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
- 1986-09-09 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 | $8.84 | $9.04 | 313,200 | — | — |
| 2025-12-30 | $8.49 | $8.68 | 238,400 | — | — |
| 2025-12-29 | $8.64 | $8.83 | 235,500 | — | — |
| 2025-12-26 | $8.64 | $8.83 | 143,700 | — | — |
| 2025-12-24 | $8.74 | $8.93 | 133,000 | — | — |
| 2025-12-23 | $8.86 | $9.06 | 399,300 | — | — |
| 2025-12-22 | $8.09 | $8.27 | 347,700 | — | — |
| 2025-12-19 | $7.94 | $8.12 | 612,500 | — | — |
| 2025-12-18 | $8.26 | $8.44 | 383,700 | — | — |
| 2025-12-17 | $8.19 | $8.37 | 560,500 | — | — |
| 2025-12-16 | $8.32 | $8.50 | 476,800 | — | — |
| 2025-12-15 | $8.25 | $8.43 | 502,900 | — | — |
| 2025-12-12 | $8.99 | $9.19 | 642,700 | — | — |
| 2025-12-11 | $9.14 | $9.34 | 874,600 | — | — |
| 2025-12-10 | $9.16 | $9.36 | 2,867,800 | — | — |
| 2025-12-09 | $15.01 | $15.34 | 522,000 | — | — |
| 2025-12-08 | $15.01 | $15.34 | 189,900 | — | — |
| 2025-12-05 | $15.33 | $15.67 | 47,400 | — | — |
| 2025-12-04 | $15.22 | $15.56 | 82,600 | — | — |
| 2025-12-03 | $15.78 | $16.13 | 85,100 | — | — |
| 2025-12-02 | $15.09 | $15.42 | 194,000 | — | — |
| 2025-12-01 | $14.84 | $15.17 | 89,100 | — | — |
| 2025-11-28 | $15.18 | $15.52 | 41,200 | — | — |
| 2025-11-26 | $15.12 | $15.46 | 82,300 | — | — |
| 2025-11-25 | $14.78 | $15.11 | 90,300 | — | — |
| 2025-11-24 | $14.10 | $14.41 | 95,000 | — | — |
| 2025-11-21 | $14.12 | $14.43 | 130,800 | — | — |
| 2025-11-20 | $13.67 | $13.97 | 109,700 | — | — |
| 2025-11-19 | $13.86 | $14.17 | 132,200 | — | — |
| 2025-11-18 | $14.50 | $14.82 | 162,500 | — | — |
| 2025-11-17 | $14.59 | $14.91 | 119,600 | — | — |
| 2025-11-14 | $15.77 | $16.09 | 73,300 | — | — |
| 2025-11-13 | $16.01 | $16.33 | 99,700 | — | — |
| 2025-11-12 | $16.66 | $17.00 | 75,300 | — | — |
| 2025-11-11 | $16.34 | $16.67 | 59,000 | — | — |
| 2025-11-10 | $16.23 | $16.56 | 93,800 | — | — |
| 2025-11-07 | $15.94 | $16.26 | 92,100 | — | — |
| 2025-11-06 | $16.02 | $16.34 | 90,700 | — | — |
| 2025-11-05 | $16.69 | $17.03 | 46,300 | — | — |
| 2025-11-04 | $16.10 | $16.43 | 72,700 | — | — |
| 2025-11-03 | $16.23 | $16.56 | 105,900 | — | — |
| 2025-10-31 | $16.46 | $16.79 | 118,100 | — | — |
| 2025-10-30 | $16.87 | $17.21 | 189,500 | — | — |
| 2025-10-29 | $16.47 | $16.80 | 163,200 | — | — |
| 2025-10-28 | $16.34 | $16.67 | 75,900 | — | — |
| 2025-10-27 | $16.76 | $17.10 | 70,300 | — | — |
| 2025-10-24 | $16.80 | $17.14 | 57,900 | — | — |
| 2025-10-23 | $16.40 | $16.73 | 56,600 | — | — |
| 2025-10-22 | $15.99 | $16.31 | 133,200 | — | — |
| 2025-10-21 | $16.51 | $16.84 | 43,300 | — | — |
| 2025-10-20 | $16.12 | $16.45 | 86,600 | — | — |
| 2025-10-17 | $15.95 | $16.27 | 76,200 | — | — |
| 2025-10-16 | $16.04 | $16.36 | 113,400 | — | — |
