 | $31.39 | 22,400 | — | — |
| 2025-02-11 | $15.44 | $32.19 | 15,200 | — | — |
| 2025-02-10 | $14.70 | $30.64 | 8,400 | — | — |
| 2025-02-07 | $14.80 | $30.85 | 11,500 | — | — |
| 2025-02-06 | $15.27 | $31.83 | 8,900 | — | — |
| 2025-02-05 | $15.40 | $32.10 | 11,100 | — | — |
| 2025-02-04 | $14.99 | $31.25 | 7,600 | — | — |
| 2025-02-03 | $14.58 | $30.39 | 20,300 | — | — |
| 2025-01-31 | $14.82 | $30.89 | 20,200 | — | — |
| 2025-01-30 | $15.41 | $32.12 | 11,300 | — | — |
| 2025-01-29 | $15.54 | $32.39 | 17,600 | — | — |
| 2025-01-28 | $15.58 | $32.48 | 15,000 | — | — |
| 2025-01-27 | $15.85 | $33.04 | 24,800 | — | — |
| 2025-01-24 | $15.15 | $31.58 | 12,200 | — | — |
| 2025-01-23 | $15.35 | $32.00 | 16,600 | — | — |
| 2025-01-22 | $15.23 | $31.75 | 17,700 | — | — |
| 2025-01-21 | $15.29 | $31.87 | 12,400 | — | — |
| 2025-01-17 | $15.00 | $31.27 | 14,800 | — | — |
| 2025-01-16 | $14.77 | $30.79 | 16,700 | — | — |
| 2025-01-15 | $14.96 | $31.18 | 9,800 | — | — |
| 2025-01-14 | $14.65 | $30.54 | 12,100 | — | — |
| 2025-01-13 | $14.43 | $30.08 | 15,100 | — | — |
| 2025-01-10 | $14.29 | $29.79 | 25,600 | — | — |
| 2025-01-08 | $14.63 | $30.50 | 22,200 | — | — |
| 2025-01-07 | $14.51 | $30.25 | 47,000 | — | — |
| 2025-01-06 | $14.45 | $30.12 | 34,200 | — | — |
| 2025-01-03 | $15.01 | $30.98 | 13,400 | — | — |
| 2025-01-02 | $14.74 | $30.42 | 41,100 | — | — |