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 | $13.67 | $405.16 | 42,800 | — | — |
| 2025-12-30 | $13.63 | $403.97 | 22,500 | — | — |
| 2025-12-29 | $13.59 | $402.79 | 22,800 | — | — |
| 2025-12-26 | $13.63 | $403.97 | 11,300 | — | — |
| 2025-12-24 | $13.59 | $402.79 | 22,800 | — | — |
| 2025-12-23 | $13.53 | $401.01 | 39,900 | — | — |
| 2025-12-22 | $13.54 | $401.31 | 15,300 | — | — |
| 2025-12-19 | $13.55 | $401.60 | 4,800 | — | — |
| 2025-12-18 | $13.52 | $400.71 | 18,000 | — | — |
| 2025-12-17 | $13.51 | $400.42 | 10,100 | — | — |
| 2025-12-16 | $13.56 | $401.90 | 22,200 | — | — |
| 2025-12-15 | $13.59 | $402.79 | 29,700 | — | — |
| 2025-12-12 | $13.67 | $405.16 | 13,600 | — | — |
| 2025-12-11 | $13.73 | $406.94 | 22,200 | — | — |
| 2025-12-10 | $14.17 | $409.16 | 16,800 | — | — |
| 2025-12-09 | $14.10 | $407.14 | 85,300 | — | — |
| 2025-12-08 | $14.09 | $406.85 | 47,200 | — | — |
| 2025-12-05 | $14.17 | $409.16 | 21,300 | — | — |
| 2025-12-04 | $14.17 | $409.16 | 40,100 | — | — |
| 2025-12-03 | $14.15 | $408.58 | 21,300 | — | — |
| 2025-12-02 | $14.09 | $406.85 | 28,700 | — | — |
| 2025-12-01 | $13.93 | $402.23 | 7,900 | — | — |
| 2025-11-28 | $14.00 | $404.25 | 9,900 | — | — |
| 2025-11-26 | $13.92 | $401.94 | 30,500 | — | — |
| 2025-11-25 | $13.83 | $399.34 | 52,000 | — | — |
| 2025-11-24 | $13.63 | $393.57 | 6,100 | — | — |
| 2025-11-21 | $13.63 | $393.57 | 3,700 | — | — |
| 2025-11-20 | $13.58 | $392.12 | 23,900 | — | — |
| 2025-11-19 | $13.59 | $392.41 | 14,000 | — | — |
| 2025-11-18 | $13.68 | $395.01 | 9,500 | — | — |
| 2025-11-17 | $13.70 | $395.59 | 20,800 | — | — |
| 2025-11-14 | $13.71 | $395.88 | 21,300 | — | — |
| 2025-11-13 | $13.79 | $398.19 | 29,800 | — | — |
| 2025-11-12 | $13.80 | $398.48 | 15,200 | — | — |
| 2025-11-11 | $13.81 | $398.77 | 27,300 | — | — |
| 2025-11-10 | $13.77 | $397.61 | 20,400 | — | — |
| 2025-11-07 | $13.80 | $398.48 | 12,700 | — | — |
| 2025-11-06 | $13.83 | $399.34 | 36,200 | — | — |
| 2025-11-05 | $13.86 | $400.21 | 38,600 | — | — |
| 2025-11-04 | $13.81 | $398.77 | 21,100 | — | — |
| 2025-11-03 | $13.78 | $397.90 | 47,200 | — | — |
| 2025-10-31 | $13.78 | $397.90 | 20,200 | — | — |
| 2025-10-30 | $13.82 | $399.05 | 10,600 | — | — |
| 2025-10-29 | $13.79 | $398.19 | 14,000 | — | — |
| 2025-10-28 | $13.83 | $399.34 | 19,100 | — | — |
| 2025-10-27 | $13.83 | $399.34 | 12,100 | — | — |
| 2025-10-24 | $13.76 | $397.32 | 8,900 | — | — |
| 2025-10-23 | $13.73 | $396.46 | 18,900 | — | — |
| 2025-10-22 | $13.72 | $396.17 | 11,600 | — | — |
