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 | $11.71 | $206.12 | 20,900 | — | — |
| 2025-12-30 | $11.64 | $204.89 | 22,300 | — | — |
| 2025-12-29 | $11.57 | $203.66 | 17,500 | — | — |
| 2025-12-26 | $11.55 | $203.31 | 52,600 | — | — |
| 2025-12-24 | $11.52 | $202.78 | 50,200 | — | — |
| 2025-12-23 | $11.50 | $202.43 | 86,700 | — | — |
| 2025-12-22 | $11.50 | $202.43 | 81,700 | — | — |
| 2025-12-19 | $11.46 | $201.72 | 31,000 | — | — |
| 2025-12-18 | $11.44 | $201.37 | 12,000 | — | — |
| 2025-12-17 | $11.39 | $200.49 | 29,800 | — | — |
| 2025-12-16 | $11.41 | $200.84 | 23,300 | — | — |
| 2025-12-15 | $11.52 | $202.78 | 30,700 | — | — |
| 2025-12-12 | $11.46 | $201.72 | 16,600 | — | — |
| 2025-12-11 | $11.48 | $202.07 | 13,000 | — | — |
| 2025-12-10 | $11.65 | $201.85 | 15,900 | — | — |
| 2025-12-09 | $11.60 | $200.98 | 20,100 | — | — |
| 2025-12-08 | $11.62 | $201.33 | 186,800 | — | — |
| 2025-12-05 | $11.63 | $201.50 | 13,700 | — | — |
| 2025-12-04 | $11.70 | $202.71 | 7,600 | — | — |
| 2025-12-03 | $11.69 | $202.54 | 13,300 | — | — |
| 2025-12-02 | $11.68 | $202.37 | 14,700 | — | — |
| 2025-12-01 | $11.65 | $201.85 | 10,900 | — | — |
| 2025-11-28 | $11.87 | $205.66 | 2,300 | — | — |
| 2025-11-26 | $11.82 | $204.79 | 3,100 | — | — |
| 2025-11-25 | $11.81 | $204.62 | 2,200 | — | — |
| 2025-11-24 | $11.71 | $202.88 | 4,000 | — | — |
| 2025-11-21 | $11.71 | $202.88 | 1,900 | — | — |
| 2025-11-20 | $11.60 | $200.98 | 3,400 | — | — |
| 2025-11-19 | $11.67 | $202.19 | 4,400 | — | — |
| 2025-11-18 | $11.64 | $201.67 | 71,900 | — | — |
| 2025-11-17 | $11.67 | $202.19 | 11,100 | — | — |
| 2025-11-14 | $11.57 | $200.46 | 21,700 | — | — |
| 2025-11-13 | $11.56 | $200.29 | 15,800 | — | — |
| 2025-11-12 | $11.55 | $200.11 | 6,900 | — | — |
| 2025-11-11 | $11.57 | $200.46 | 11,300 | — | — |
| 2025-11-10 | $11.51 | $199.42 | 3,900 | — | — |
| 2025-11-07 | $11.51 | $199.42 | 19,900 | — | — |
| 2025-11-06 | $11.57 | $200.46 | 5,800 | — | — |
| 2025-11-05 | $11.50 | $199.25 | 16,100 | — | — |
| 2025-11-04 | $11.52 | $199.59 | 10,200 | — | — |
| 2025-11-03 | $11.50 | $199.25 | 6,100 | — | — |
| 2025-10-31 | $11.54 | $199.94 | 5,800 | — | — |
| 2025-10-30 | $11.51 | $199.42 | 11,100 | — | — |
| 2025-10-29 | $11.62 | $201.33 | 11,500 | — | — |
| 2025-10-28 | $11.62 | $201.33 | 12,000 | — | — |
| 2025-10-27 | $11.63 | $201.50 | 17,000 | — | — |
| 2025-10-24 | $11.62 | $201.33 | 6,500 | — | — |
| 2025-10-23 | $11.56 | $200.29 | 34,800 | — | — |
| 2025-10-22 | $11.70 | $202.71 | 12,700 | — | — |
