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
- 1988-10-24 to 2026-09-03
- 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 | $9.09 | $92.44 | 209,100 | — | — |
| 2025-12-30 | $9.05 | $92.04 | 166,900 | — | — |
| 2025-12-29 | $9.04 | $91.60 | 227,700 | — | — |
| 2025-12-26 | $9.04 | $91.60 | 167,500 | — | — |
| 2025-12-24 | $9.03 | $91.50 | 78,500 | — | — |
| 2025-12-23 | $9.03 | $91.50 | 231,800 | — | — |
| 2025-12-22 | $9.03 | $91.50 | 198,400 | — | — |
| 2025-12-19 | $9.04 | $91.60 | 502,300 | — | — |
| 2025-12-18 | $9.13 | $91.89 | 122,000 | — | — |
| 2025-12-17 | $9.12 | $91.79 | 102,400 | — | — |
| 2025-12-16 | $9.11 | $91.69 | 201,400 | — | — |
| 2025-12-15 | $9.10 | $91.59 | 134,800 | — | — |
| 2025-12-12 | $9.15 | $92.10 | 110,800 | — | — |
| 2025-12-11 | $9.19 | $92.50 | 66,600 | — | — |
| 2025-12-10 | $9.19 | $92.50 | 26,200 | — | — |
| 2025-12-09 | $9.15 | $92.10 | 122,200 | — | — |
| 2025-12-08 | $9.21 | $92.70 | 84,600 | — | — |
| 2025-12-05 | $9.23 | $92.90 | 104,000 | — | — |
| 2025-12-04 | $9.19 | $92.50 | 113,200 | — | — |
| 2025-12-03 | $9.16 | $92.20 | 135,300 | — | — |
| 2025-12-02 | $9.11 | $91.69 | 155,700 | — | — |
| 2025-12-01 | $9.11 | $91.69 | 204,100 | — | — |
| 2025-11-28 | $9.12 | $91.79 | 75,600 | — | — |
| 2025-11-26 | $9.10 | $91.59 | 170,600 | — | — |
| 2025-11-25 | $9.09 | $91.49 | 508,900 | — | — |
| 2025-11-24 | $9.09 | $91.49 | 140,100 | — | — |
| 2025-11-21 | $9.11 | $91.69 | 106,300 | — | — |
| 2025-11-20 | $9.13 | $91.89 | 187,200 | — | — |
| 2025-11-19 | $9.22 | $92.19 | 83,500 | — | — |
| 2025-11-18 | $9.27 | $92.69 | 177,000 | — | — |
| 2025-11-17 | $9.27 | $92.69 | 84,200 | — | — |
| 2025-11-14 | $9.32 | $93.19 | 64,000 | — | — |
| 2025-11-13 | $9.34 | $93.39 | 187,500 | — | — |
| 2025-11-12 | $9.26 | $92.59 | 64,300 | — | — |
| 2025-11-11 | $9.28 | $92.79 | 133,300 | — | — |
| 2025-11-10 | $9.20 | $91.99 | 72,000 | — | — |
| 2025-11-07 | $9.15 | $91.49 | 141,900 | — | — |
| 2025-11-06 | $9.17 | $91.69 | 180,200 | — | — |
| 2025-11-05 | $9.20 | $91.99 | 108,100 | — | — |
| 2025-11-04 | $9.21 | $92.09 | 145,300 | — | — |
| 2025-11-03 | $9.21 | $92.09 | 72,800 | — | — |
| 2025-10-31 | $9.20 | $91.99 | 93,300 | — | — |
| 2025-10-30 | $9.18 | $91.79 | 119,200 | — | — |
| 2025-10-29 | $9.17 | $91.69 | 134,100 | — | — |
| 2025-10-28 | $9.17 | $91.69 | 141,900 | — | — |
| 2025-10-27 | $9.19 | $91.89 | 138,500 | — | — |
| 2025-10-24 | $9.23 | $92.29 | 79,000 | — | — |
| 2025-10-23 | $9.20 | $91.99 | 89,600 | — | — |