| 2025-10-21 | $13.67 | $394.72 | 87,100 | — | — |
| 2025-10-20 | $13.70 | $395.59 | 28,200 | — | — |
| 2025-10-17 | $13.65 | $394.15 | 29,100 | — | — |
| 2025-10-16 | $13.71 | $395.88 | 28,800 | — | — |
| 2025-10-15 | $13.83 | $399.34 | 27,000 | — | — |
| 2025-10-14 | $13.79 | $398.19 | 20,600 | — | — |
| 2025-10-13 | $13.93 | $402.23 | 16,900 | — | — |
| 2025-10-10 | $13.92 | $401.94 | 13,900 | — | — |
| 2025-10-09 | $14.16 | $408.87 | 50,200 | — | — |
| 2025-10-08 | $14.04 | $405.41 | 28,700 | — | — |
| 2025-10-07 | $14.11 | $407.43 | 33,500 | — | — |
| 2025-10-06 | $13.96 | $403.10 | 26,100 | — | — |
| 2025-10-03 | $14.02 | $404.83 | 18,700 | — | — |
| 2025-10-02 | $14.07 | $406.27 | 36,900 | — | — |
| 2025-10-01 | $13.99 | $403.96 | 21,000 | — | — |
| 2025-09-30 | $13.99 | $403.96 | 50,600 | — | — |
| 2025-09-29 | $13.98 | $403.67 | 41,600 | — | — |
| 2025-09-26 | $13.95 | $402.81 | 26,900 | — | — |
| 2025-09-25 | $14.02 | $404.83 | 21,100 | — | — |
| 2025-09-24 | $14.08 | $406.56 | 36,500 | — | — |
| 2025-09-23 | $14.16 | $408.87 | 12,400 | — | — |
| 2025-09-22 | $14.20 | $410.03 | 6,000 | — | — |
| 2025-09-19 | $14.22 | $410.60 | 9,000 | — | — |
| 2025-09-18 | $14.11 | $407.43 | 18,200 | — | — |
| 2025-09-17 | $14.27 | $412.05 | 15,900 | — | — |
| 2025-09-16 | $14.32 | $413.49 | 43,000 | — | — |
| 2025-09-15 | $14.37 | $414.94 | 41,900 | — | — |
| 2025-09-12 | $14.17 | $409.16 | 20,400 | — | — |
| 2025-09-11 | $14.49 | $409.28 | 56,000 | — | — |
| 2025-09-10 | $14.37 | $405.89 | 40,100 | — | — |
| 2025-09-09 | $14.35 | $405.32 | 21,700 | — | — |
| 2025-09-08 | $14.33 | $404.76 | 37,000 | — | — |
| 2025-09-05 | $14.26 | $402.78 | 19,500 | — | — |
| 2025-09-04 | $14.16 | $399.96 | 45,300 | — | — |
| 2025-09-03 | $14.18 | $400.52 | 10,900 | — | — |
| 2025-09-02 | $14.16 | $399.96 | 12,900 | — | — |
| 2025-08-29 | $14.18 | $400.52 | 110,500 | — | — |
| 2025-08-28 | $14.20 | $401.09 | 20,100 | — | — |
| 2025-08-27 | $14.15 | $399.67 | 10,300 | — | — |
| 2025-08-26 | $14.15 | $399.67 | 11,900 | — | — |
| 2025-08-25 | $14.11 | $398.54 | 15,400 | — | — |
| 2025-08-22 | $14.08 | $397.70 | 16,100 | — | — |
| 2025-08-21 | $13.99 | $395.15 | 13,000 | — | — |
| 2025-08-20 | $14.02 | $396.00 | 25,200 | — | — |
| 2025-08-19 | $14.04 | $396.57 | 45,000 | — | — |
| 2025-08-18 | $14.07 | $397.41 | 10,700 | — | — |
| 2025-08-15 | $14.08 | $397.70 | 3,500 | — | — |
| 2025-08-14 | $14.07 | $397.41 | 26,400 | — | — |
| 2025-08-13 | $14.09 | $397.98 | 9,400 | — | — |
| 2025-08-12 | $14.07 | $397.41 | 6,600 | — | — |