| 2025-10-21 | $11.74 | $203.40 | 115,100 | — | — |
| 2025-10-20 | $11.87 | $205.66 | 29,800 | — | — |
| 2025-10-17 | $11.87 | $205.66 | 3,200 | — | — |
| 2025-10-16 | $11.83 | $204.96 | 6,600 | — | — |
| 2025-10-15 | $11.86 | $205.48 | 4,600 | — | — |
| 2025-10-14 | $11.88 | $205.83 | 4,800 | — | — |
| 2025-10-13 | $11.81 | $204.62 | 10,500 | — | — |
| 2025-10-10 | $11.84 | $205.14 | 3,900 | — | — |
| 2025-10-09 | $11.91 | $206.35 | 25,500 | — | — |
| 2025-10-08 | $11.77 | $203.92 | 18,600 | — | — |
| 2025-10-07 | $11.77 | $203.92 | 5,600 | — | — |
| 2025-10-06 | $11.80 | $204.44 | 5,900 | — | — |
| 2025-10-03 | $11.80 | $204.44 | 14,800 | — | — |
| 2025-10-02 | $11.80 | $204.44 | 12,200 | — | — |
| 2025-10-01 | $11.78 | $204.10 | 3,000 | — | — |
| 2025-09-30 | $11.68 | $202.37 | 11,000 | — | — |
| 2025-09-29 | $11.75 | $203.58 | 4,500 | — | — |
| 2025-09-26 | $11.71 | $202.88 | 8,100 | — | — |
| 2025-09-25 | $11.65 | $201.85 | 5,900 | — | — |
| 2025-09-24 | $11.74 | $203.40 | 8,800 | — | — |
| 2025-09-23 | $11.61 | $201.15 | 27,300 | — | — |
| 2025-09-22 | $11.70 | $202.71 | 2,200 | — | — |
| 2025-09-19 | $11.67 | $202.19 | 10,200 | — | — |
| 2025-09-18 | $11.72 | $203.06 | 6,300 | — | — |
| 2025-09-17 | $11.70 | $202.71 | 15,000 | — | — |
| 2025-09-16 | $11.80 | $204.44 | 23,100 | — | — |
| 2025-09-15 | $11.69 | $202.54 | 30,900 | — | — |
| 2025-09-12 | $11.58 | $200.63 | 12,300 | — | — |
| 2025-09-11 | $11.66 | $199.56 | 17,300 | — | — |
| 2025-09-10 | $11.64 | $199.22 | 18,100 | — | — |
| 2025-09-09 | $11.66 | $199.56 | 20,800 | — | — |
| 2025-09-08 | $11.66 | $199.56 | 20,400 | — | — |
| 2025-09-05 | $11.61 | $198.70 | 24,600 | — | — |
| 2025-09-04 | $11.58 | $198.19 | 13,800 | — | — |
| 2025-09-03 | $11.58 | $198.19 | 16,800 | — | — |
| 2025-09-02 | $11.50 | $196.82 | 11,600 | — | — |
| 2025-08-29 | $11.58 | $198.19 | 12,100 | — | — |
| 2025-08-28 | $11.56 | $197.85 | 5,100 | — | — |
| 2025-08-27 | $11.54 | $197.50 | 7,100 | — | — |
| 2025-08-26 | $11.52 | $197.16 | 5,500 | — | — |
| 2025-08-25 | $11.55 | $197.68 | 4,800 | — | — |
| 2025-08-22 | $11.52 | $197.16 | 2,900 | — | — |
| 2025-08-21 | $11.49 | $196.65 | 4,000 | — | — |
| 2025-08-20 | $11.53 | $197.33 | 8,000 | — | — |
| 2025-08-19 | $11.48 | $196.48 | 7,200 | — | — |
| 2025-08-18 | $11.44 | $195.79 | 13,500 | — | — |
| 2025-08-15 | $11.63 | $199.04 | 12,200 | — | — |
| 2025-08-14 | $11.56 | $197.85 | 33,400 | — | — |
| 2025-08-13 | $11.41 | $195.28 | 6,100 | — | — |
| 2025-08-12 | $11.41 | $195.28 | 6,300 | — | — |