| 2025-10-22 | $9.23 | $92.29 | 85,600 | — | — |
| 2025-10-21 | $9.25 | $92.49 | 223,300 | — | — |
| 2025-10-20 | $9.21 | $92.09 | 73,400 | — | — |
| 2025-10-17 | $9.23 | $91.68 | 82,500 | — | — |
| 2025-10-16 | $9.27 | $92.07 | 73,900 | — | — |
| 2025-10-15 | $9.27 | $92.07 | 61,100 | — | — |
| 2025-10-14 | $9.24 | $91.78 | 59,900 | — | — |
| 2025-10-13 | $9.24 | $91.78 | 36,200 | — | — |
| 2025-10-10 | $9.21 | $91.48 | 95,000 | — | — |
| 2025-10-09 | $9.21 | $91.48 | 72,500 | — | — |
| 2025-10-08 | $9.20 | $91.38 | 77,800 | — | — |
| 2025-10-07 | $9.18 | $91.18 | 77,900 | — | — |
| 2025-10-06 | $9.14 | $90.78 | 98,800 | — | — |
| 2025-10-03 | $9.17 | $91.08 | 107,300 | — | — |
| 2025-10-02 | $9.21 | $91.48 | 91,300 | — | — |
| 2025-10-01 | $9.22 | $91.58 | 84,300 | — | — |
| 2025-09-30 | $9.17 | $91.08 | 123,600 | — | — |
| 2025-09-29 | $9.12 | $90.58 | 163,500 | — | — |
| 2025-09-26 | $9.09 | $90.29 | 77,100 | — | — |
| 2025-09-25 | $9.11 | $90.48 | 120,500 | — | — |
| 2025-09-24 | $9.08 | $90.19 | 86,400 | — | — |
| 2025-09-23 | $9.12 | $90.58 | 68,100 | — | — |
| 2025-09-22 | $9.14 | $90.78 | 46,200 | — | — |
| 2025-09-19 | $9.15 | $90.88 | 132,000 | — | — |
| 2025-09-18 | $9.26 | $91.37 | 107,000 | — | — |
| 2025-09-17 | $9.26 | $91.37 | 58,600 | — | — |
| 2025-09-16 | $9.25 | $91.27 | 118,200 | — | — |
| 2025-09-15 | $9.29 | $91.66 | 116,300 | — | — |
| 2025-09-12 | $9.29 | $91.66 | 108,700 | — | — |
| 2025-09-11 | $9.25 | $91.27 | 252,900 | — | — |
| 2025-09-10 | $9.15 | $90.28 | 218,800 | — | — |
| 2025-09-09 | $9.07 | $89.49 | 166,400 | — | — |
| 2025-09-08 | $9.06 | $89.39 | 486,100 | — | — |
| 2025-09-05 | $8.95 | $88.31 | 115,100 | — | — |
| 2025-09-04 | $8.81 | $86.93 | 80,000 | — | — |
| 2025-09-03 | $8.78 | $86.63 | 39,000 | — | — |
| 2025-09-02 | $8.76 | $86.43 | 94,000 | — | — |
| 2025-08-29 | $8.85 | $87.32 | 138,300 | — | — |
| 2025-08-28 | $8.77 | $86.53 | 169,100 | — | — |
| 2025-08-27 | $8.71 | $85.94 | 72,900 | — | — |
| 2025-08-26 | $8.70 | $85.84 | 141,100 | — | — |
| 2025-08-25 | $8.65 | $85.35 | 113,300 | — | — |
| 2025-08-22 | $8.72 | $86.04 | 169,900 | — | — |
| 2025-08-21 | $8.62 | $85.05 | 274,400 | — | — |
| 2025-08-20 | $8.56 | $84.46 | 53,200 | — | — |
| 2025-08-19 | $8.58 | $84.66 | 168,300 | — | — |
| 2025-08-18 | $8.62 | $84.45 | 99,600 | — | — |
| 2025-08-15 | $8.62 | $84.45 | 116,300 | — | — |
| 2025-08-14 | $8.63 | $84.55 | 132,100 | — | — |
| 2025-08-13 | $8.63 | $84.55 | 108,200 | — | — |