| 2025-08-11 | $14.06 | $397.13 | 6,500 | — | — |
| 2025-08-08 | $14.07 | $397.41 | 12,900 | — | — |
| 2025-08-07 | $14.04 | $396.57 | 10,800 | — | — |
| 2025-08-06 | $14.07 | $397.41 | 10,300 | — | — |
| 2025-08-05 | $14.04 | $396.57 | 6,700 | — | — |
| 2025-08-04 | $14.06 | $397.13 | 8,400 | — | — |
| 2025-08-01 | $14.00 | $395.44 | 10,400 | — | — |
| 2025-07-31 | $14.04 | $396.57 | 3,400 | — | — |
| 2025-07-30 | $14.06 | $397.13 | 5,700 | — | — |
| 2025-07-29 | $14.03 | $396.28 | 9,900 | — | — |
| 2025-07-28 | $14.01 | $395.72 | 6,800 | — | — |
| 2025-07-25 | $13.97 | $394.59 | 10,200 | — | — |
| 2025-07-24 | $13.93 | $393.46 | 11,900 | — | — |
| 2025-07-23 | $13.92 | $393.18 | 7,500 | — | — |
| 2025-07-22 | $13.93 | $393.46 | 10,500 | — | — |
| 2025-07-21 | $13.90 | $392.61 | 5,100 | — | — |
| 2025-07-18 | $13.92 | $393.18 | 13,600 | — | — |
| 2025-07-17 | $13.89 | $392.33 | 7,900 | — | — |
| 2025-07-16 | $13.88 | $392.05 | 16,200 | — | — |
| 2025-07-15 | $13.83 | $390.63 | 4,800 | — | — |
| 2025-07-14 | $13.83 | $390.63 | 9,400 | — | — |
| 2025-07-11 | $13.88 | $392.05 | 11,100 | — | — |
| 2025-07-10 | $13.92 | $393.18 | 10,200 | — | — |
| 2025-07-09 | $13.89 | $392.33 | 33,100 | — | — |
| 2025-07-08 | $13.93 | $393.46 | 17,000 | — | — |
| 2025-07-07 | $13.89 | $392.33 | 16,800 | — | — |
| 2025-07-03 | $13.95 | $394.02 | 24,400 | — | — |
| 2025-07-02 | $13.98 | $394.87 | 16,600 | — | — |
| 2025-07-01 | $13.89 | $392.33 | 34,000 | — | — |
| 2025-06-30 | $13.85 | $391.20 | 29,900 | — | — |
| 2025-06-27 | $13.76 | $388.66 | 21,300 | — | — |
| 2025-06-26 | $13.66 | $385.83 | 9,300 | — | — |
| 2025-06-25 | $13.61 | $384.42 | 12,800 | — | — |
| 2025-06-24 | $13.55 | $382.73 | 12,000 | — | — |
| 2025-06-23 | $13.51 | $381.60 | 12,600 | — | — |
| 2025-06-20 | $13.49 | $381.03 | 6,300 | — | — |
| 2025-06-18 | $13.47 | $380.47 | 9,400 | — | — |
| 2025-06-17 | $13.45 | $379.90 | 9,900 | — | — |
| 2025-06-16 | $13.46 | $380.18 | 7,800 | — | — |
| 2025-06-13 | $13.42 | $379.05 | 16,700 | — | — |
| 2025-06-12 | $13.48 | $380.75 | 46,800 | — | — |
| 2025-06-11 | $13.64 | $376.82 | 25,000 | — | — |
| 2025-06-10 | $13.55 | $374.34 | 12,400 | — | — |
| 2025-06-09 | $13.56 | $374.61 | 19,100 | — | — |
| 2025-06-06 | $13.58 | $375.16 | 12,200 | — | — |
| 2025-06-05 | $13.59 | $375.44 | 11,400 | — | — |
| 2025-06-04 | $13.59 | $375.44 | 23,100 | — | — |
| 2025-06-03 | $13.55 | $374.34 | 80,500 | — | — |
| 2025-06-02 | $13.38 | $369.64 | 23,900 | — | — |
| 2025-05-30 | $13.40 | $370.19 | 37,900 | — | — |
| 2025-05-29 | $13.36 | $369.09 | 34,000 | — | — |