| 2025-08-11 | $11.41 | $195.28 | 8,400 | — | — |
| 2025-08-08 | $11.46 | $196.14 | 13,600 | — | — |
| 2025-08-07 | $11.46 | $196.14 | 12,100 | — | — |
| 2025-08-06 | $11.42 | $195.45 | 8,200 | — | — |
| 2025-08-05 | $11.44 | $195.79 | 7,300 | — | — |
| 2025-08-04 | $11.42 | $195.45 | 4,700 | — | — |
| 2025-08-01 | $11.41 | $195.28 | 5,100 | — | — |
| 2025-07-31 | $11.34 | $194.08 | 3,300 | — | — |
| 2025-07-30 | $11.31 | $193.57 | 7,900 | — | — |
| 2025-07-29 | $11.36 | $194.42 | 2,600 | — | — |
| 2025-07-28 | $11.32 | $193.74 | 13,600 | — | — |
| 2025-07-25 | $11.29 | $193.23 | 3,700 | — | — |
| 2025-07-24 | $11.27 | $192.88 | 6,500 | — | — |
| 2025-07-23 | $11.28 | $193.05 | 12,100 | — | — |
| 2025-07-22 | $11.30 | $193.40 | 10,100 | — | — |
| 2025-07-21 | $11.29 | $193.23 | 13,000 | — | — |
| 2025-07-18 | $11.24 | $192.37 | 13,000 | — | — |
| 2025-07-17 | $11.23 | $192.20 | 16,000 | — | — |
| 2025-07-16 | $11.20 | $191.69 | 13,600 | — | — |
| 2025-07-15 | $11.17 | $191.17 | 29,200 | — | — |
| 2025-07-14 | $11.24 | $192.37 | 21,900 | — | — |
| 2025-07-11 | $11.21 | $191.86 | 9,000 | — | — |
| 2025-07-10 | $11.29 | $193.23 | 9,300 | — | — |
| 2025-07-09 | $11.29 | $193.23 | 2,400 | — | — |
| 2025-07-08 | $11.26 | $192.71 | 1,500 | — | — |
| 2025-07-07 | $11.25 | $192.54 | 8,300 | — | — |
| 2025-07-03 | $11.33 | $193.91 | 2,100 | — | — |
| 2025-07-02 | $11.34 | $194.08 | 2,600 | — | — |
| 2025-07-01 | $11.32 | $193.74 | 37,400 | — | — |
| 2025-06-30 | $11.28 | $193.05 | 20,300 | — | — |
| 2025-06-27 | $11.23 | $192.20 | 24,400 | — | — |
| 2025-06-26 | $11.18 | $191.34 | 1,000 | — | — |
| 2025-06-25 | $11.17 | $191.17 | 12,100 | — | — |
| 2025-06-24 | $11.17 | $191.17 | 13,300 | — | — |
| 2025-06-23 | $11.08 | $189.63 | 5,300 | — | — |
| 2025-06-20 | $11.06 | $189.29 | 43,600 | — | — |
| 2025-06-18 | $11.07 | $189.46 | 13,900 | — | — |
| 2025-06-17 | $11.08 | $189.63 | 18,700 | — | — |
| 2025-06-16 | $11.09 | $189.80 | 20,100 | — | — |
| 2025-06-13 | $11.07 | $189.46 | 10,600 | — | — |
| 2025-06-12 | $11.09 | $189.80 | 28,500 | — | — |
| 2025-06-11 | $11.18 | $188.88 | 7,300 | — | — |
| 2025-06-10 | $11.13 | $188.03 | 13,000 | — | — |
| 2025-06-09 | $11.10 | $187.53 | 30,400 | — | — |
| 2025-06-06 | $11.15 | $188.37 | 31,200 | — | — |
| 2025-06-05 | $11.20 | $189.22 | 20,200 | — | — |
| 2025-06-04 | $11.24 | $189.89 | 15,000 | — | — |
| 2025-06-03 | $11.19 | $189.05 | 14,200 | — | — |
| 2025-06-02 | $11.24 | $189.89 | 33,700 | — | — |
| 2025-05-30 | $11.28 | $190.57 | 30,400 | — | — |
| 2025-05-29 | $11.18 | $188.88 | 30,300 | — | — |