| 2025-08-12 | $8.62 | $84.45 | 148,100 | — | — |
| 2025-08-11 | $8.67 | $84.94 | 138,400 | — | — |
| 2025-08-08 | $8.68 | $85.04 | 31,100 | — | — |
| 2025-08-07 | $8.66 | $84.84 | 74,500 | — | — |
| 2025-08-06 | $8.67 | $84.94 | 125,800 | — | — |
| 2025-08-05 | $8.65 | $84.75 | 149,900 | — | — |
| 2025-08-04 | $8.63 | $84.55 | 234,000 | — | — |
| 2025-08-01 | $8.66 | $84.84 | 99,100 | — | — |
| 2025-07-31 | $8.58 | $84.06 | 129,900 | — | — |
| 2025-07-30 | $8.54 | $83.67 | 88,000 | — | — |
| 2025-07-29 | $8.55 | $83.77 | 158,500 | — | — |
| 2025-07-28 | $8.51 | $83.37 | 48,800 | — | — |
| 2025-07-25 | $8.52 | $83.47 | 65,600 | — | — |
| 2025-07-24 | $8.51 | $83.37 | 104,400 | — | — |
| 2025-07-23 | $8.52 | $83.47 | 136,500 | — | — |
| 2025-07-22 | $8.54 | $83.67 | 139,900 | — | — |
| 2025-07-21 | $8.55 | $83.77 | 100,300 | — | — |
| 2025-07-18 | $8.60 | $83.66 | 154,900 | — | — |
| 2025-07-17 | $8.65 | $84.14 | 143,700 | — | — |
| 2025-07-16 | $8.73 | $84.92 | 157,600 | — | — |
| 2025-07-15 | $8.76 | $85.21 | 96,900 | — | — |
| 2025-07-14 | $8.75 | $85.12 | 92,700 | — | — |
| 2025-07-11 | $8.75 | $85.12 | 55,400 | — | — |
| 2025-07-10 | $8.81 | $85.70 | 51,600 | — | — |
| 2025-07-09 | $8.81 | $85.70 | 56,800 | — | — |
| 2025-07-08 | $8.82 | $85.80 | 66,500 | — | — |
| 2025-07-07 | $8.84 | $85.99 | 141,800 | — | — |
| 2025-07-03 | $8.85 | $86.09 | 102,400 | — | — |
| 2025-07-02 | $8.85 | $86.09 | 69,400 | — | — |
| 2025-07-01 | $8.86 | $86.19 | 76,400 | — | — |
| 2025-06-30 | $8.84 | $85.99 | 99,600 | — | — |
| 2025-06-27 | $8.80 | $85.60 | 111,100 | — | — |
| 2025-06-26 | $8.77 | $85.31 | 113,100 | — | — |
| 2025-06-25 | $8.75 | $85.12 | 108,600 | — | — |
| 2025-06-24 | $8.75 | $85.12 | 251,800 | — | — |
| 2025-06-23 | $8.73 | $84.92 | 195,100 | — | — |
| 2025-06-20 | $8.71 | $84.73 | 133,100 | — | — |
| 2025-06-18 | $8.85 | $85.50 | 100,700 | — | — |
| 2025-06-17 | $8.88 | $85.79 | 62,800 | — | — |
| 2025-06-16 | $8.86 | $85.59 | 62,300 | — | — |
| 2025-06-13 | $8.85 | $85.50 | 92,700 | — | — |
| 2025-06-12 | $8.83 | $85.30 | 140,400 | — | — |
| 2025-06-11 | $8.82 | $85.21 | 100,900 | — | — |
| 2025-06-10 | $8.80 | $85.01 | 91,400 | — | — |
| 2025-06-09 | $8.85 | $85.50 | 156,600 | — | — |
| 2025-06-06 | $8.82 | $85.21 | 80,700 | — | — |
| 2025-06-05 | $8.89 | $85.88 | 153,400 | — | — |
| 2025-06-04 | $8.88 | $85.79 | 94,500 | — | — |
| 2025-06-03 | $8.87 | $85.69 | 110,100 | — | — |
| 2025-06-02 | $8.89 | $85.88 | 87,000 | — | — |
| 2025-05-30 | $8.98 | $86.75 | 46,900 | — | — |