| 2025-05-28 | $13.38 | $369.64 | 7,600 | — | — |
| 2025-05-27 | $13.36 | $369.09 | 13,400 | — | — |
| 2025-05-23 | $13.27 | $366.60 | 12,100 | — | — |
| 2025-05-22 | $13.32 | $367.98 | 20,700 | — | — |
| 2025-05-21 | $13.31 | $367.71 | 5,300 | — | — |
| 2025-05-20 | $13.38 | $369.64 | 7,000 | — | — |
| 2025-05-19 | $13.39 | $369.92 | 17,200 | — | — |
| 2025-05-16 | $13.41 | $370.47 | 8,500 | — | — |
| 2025-05-15 | $13.42 | $370.74 | 12,300 | — | — |
| 2025-05-14 | $13.41 | $370.47 | 9,000 | — | — |
| 2025-05-13 | $13.45 | $371.57 | 14,000 | — | — |
| 2025-05-12 | $13.40 | $370.19 | 10,700 | — | — |
| 2025-05-09 | $13.25 | $366.05 | 18,300 | — | — |
| 2025-05-08 | $13.30 | $367.43 | 4,700 | — | — |
| 2025-05-07 | $13.27 | $366.60 | 10,100 | — | — |
| 2025-05-06 | $13.25 | $366.05 | 9,100 | — | — |
| 2025-05-05 | $13.27 | $366.60 | 6,500 | — | — |
| 2025-05-02 | $13.26 | $366.32 | 15,100 | — | — |
| 2025-05-01 | $13.19 | $364.39 | 39,900 | — | — |
| 2025-04-30 | $13.17 | $363.84 | 15,100 | — | — |
| 2025-04-29 | $13.14 | $363.01 | 19,800 | — | — |
| 2025-04-28 | $13.10 | $361.90 | 11,700 | — | — |
| 2025-04-25 | $13.15 | $363.29 | 11,800 | — | — |
| 2025-04-24 | $13.13 | $362.73 | 11,400 | — | — |
| 2025-04-23 | $12.98 | $358.59 | 26,200 | — | — |
| 2025-04-22 | $12.85 | $355.00 | 18,500 | — | — |
| 2025-04-21 | $12.75 | $352.23 | 50,400 | — | — |
| 2025-04-17 | $12.87 | $355.55 | 88,900 | — | — |
| 2025-04-16 | $12.79 | $353.34 | 21,100 | — | — |
| 2025-04-15 | $12.81 | $353.89 | 60,300 | — | — |
| 2025-04-14 | $12.68 | $350.30 | 21,300 | — | — |
| 2025-04-11 | $12.64 | $349.20 | 7,200 | — | — |
| 2025-04-10 | $12.54 | $346.43 | 22,300 | — | — |
| 2025-04-09 | $12.77 | $352.79 | 45,100 | — | — |
| 2025-04-08 | $12.51 | $345.60 | 37,400 | — | — |
| 2025-04-07 | $12.41 | $342.84 | 57,500 | — | — |
| 2025-04-04 | $12.84 | $354.72 | 48,400 | — | — |
| 2025-04-03 | $13.41 | $370.47 | 77,200 | — | — |
| 2025-04-02 | $13.57 | $374.89 | 24,200 | — | — |
| 2025-04-01 | $13.55 | $374.34 | 9,500 | — | — |
| 2025-03-31 | $13.57 | $374.89 | 25,400 | — | — |
| 2025-03-28 | $13.56 | $374.61 | 25,300 | — | — |
| 2025-03-27 | $13.59 | $375.44 | 6,200 | — | — |
| 2025-03-26 | $13.64 | $376.82 | 17,900 | — | — |
| 2025-03-25 | $13.64 | $376.82 | 12,800 | — | — |
| 2025-03-24 | $13.62 | $376.27 | 9,800 | — | — |
| 2025-03-21 | $13.58 | $375.16 | 12,600 | — | — |
| 2025-03-20 | $13.54 | $374.06 | 6,000 | — | — |
| 2025-03-19 | $13.51 | $373.23 | 30,000 | — | — |
| 2025-03-18 | $13.49 | $372.68 | 18,400 | — | — |