| 2025-05-28 | $11.22 | $189.55 | 13,000 | — | — |
| 2025-05-27 | $11.20 | $189.22 | 16,700 | — | — |
| 2025-05-23 | $11.14 | $188.20 | 17,500 | — | — |
| 2025-05-22 | $11.16 | $188.54 | 25,100 | — | — |
| 2025-05-21 | $11.16 | $188.54 | 9,100 | — | — |
| 2025-05-20 | $11.30 | $190.91 | 20,500 | — | — |
| 2025-05-19 | $11.31 | $191.07 | 3,600 | — | — |
| 2025-05-16 | $11.28 | $190.57 | 2,500 | — | — |
| 2025-05-15 | $11.28 | $190.57 | 5,800 | — | — |
| 2025-05-14 | $11.27 | $190.40 | 5,400 | — | — |
| 2025-05-13 | $11.30 | $190.91 | 3,900 | — | — |
| 2025-05-12 | $11.40 | $192.60 | 3,400 | — | — |
| 2025-05-09 | $11.35 | $191.75 | 8,800 | — | — |
| 2025-05-08 | $11.34 | $191.58 | 8,000 | — | — |
| 2025-05-07 | $11.22 | $189.55 | 2,600 | — | — |
| 2025-05-06 | $11.23 | $189.72 | 11,000 | — | — |
| 2025-05-05 | $11.25 | $190.06 | 9,300 | — | — |
| 2025-05-02 | $11.20 | $189.22 | 6,100 | — | — |
| 2025-05-01 | $11.25 | $190.06 | 46,000 | — | — |
| 2025-04-30 | $11.36 | $191.92 | 1,600 | — | — |
| 2025-04-29 | $11.33 | $191.41 | 4,300 | — | — |
| 2025-04-28 | $11.27 | $190.40 | 4,100 | — | — |
| 2025-04-25 | $11.35 | $191.75 | 2,400 | — | — |
| 2025-04-24 | $11.20 | $189.22 | 9,100 | — | — |
| 2025-04-23 | $11.13 | $188.03 | 6,300 | — | — |
| 2025-04-22 | $10.97 | $185.33 | 2,000 | — | — |
| 2025-04-21 | $10.92 | $184.49 | 21,700 | — | — |
| 2025-04-17 | $10.99 | $185.67 | 16,200 | — | — |
| 2025-04-16 | $10.99 | $185.67 | 13,000 | — | — |
| 2025-04-15 | $10.89 | $183.98 | 8,500 | — | — |
| 2025-04-14 | $10.87 | $183.64 | 1,300 | — | — |
| 2025-04-11 | $10.81 | $182.63 | 14,300 | — | — |
| 2025-04-10 | $10.78 | $182.12 | 18,200 | — | — |
| 2025-04-09 | $11.05 | $186.68 | 19,800 | — | — |
| 2025-04-08 | $10.91 | $184.32 | 7,900 | — | — |
| 2025-04-07 | $10.90 | $184.15 | 19,400 | — | — |
| 2025-04-04 | $11.15 | $188.37 | 57,100 | — | — |
| 2025-04-03 | $11.33 | $191.41 | 16,400 | — | — |
| 2025-04-02 | $11.39 | $192.43 | 12,100 | — | — |
| 2025-04-01 | $11.32 | $191.24 | 400 | — | — |
| 2025-03-31 | $11.34 | $191.58 | 9,600 | — | — |
| 2025-03-28 | $11.30 | $190.91 | 7,400 | — | — |
| 2025-03-27 | $11.25 | $190.06 | 2,700 | — | — |
| 2025-03-26 | $11.25 | $190.06 | 3,600 | — | — |
| 2025-03-25 | $11.31 | $191.07 | 7,300 | — | — |
| 2025-03-24 | $11.25 | $190.06 | 15,900 | — | — |
| 2025-03-21 | $11.29 | $190.74 | 5,100 | — | — |
| 2025-03-20 | $11.24 | $189.89 | 2,100 | — | — |
| 2025-03-19 | $11.27 | $190.40 | 5,600 | — | — |
| 2025-03-18 | $11.15 | $188.37 | 3,400 | — | — |
