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
- 1992-09-22 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 | $9.96 | $79.72 | 226,100 | — | — |
| 2025-12-30 | $9.99 | $79.96 | 178,000 | — | — |
| 2025-12-29 | $9.89 | $79.16 | 202,700 | — | — |
| 2025-12-26 | $9.90 | $79.24 | 128,900 | — | — |
| 2025-12-24 | $9.90 | $79.24 | 87,500 | — | — |
| 2025-12-23 | $9.93 | $79.48 | 259,000 | — | — |
| 2025-12-22 | $9.97 | $79.80 | 205,900 | — | — |
| 2025-12-19 | $9.97 | $79.80 | 119,200 | — | — |
| 2025-12-18 | $9.96 | $79.72 | 213,700 | — | — |
| 2025-12-17 | $9.99 | $79.96 | 148,200 | — | — |
| 2025-12-16 | $9.97 | $79.80 | 139,900 | — | — |
| 2025-12-15 | $10.07 | $80.10 | 148,900 | — | — |
| 2025-12-12 | $10.08 | $80.18 | 176,200 | — | — |
| 2025-12-11 | $10.07 | $80.10 | 165,000 | — | — |
| 2025-12-10 | $10.08 | $80.18 | 124,900 | — | — |
| 2025-12-09 | $10.05 | $79.94 | 190,300 | — | — |
| 2025-12-08 | $10.04 | $79.86 | 137,100 | — | — |
| 2025-12-05 | $10.09 | $80.26 | 118,600 | — | — |
| 2025-12-04 | $10.12 | $80.50 | 229,200 | — | — |
| 2025-12-03 | $10.07 | $80.10 | 281,200 | — | — |
| 2025-12-02 | $10.05 | $79.94 | 210,000 | — | — |
| 2025-12-01 | $10.05 | $79.94 | 157,000 | — | — |
| 2025-11-28 | $10.07 | $80.10 | 95,300 | — | — |
| 2025-11-26 | $9.98 | $79.38 | 92,800 | — | — |
| 2025-11-25 | $9.95 | $79.15 | 146,300 | — | — |
| 2025-11-24 | $9.92 | $78.91 | 93,400 | — | — |
| 2025-11-21 | $9.90 | $78.75 | 118,500 | — | — |
| 2025-11-20 | $9.88 | $78.59 | 49,300 | — | — |
| 2025-11-19 | $9.96 | $79.23 | 119,500 | — | — |
| 2025-11-18 | $9.98 | $79.38 | 198,800 | — | — |
| 2025-11-17 | $10.00 | $79.54 | 119,300 | — | — |
| 2025-11-14 | $10.05 | $79.44 | 153,300 | — | — |
| 2025-11-13 | $10.03 | $79.28 | 99,500 | — | — |
| 2025-11-12 | $10.01 | $79.12 | 100,800 | — | — |
| 2025-11-11 | $10.03 | $79.28 | 124,100 | — | — |
| 2025-11-10 | $9.99 | $78.97 | 65,700 | — | — |
| 2025-11-07 | $9.97 | $78.81 | 213,600 | — | — |
| 2025-11-06 | $10.03 | $79.28 | 147,200 | — | — |
| 2025-11-05 | $10.02 | $79.20 | 157,600 | — | — |
| 2025-11-04 | $10.01 | $79.12 | 161,900 | — | — |
| 2025-11-03 | $10.01 | $79.12 | 140,500 | — | — |
| 2025-10-31 | $10.03 | $79.28 | 223,100 | — | — |
| 2025-10-30 | $10.03 | $79.28 | 161,300 | — | — |
| 2025-10-29 | $10.01 | $79.12 | 139,700 | — | — |
| 2025-10-28 | $10.07 | $79.60 | 71,500 | — | — |
| 2025-10-27 | $10.04 | $79.36 | 161,200 | — | — |
| 2025-10-24 | $10.04 | $79.36 | 89,500 | — | — |
| 2025-10-23 | $10.02 | $79.20 | 69,000 | — | — |