| 2025-03-17 | $13.53 | $373.78 | 24,500 | — | — |
| 2025-03-14 | $13.49 | $372.68 | 17,600 | — | — |
| 2025-03-13 | $13.48 | $372.40 | 19,200 | — | — |
| 2025-03-12 | $13.76 | $373.65 | 8,500 | — | — |
| 2025-03-11 | $13.73 | $372.83 | 27,100 | — | — |
| 2025-03-10 | $13.76 | $373.65 | 25,700 | — | — |
| 2025-03-07 | $13.88 | $376.90 | 14,600 | — | — |
| 2025-03-06 | $13.91 | $377.72 | 18,600 | — | — |
| 2025-03-05 | $13.97 | $379.35 | 34,400 | — | — |
| 2025-03-04 | $14.03 | $380.98 | 38,100 | — | — |
| 2025-03-03 | $14.04 | $381.25 | 50,400 | — | — |
| 2025-02-28 | $14.07 | $382.06 | 28,800 | — | — |
| 2025-02-27 | $14.06 | $381.79 | 21,700 | — | — |
| 2025-02-26 | $14.11 | $383.15 | 13,300 | — | — |
| 2025-02-25 | $14.11 | $383.15 | 16,900 | — | — |
| 2025-02-24 | $14.13 | $383.69 | 7,500 | — | — |
| 2025-02-21 | $14.13 | $383.69 | 10,400 | — | — |
| 2025-02-20 | $14.19 | $385.32 | 4,900 | — | — |
| 2025-02-19 | $14.21 | $385.86 | 15,100 | — | — |
| 2025-02-18 | $14.22 | $386.14 | 10,900 | — | — |
| 2025-02-14 | $14.21 | $385.86 | 8,700 | — | — |
| 2025-02-13 | $14.17 | $384.78 | 4,500 | — | — |
| 2025-02-12 | $14.12 | $383.42 | 7,300 | — | — |
| 2025-02-11 | $14.14 | $383.96 | 39,200 | — | — |
| 2025-02-10 | $14.12 | $383.42 | 16,800 | — | — |
| 2025-02-07 | $14.12 | $383.42 | 9,200 | — | — |
| 2025-02-06 | $14.12 | $383.42 | 27,100 | — | — |
| 2025-02-05 | $14.12 | $383.42 | 5,000 | — | — |
| 2025-02-04 | $14.09 | $382.61 | 4,700 | — | — |
| 2025-02-03 | $14.07 | $382.06 | 19,000 | — | — |
| 2025-01-31 | $14.04 | $381.25 | 10,200 | — | — |
| 2025-01-30 | $14.00 | $380.16 | 9,000 | — | — |
| 2025-01-29 | $13.95 | $378.80 | 20,200 | — | — |
| 2025-01-28 | $14.00 | $380.16 | 15,300 | — | — |
| 2025-01-27 | $13.99 | $379.89 | 25,100 | — | — |
| 2025-01-24 | $14.05 | $381.52 | 20,500 | — | — |
| 2025-01-23 | $14.03 | $380.98 | 8,200 | — | — |
| 2025-01-22 | $14.05 | $381.52 | 30,600 | — | — |
| 2025-01-21 | $14.09 | $382.61 | 11,500 | — | — |
| 2025-01-17 | $14.01 | $380.43 | 9,600 | — | — |
| 2025-01-16 | $13.97 | $379.35 | 15,800 | — | — |
| 2025-01-15 | $14.09 | $382.61 | 15,000 | — | — |
| 2025-01-14 | $14.01 | $380.43 | 21,100 | — | — |
| 2025-01-13 | $13.92 | $377.99 | 9,500 | — | — |
| 2025-01-10 | $13.94 | $378.53 | 19,100 | — | — |
| 2025-01-08 | $13.96 | $379.08 | 33,600 | — | — |
| 2025-01-07 | $13.95 | $378.80 | 10,700 | — | — |
| 2025-01-06 | $13.91 | $377.72 | 26,300 | — | — |
| 2025-01-03 | $13.87 | $376.63 | 9,900 | — | — |
| 2025-01-02 | $13.82 | $375.27 | 9,600 | — | — |