| 2025-03-17 | $11.18 | $188.88 | 6,400 | — | — |
| 2025-03-14 | $11.21 | $189.39 | 10,100 | — | — |
| 2025-03-13 | $11.19 | $189.05 | 7,000 | — | — |
| 2025-03-12 | $11.29 | $188.51 | 4,800 | — | — |
| 2025-03-11 | $11.30 | $188.67 | 22,200 | — | — |
| 2025-03-10 | $11.30 | $188.67 | 45,800 | — | — |
| 2025-03-07 | $11.27 | $188.17 | 24,700 | — | — |
| 2025-03-06 | $11.26 | $188.01 | 27,200 | — | — |
| 2025-03-05 | $11.39 | $190.18 | 16,600 | — | — |
| 2025-03-04 | $11.44 | $191.01 | 58,100 | — | — |
| 2025-03-03 | $11.43 | $190.84 | 14,200 | — | — |
| 2025-02-28 | $11.42 | $190.68 | 33,100 | — | — |
| 2025-02-27 | $11.40 | $190.34 | 18,700 | — | — |
| 2025-02-26 | $11.45 | $191.18 | 48,700 | — | — |
| 2025-02-25 | $11.34 | $189.34 | 21,000 | — | — |
| 2025-02-24 | $11.27 | $188.17 | 20,800 | — | — |
| 2025-02-21 | $11.24 | $187.67 | 20,300 | — | — |
| 2025-02-20 | $11.18 | $186.67 | 18,400 | — | — |
| 2025-02-19 | $11.22 | $187.34 | 8,400 | — | — |
| 2025-02-18 | $11.20 | $187.00 | 15,100 | — | — |
| 2025-02-14 | $11.25 | $187.84 | 9,400 | — | — |
| 2025-02-13 | $11.19 | $186.84 | 9,200 | — | — |
| 2025-02-12 | $11.15 | $186.17 | 22,100 | — | — |
| 2025-02-11 | $11.21 | $187.17 | 40,700 | — | — |
| 2025-02-10 | $11.14 | $186.00 | 20,200 | — | — |
| 2025-02-07 | $11.17 | $186.50 | 13,100 | — | — |
| 2025-02-06 | $11.21 | $187.17 | 16,700 | — | — |
| 2025-02-05 | $11.22 | $187.34 | 11,700 | — | — |
| 2025-02-04 | $11.18 | $186.67 | 23,700 | — | — |
| 2025-02-03 | $11.18 | $186.67 | 16,300 | — | — |
| 2025-01-31 | $11.20 | $187.00 | 19,700 | — | — |
| 2025-01-30 | $11.19 | $186.84 | 17,200 | — | — |
| 2025-01-29 | $11.14 | $186.00 | 15,700 | — | — |
| 2025-01-28 | $11.16 | $186.34 | 19,100 | — | — |
| 2025-01-27 | $11.23 | $187.51 | 4,400 | — | — |
| 2025-01-24 | $11.16 | $186.34 | 12,500 | — | — |
| 2025-01-23 | $11.17 | $186.50 | 9,700 | — | — |
| 2025-01-22 | $11.20 | $187.00 | 2,100 | — | — |
| 2025-01-21 | $11.24 | $187.67 | 12,300 | — | — |
| 2025-01-17 | $11.20 | $187.00 | 3,600 | — | — |
| 2025-01-16 | $11.17 | $186.50 | 11,900 | — | — |
| 2025-01-15 | $11.14 | $186.00 | 7,600 | — | — |
| 2025-01-14 | $11.06 | $184.67 | 14,700 | — | — |
| 2025-01-13 | $10.99 | $183.50 | 3,700 | — | — |
| 2025-01-10 | $11.09 | $185.17 | 12,300 | — | — |
| 2025-01-08 | $11.20 | $187.00 | 4,400 | — | — |
| 2025-01-07 | $11.23 | $187.51 | 2,000 | — | — |
| 2025-01-06 | $11.30 | $188.67 | 20,900 | — | — |
| 2025-01-03 | $11.27 | $188.17 | 2,800 | — | — |
| 2025-01-02 | $11.23 | $187.51 | 1,600 | — | — |