| 2025-10-22 | $10.01 | $79.12 | 75,200 | — | — |
| 2025-10-21 | $10.00 | $79.05 | 109,000 | — | — |
| 2025-10-20 | $9.93 | $78.49 | 62,300 | — | — |
| 2025-10-17 | $9.88 | $78.10 | 94,600 | — | — |
| 2025-10-16 | $9.98 | $78.89 | 153,900 | — | — |
| 2025-10-15 | $10.02 | $78.71 | 153,700 | — | — |
| 2025-10-14 | $10.01 | $78.63 | 109,000 | — | — |
| 2025-10-13 | $10.00 | $78.55 | 127,600 | — | — |
| 2025-10-10 | $9.95 | $78.16 | 109,100 | — | — |
| 2025-10-09 | $9.90 | $77.76 | 124,900 | — | — |
| 2025-10-08 | $9.92 | $77.92 | 115,000 | — | — |
| 2025-10-07 | $9.89 | $77.68 | 127,800 | — | — |
| 2025-10-06 | $9.82 | $77.13 | 157,300 | — | — |
| 2025-10-03 | $9.83 | $77.21 | 109,300 | — | — |
| 2025-10-02 | $9.88 | $77.61 | 183,200 | — | — |
| 2025-10-01 | $9.92 | $77.92 | 241,500 | — | — |
| 2025-09-30 | $9.85 | $77.37 | 197,400 | — | — |
| 2025-09-29 | $9.87 | $77.53 | 159,800 | — | — |
| 2025-09-26 | $9.85 | $77.37 | 95,200 | — | — |
| 2025-09-25 | $9.86 | $77.45 | 112,800 | — | — |
| 2025-09-24 | $9.83 | $77.21 | 71,500 | — | — |
| 2025-09-23 | $9.91 | $77.84 | 147,200 | — | — |
| 2025-09-22 | $9.84 | $77.29 | 169,200 | — | — |
| 2025-09-19 | $9.91 | $77.84 | 147,800 | — | — |
| 2025-09-18 | $9.88 | $77.61 | 259,300 | — | — |
| 2025-09-17 | $9.93 | $78.00 | 150,300 | — | — |
| 2025-09-16 | $9.89 | $77.68 | 149,000 | — | — |
| 2025-09-15 | $10.00 | $78.05 | 129,600 | — | — |
| 2025-09-12 | $9.95 | $77.66 | 339,400 | — | — |
| 2025-09-11 | $9.90 | $77.27 | 194,900 | — | — |
| 2025-09-10 | $9.86 | $76.96 | 233,600 | — | — |
| 2025-09-09 | $9.74 | $76.02 | 274,000 | — | — |
| 2025-09-08 | $9.73 | $75.95 | 235,700 | — | — |
| 2025-09-05 | $9.58 | $74.78 | 621,600 | — | — |
| 2025-09-04 | $9.51 | $74.23 | 251,300 | — | — |
| 2025-09-03 | $9.47 | $73.92 | 232,300 | — | — |
| 2025-09-02 | $9.45 | $73.76 | 170,500 | — | — |
| 2025-08-29 | $9.42 | $73.53 | 230,000 | — | — |
| 2025-08-28 | $9.37 | $73.14 | 291,300 | — | — |
| 2025-08-27 | $9.38 | $73.21 | 270,000 | — | — |
| 2025-08-26 | $9.38 | $73.21 | 474,700 | — | — |
| 2025-08-25 | $9.42 | $73.53 | 256,400 | — | — |
| 2025-08-22 | $9.42 | $73.53 | 264,400 | — | — |
| 2025-08-21 | $9.28 | $72.43 | 94,900 | — | — |
| 2025-08-20 | $9.31 | $72.67 | 142,700 | — | — |
| 2025-08-19 | $9.36 | $73.06 | 119,800 | — | — |
| 2025-08-18 | $9.39 | $73.29 | 116,500 | — | — |
| 2025-08-15 | $9.47 | $73.42 | 205,200 | — | — |
| 2025-08-14 | $9.48 | $73.50 | 148,600 | — | — |
| 2025-08-13 | $9.44 | $73.19 | 135,700 | — | — |
| 2025-08-12 | $9.45 | $73.27 | 129,300 | — | — |