| 2025-05-29 | $8.96 | $86.56 | 70,200 | — | — |
| 2025-05-28 | $8.94 | $86.37 | 157,800 | — | — |
| 2025-05-27 | $8.94 | $86.37 | 90,000 | — | — |
| 2025-05-23 | $8.90 | $85.98 | 50,200 | — | — |
| 2025-05-22 | $8.93 | $86.27 | 57,600 | — | — |
| 2025-05-21 | $8.91 | $86.08 | 78,400 | — | — |
| 2025-05-20 | $9.05 | $87.43 | 48,600 | — | — |
| 2025-05-19 | $9.07 | $87.62 | 198,000 | — | — |
| 2025-05-16 | $9.19 | $88.19 | 96,000 | — | — |
| 2025-05-15 | $9.17 | $88.00 | 115,700 | — | — |
| 2025-05-14 | $9.15 | $87.81 | 104,400 | — | — |
| 2025-05-13 | $9.19 | $88.19 | 55,300 | — | — |
| 2025-05-12 | $9.18 | $88.10 | 84,900 | — | — |
| 2025-05-09 | $9.18 | $88.10 | 43,600 | — | — |
| 2025-05-08 | $9.20 | $88.29 | 42,300 | — | — |
| 2025-05-07 | $9.20 | $88.29 | 57,200 | — | — |
| 2025-05-06 | $9.14 | $87.71 | 36,400 | — | — |
| 2025-05-05 | $9.11 | $87.42 | 32,500 | — | — |
| 2025-05-02 | $9.14 | $87.71 | 77,100 | — | — |
| 2025-05-01 | $9.15 | $87.81 | 68,800 | — | — |
| 2025-04-30 | $9.06 | $86.94 | 57,600 | — | — |
| 2025-04-29 | $9.01 | $86.46 | 54,100 | — | — |
| 2025-04-28 | $8.99 | $86.27 | 35,900 | — | — |
| 2025-04-25 | $9.01 | $86.46 | 54,800 | — | — |
| 2025-04-24 | $8.94 | $85.79 | 42,800 | — | — |
| 2025-04-23 | $8.86 | $85.02 | 434,000 | — | — |
| 2025-04-22 | $8.88 | $85.22 | 50,700 | — | — |
| 2025-04-21 | $8.86 | $85.02 | 84,900 | — | — |
| 2025-04-17 | $8.96 | $85.40 | 43,200 | — | — |
| 2025-04-16 | $8.95 | $85.30 | 84,700 | — | — |
| 2025-04-15 | $8.98 | $85.59 | 77,200 | — | — |
| 2025-04-14 | $8.92 | $85.02 | 113,600 | — | — |
| 2025-04-11 | $8.80 | $83.87 | 76,400 | — | — |
| 2025-04-10 | $8.80 | $83.87 | 130,700 | — | — |
| 2025-04-09 | $8.95 | $85.30 | 224,800 | — | — |
| 2025-04-08 | $9.02 | $85.97 | 221,300 | — | — |
| 2025-04-07 | $9.25 | $88.16 | 420,400 | — | — |
| 2025-04-04 | $9.44 | $89.97 | 323,000 | — | — |
| 2025-04-03 | $9.46 | $90.16 | 135,500 | — | — |
| 2025-04-02 | $9.40 | $89.59 | 110,900 | — | — |
| 2025-04-01 | $9.41 | $89.69 | 59,600 | — | — |
| 2025-03-31 | $9.38 | $89.40 | 151,900 | — | — |
| 2025-03-28 | $9.34 | $89.02 | 66,700 | — | — |
| 2025-03-27 | $9.32 | $88.83 | 123,000 | — | — |
| 2025-03-26 | $9.32 | $88.83 | 109,000 | — | — |
| 2025-03-25 | $9.38 | $89.40 | 125,200 | — | — |
| 2025-03-24 | $9.40 | $89.59 | 42,900 | — | — |
| 2025-03-21 | $9.37 | $89.31 | 50,500 | — | — |
| 2025-03-20 | $9.34 | $89.02 | 138,700 | — | — |
| 2025-03-19 | $9.39 | $88.92 | 140,400 | — | — |