| 2025-08-11 | $9.44 | $73.19 | 174,900 | — | — |
| 2025-08-08 | $9.42 | $73.04 | 125,700 | — | — |
| 2025-08-07 | $9.43 | $73.11 | 147,100 | — | — |
| 2025-08-06 | $9.44 | $73.19 | 206,600 | — | — |
| 2025-08-05 | $9.39 | $72.80 | 128,500 | — | — |
| 2025-08-04 | $9.39 | $72.80 | 138,900 | — | — |
| 2025-08-01 | $9.32 | $72.26 | 137,000 | — | — |
| 2025-07-31 | $9.29 | $72.03 | 186,700 | — | — |
| 2025-07-30 | $9.21 | $71.41 | 133,200 | — | — |
| 2025-07-29 | $9.21 | $71.41 | 168,300 | — | — |
| 2025-07-28 | $9.22 | $71.49 | 181,200 | — | — |
| 2025-07-25 | $9.24 | $71.64 | 139,100 | — | — |
| 2025-07-24 | $9.13 | $70.79 | 241,600 | — | — |
| 2025-07-23 | $9.14 | $70.87 | 248,800 | — | — |
| 2025-07-22 | $9.20 | $71.33 | 141,700 | — | — |
| 2025-07-21 | $9.13 | $70.79 | 197,500 | — | — |
| 2025-07-18 | $9.06 | $70.25 | 445,300 | — | — |
| 2025-07-17 | $9.22 | $71.49 | 390,100 | — | — |
| 2025-07-16 | $9.28 | $71.95 | 219,600 | — | — |
| 2025-07-15 | $9.43 | $72.63 | 182,200 | — | — |
| 2025-07-14 | $9.36 | $72.09 | 207,300 | — | — |
| 2025-07-11 | $9.35 | $72.01 | 152,900 | — | — |
| 2025-07-10 | $9.41 | $72.47 | 190,900 | — | — |
| 2025-07-09 | $9.44 | $72.70 | 353,100 | — | — |
| 2025-07-08 | $9.43 | $72.63 | 147,500 | — | — |
| 2025-07-07 | $9.40 | $72.40 | 127,200 | — | — |
| 2025-07-03 | $9.44 | $72.70 | 147,100 | — | — |
| 2025-07-02 | $9.46 | $72.86 | 161,900 | — | — |
| 2025-07-01 | $9.45 | $72.78 | 278,800 | — | — |
| 2025-06-30 | $9.38 | $72.24 | 194,200 | — | — |
| 2025-06-27 | $9.34 | $71.93 | 168,200 | — | — |
| 2025-06-26 | $9.35 | $72.01 | 250,200 | — | — |
| 2025-06-25 | $9.30 | $71.63 | 125,900 | — | — |
| 2025-06-24 | $9.34 | $71.93 | 269,900 | — | — |
| 2025-06-23 | $9.31 | $71.70 | 130,200 | — | — |
| 2025-06-20 | $9.31 | $71.70 | 105,200 | — | — |
| 2025-06-18 | $9.32 | $71.78 | 119,900 | — | — |
| 2025-06-17 | $9.34 | $71.93 | 145,100 | — | — |
| 2025-06-16 | $9.47 | $72.45 | 180,400 | — | — |
| 2025-06-13 | $9.42 | $72.07 | 145,000 | — | — |
| 2025-06-12 | $9.43 | $72.14 | 157,400 | — | — |
| 2025-06-11 | $9.37 | $71.68 | 160,800 | — | — |
| 2025-06-10 | $9.37 | $71.68 | 152,700 | — | — |
| 2025-06-09 | $9.31 | $71.23 | 191,000 | — | — |
| 2025-06-06 | $9.27 | $70.92 | 128,100 | — | — |
| 2025-06-05 | $9.37 | $71.68 | 93,800 | — | — |
| 2025-06-04 | $9.37 | $71.68 | 135,400 | — | — |
| 2025-06-03 | $9.32 | $71.30 | 88,300 | — | — |
| 2025-06-02 | $9.38 | $71.76 | 127,100 | — | — |
| 2025-05-30 | $9.38 | $71.76 | 161,100 | — | — |
| 2025-05-29 | $9.30 | $71.15 | 140,100 | — | — |
| 2025-05-28 | $9.26 | $70.84 | 99,700 | — | — |
| 2025-05-27 | $9.35 | $71.53 | 165,000 | — | — |
| 2025-05-23 | $9.25 | $70.77 | 160,400 | — | — |
| 2025-05-22 | $9.24 | $70.69 | 166,400 | — | — |
| 2025-05-21 | $9.23 | $70.61 | 149,100 | — | — |
| 2025-05-20 | $9.36 | $71.61 | 54,700 | — | — |
| 2025-05-19 | $9.37 | $71.68 | 166,800 | — | — |
| 2025-05-16 | $9.43 | $72.14 | 144,100 | — | — |
| 2025-05-15 | $9.51 | $72.27 | 142,400 | — | — |
| 2025-05-14 | $9.40 | $71.44 | 394,200 | — | — |
| 2025-05-13 | $9.48 | $72.05 | 119,500 | — | — |
| 2025-05-12 | $9.51 | $72.27 | 82,200 | — | — |
| 2025-05-09 | $9.51 | $72.27 | 64,200 | — | — |
| 2025-05-08 | $9.49 | $72.12 | 195,200 | — | — |
| 2025-05-07 | $9.48 | $72.05 | 243,600 | — | — |
| 2025-05-06 | $9.43 | $71.67 | 286,400 | — | — |
| 2025-05-05 | $9.46 | $71.89 | 223,300 | — | — |
| 2025-05-02 | $9.48 | $72.05 | 163,000 | — | — |
| 2025-05-01 | $9.45 | $71.82 | 143,600 | — | — |
| 2025-04-30 | $9.46 | $71.89 | 226,100 | — | — |
| 2025-04-29 | $9.38 | $71.29 | 180,200 | — | — |
| 2025-04-28 | $9.38 | $71.29 | 175,600 | — | — |
| 2025-04-25 | $9.42 | $71.59 | 181,200 | — | — |
| 2025-04-24 | $9.36 | $71.13 | 169,400 | — | — |
| 2025-04-23 | $9.24 | $70.22 | 247,400 | — | — |
| 2025-04-22 | $9.15 | $69.54 | 233,800 | — | — |
| 2025-04-21 | $9.09 | $69.08 | 288,700 | — | — |
| 2025-04-17 | $9.29 | $70.60 | 144,600 | — | — |
| 2025-04-16 | $9.24 | $70.22 | 161,500 | — | — |
| 2025-04-15 | $9.39 | $70.88 | 248,700 | — | — |
| 2025-04-14 | $9.32 | $70.35 | 187,900 | — | — |
| 2025-04-11 | $9.20 | $69.45 | 211,300 | — | — |
| 2025-04-10 | $9.17 | $69.22 | 187,500 | — | — |
| 2025-04-09 | $9.38 | $70.81 | 453,300 | — | — |
| 2025-04-08 | $9.13 | $68.92 | 337,400 | — | — |
| 2025-04-07 | $9.36 | $70.66 | 268,400 | — | — |
| 2025-04-04 | $9.60 | $72.47 | 253,500 | — | — |
| 2025-04-03 | $9.77 | $73.75 | 150,100 | — | — |
| 2025-04-02 | $9.79 | $73.90 | 189,200 | — | — |
| 2025-04-01 | $9.72 | $73.37 | 97,100 | — | — |
| 2025-03-31 | $9.68 | $73.07 | 152,500 | — | — |
| 2025-03-28 | $9.65 | $72.85 | 213,700 | — | — |
| 2025-03-27 | $9.59 | $72.39 | 145,600 | — | — |
| 2025-03-26 | $9.65 | $72.85 | 219,000 | — | — |
| 2025-03-25 | $9.71 | $73.30 | 167,700 | — | — |
| 2025-03-24 | $9.84 | $74.28 | 169,700 | — | — |
| 2025-03-21 | $9.82 | $74.13 | 132,600 | — | — |
| 2025-03-20 | $9.70 | $73.22 | 129,000 | — | — |
| 2025-03-19 | $9.70 | $73.22 | 210,800 | — | — |
| 2025-03-18 | $9.73 | $73.45 | 182,500 | — | — |