| 2025-03-18 | $9.38 | $88.82 | 95,700 | — | — |
| 2025-03-17 | $9.39 | $88.92 | 185,300 | — | — |
| 2025-03-14 | $9.34 | $88.44 | 63,600 | — | — |
| 2025-03-13 | $9.36 | $88.63 | 85,900 | — | — |
| 2025-03-12 | $9.44 | $89.39 | 105,100 | — | — |
| 2025-03-11 | $9.45 | $89.48 | 116,800 | — | — |
| 2025-03-10 | $9.52 | $90.15 | 86,400 | — | — |
| 2025-03-07 | $9.47 | $89.67 | 109,400 | — | — |
| 2025-03-06 | $9.64 | $91.28 | 34,600 | — | — |
| 2025-03-05 | $9.63 | $91.19 | 55,200 | — | — |
| 2025-03-04 | $9.69 | $91.76 | 110,000 | — | — |
| 2025-03-03 | $9.72 | $92.04 | 94,000 | — | — |
| 2025-02-28 | $9.71 | $91.95 | 59,900 | — | — |
| 2025-02-27 | $9.71 | $91.95 | 101,200 | — | — |
| 2025-02-26 | $9.71 | $91.95 | 102,200 | — | — |
| 2025-02-25 | $9.70 | $91.85 | 124,300 | — | — |
| 2025-02-24 | $9.65 | $91.38 | 79,700 | — | — |
| 2025-02-21 | $9.68 | $91.66 | 75,800 | — | — |
| 2025-02-20 | $9.63 | $91.19 | 136,500 | — | — |
| 2025-02-19 | $9.67 | $90.99 | 159,900 | — | — |
| 2025-02-18 | $9.64 | $90.71 | 182,500 | — | — |
| 2025-02-14 | $9.63 | $90.61 | 155,600 | — | — |
| 2025-02-13 | $9.60 | $90.33 | 113,700 | — | — |
| 2025-02-12 | $9.57 | $90.05 | 101,400 | — | — |
| 2025-02-11 | $9.62 | $90.52 | 82,900 | — | — |
| 2025-02-10 | $9.65 | $90.80 | 88,900 | — | — |
| 2025-02-07 | $9.63 | $90.61 | 28,700 | — | — |
| 2025-02-06 | $9.63 | $90.61 | 99,600 | — | — |
| 2025-02-05 | $9.64 | $90.71 | 91,100 | — | — |
| 2025-02-04 | $9.56 | $89.95 | 85,600 | — | — |
| 2025-02-03 | $9.55 | $89.86 | 45,400 | — | — |
| 2025-01-31 | $9.55 | $89.86 | 110,000 | — | — |
| 2025-01-30 | $9.54 | $89.77 | 83,300 | — | — |
| 2025-01-29 | $9.46 | $89.01 | 51,900 | — | — |
| 2025-01-28 | $9.46 | $89.01 | 38,100 | — | — |
| 2025-01-27 | $9.46 | $89.01 | 25,800 | — | — |
| 2025-01-24 | $9.45 | $88.92 | 39,800 | — | — |
| 2025-01-23 | $9.45 | $88.92 | 96,200 | — | — |
| 2025-01-22 | $9.45 | $88.92 | 95,400 | — | — |
| 2025-01-21 | $9.46 | $89.01 | 90,600 | — | — |
| 2025-01-17 | $9.50 | $88.82 | 47,100 | — | — |
| 2025-01-16 | $9.45 | $88.35 | 68,800 | — | — |
| 2025-01-15 | $9.44 | $88.26 | 137,900 | — | — |
| 2025-01-14 | $9.35 | $87.41 | 54,100 | — | — |
| 2025-01-13 | $9.37 | $87.60 | 71,300 | — | — |
| 2025-01-10 | $9.42 | $88.07 | 123,000 | — | — |
| 2025-01-08 | $9.56 | $89.38 | 78,800 | — | — |
| 2025-01-07 | $9.55 | $89.28 | 46,900 | — | — |
| 2025-01-06 | $9.58 | $89.56 | 74,000 | — | — |
| 2025-01-03 | $9.58 | $89.56 | 87,400 | — | — |
| 2025-01-02 | $9.51 | $88.91 | 90,900 | — | — |