| 2025-03-17 | $9.78 | $73.83 | 153,100 | — | — |
| 2025-03-14 | $9.84 | $73.80 | 101,300 | — | — |
| 2025-03-13 | $9.87 | $74.03 | 149,000 | — | — |
| 2025-03-12 | $9.89 | $74.18 | 115,700 | — | — |
| 2025-03-11 | $9.94 | $74.55 | 111,800 | — | — |
| 2025-03-10 | $9.98 | $74.85 | 165,000 | — | — |
| 2025-03-07 | $9.93 | $74.48 | 104,400 | — | — |
| 2025-03-06 | $9.98 | $74.85 | 101,200 | — | — |
| 2025-03-05 | $10.05 | $75.38 | 116,200 | — | — |
| 2025-03-04 | $10.01 | $75.08 | 140,700 | — | — |
| 2025-03-03 | $10.10 | $75.75 | 133,800 | — | — |
| 2025-02-28 | $10.08 | $75.60 | 176,600 | — | — |
| 2025-02-27 | $10.05 | $75.38 | 248,100 | — | — |
| 2025-02-26 | $10.05 | $75.38 | 121,100 | — | — |
| 2025-02-25 | $10.06 | $75.45 | 186,700 | — | — |
| 2025-02-24 | $9.99 | $74.93 | 239,200 | — | — |
| 2025-02-21 | $10.05 | $75.38 | 216,600 | — | — |
| 2025-02-20 | $10.05 | $75.38 | 282,900 | — | — |
| 2025-02-19 | $10.06 | $75.45 | 251,900 | — | — |
| 2025-02-18 | $10.01 | $75.08 | 179,600 | — | — |
| 2025-02-14 | $10.07 | $75.06 | 244,100 | — | — |
| 2025-02-13 | $9.91 | $73.86 | 252,200 | — | — |
| 2025-02-12 | $9.87 | $73.57 | 200,100 | — | — |
| 2025-02-11 | $9.96 | $74.24 | 148,200 | — | — |
| 2025-02-10 | $9.99 | $74.46 | 173,400 | — | — |
| 2025-02-07 | $10.01 | $74.61 | 119,100 | — | — |
| 2025-02-06 | $10.06 | $74.98 | 181,800 | — | — |
| 2025-02-05 | $10.00 | $74.53 | 180,400 | — | — |
| 2025-02-04 | $9.94 | $74.09 | 147,100 | — | — |
| 2025-02-03 | $9.94 | $74.09 | 118,300 | — | — |
| 2025-01-31 | $9.92 | $73.94 | 220,500 | — | — |
| 2025-01-30 | $9.95 | $74.16 | 291,200 | — | — |
| 2025-01-29 | $9.82 | $73.19 | 134,800 | — | — |
| 2025-01-28 | $9.82 | $73.19 | 140,100 | — | — |
| 2025-01-27 | $9.84 | $73.34 | 109,200 | — | — |
| 2025-01-24 | $9.78 | $72.89 | 204,300 | — | — |
| 2025-01-23 | $9.77 | $72.82 | 194,600 | — | — |
| 2025-01-22 | $9.83 | $73.27 | 128,600 | — | — |
| 2025-01-21 | $9.85 | $73.42 | 76,500 | — | — |
| 2025-01-17 | $9.80 | $73.04 | 108,000 | — | — |
| 2025-01-16 | $9.82 | $72.72 | 147,100 | — | — |
| 2025-01-15 | $9.80 | $72.58 | 224,800 | — | — |
| 2025-01-14 | $9.71 | $71.91 | 165,500 | — | — |
| 2025-01-13 | $9.68 | $71.69 | 113,300 | — | — |
| 2025-01-10 | $9.71 | $71.91 | 212,000 | — | — |
| 2025-01-08 | $9.79 | $72.50 | 122,900 | — | — |
| 2025-01-07 | $9.83 | $72.80 | 148,800 | — | — |
| 2025-01-06 | $9.89 | $73.24 | 153,800 | — | — |
| 2025-01-03 | $9.91 | $73.39 | 107,100 | — | — |
| 2025-01-02 | $9.92 | $73.46 | 124,500 | — | — |