| 2025-10-15 | $16.24 | $16.57 | 112,700 | — | — |
| 2025-10-14 | $16.65 | $16.99 | 119,100 | — | — |
| 2025-10-13 | $16.14 | $16.47 | 162,700 | — | — |
| 2025-10-10 | $16.87 | $17.21 | 258,300 | — | — |
| 2025-10-09 | $17.32 | $17.67 | 608,500 | — | — |
| 2025-10-08 | $16.26 | $16.59 | 174,800 | — | — |
| 2025-10-07 | $15.30 | $15.61 | 129,800 | — | — |
| 2025-10-06 | $15.49 | $15.80 | 76,200 | — | — |
| 2025-10-03 | $15.43 | $15.74 | 128,500 | — | — |
| 2025-10-02 | $14.78 | $15.08 | 100,300 | — | — |
| 2025-10-01 | $14.80 | $15.10 | 96,200 | — | — |
| 2025-09-30 | $14.80 | $15.10 | 95,300 | — | — |
| 2025-09-29 | $14.77 | $15.07 | 136,600 | — | — |
| 2025-09-26 | $15.18 | $15.49 | 108,200 | — | — |
| 2025-09-25 | $14.87 | $15.17 | 121,400 | — | — |
| 2025-09-24 | $14.85 | $15.15 | 57,500 | — | — |
| 2025-09-23 | $14.76 | $15.06 | 97,400 | — | — |
| 2025-09-22 | $14.96 | $15.26 | 103,300 | — | — |
| 2025-09-19 | $14.65 | $14.95 | 257,000 | — | — |
| 2025-09-18 | $14.87 | $15.17 | 113,300 | — | — |
| 2025-09-17 | $14.56 | $14.85 | 174,400 | — | — |
| 2025-09-16 | $14.59 | $14.89 | 88,900 | — | — |
| 2025-09-15 | $14.49 | $14.78 | 143,300 | — | — |
| 2025-09-12 | $14.63 | $14.93 | 261,600 | — | — |
| 2025-09-11 | $14.24 | $14.53 | 342,400 | — | — |
| 2025-09-10 | $13.80 | $14.08 | 280,400 | — | — |
| 2025-09-09 | $14.44 | $14.73 | 170,400 | — | — |
| 2025-09-08 | $15.00 | $15.30 | 56,800 | — | — |
| 2025-09-05 | $14.98 | $15.28 | 50,200 | — | — |
| 2025-09-04 | $15.00 | $15.30 | 59,400 | — | — |
| 2025-09-03 | $14.74 | $15.04 | 75,800 | — | — |
| 2025-09-02 | $15.14 | $15.45 | 76,700 | — | — |
| 2025-08-29 | $15.19 | $15.50 | 93,400 | — | — |
| 2025-08-28 | $15.47 | $15.78 | 75,800 | — | — |
| 2025-08-27 | $15.45 | $15.76 | 96,100 | — | — |
| 2025-08-26 | $15.47 | $15.78 | 50,300 | — | — |
| 2025-08-25 | $15.35 | $15.66 | 63,000 | — | — |
| 2025-08-22 | $15.50 | $15.81 | 110,500 | — | — |
| 2025-08-21 | $14.94 | $15.24 | 88,000 | — | — |
| 2025-08-20 | $15.21 | $15.52 | 54,600 | — | — |
| 2025-08-19 | $15.06 | $15.36 | 99,100 | — | — |
| 2025-08-18 | $15.06 | $15.36 | 76,900 | — | — |
| 2025-08-15 | $14.97 | $15.27 | 149,300 | — | — |
| 2025-08-14 | $14.98 | $15.25 | 61,200 | — | — |
| 2025-08-13 | $14.96 | $15.23 | 60,700 | — | — |
| 2025-08-12 | $14.12 | $14.38 | 87,600 | — | — |
| 2025-08-11 | $13.76 | $14.01 | 79,300 | — | — |
| 2025-08-08 | $14.13 | $14.39 | 76,100 | — | — |
| 2025-08-07 | $14.35 | $14.61 | 79,000 | — | — |
| 2025-08-06 | $13.93 | $14.18 | 56,200 | — | — |
| 2025-08-05 | $14.09 | $14.35 | 125,100 | — | — |
| 2025-08-04 | $13.76 | $14.01 | 55,400 | — | — |
| 2025-08-01 | $13.35 | $13.59 | 108,700 | — | — |
| 2025-07-31 | $13.91 | $14.16 | 55,300 | — | — |
| 2025-07-30 | $14.06 | $14.32 | 79,300 | — | — |
| 2025-07-29 | $14.45 | $14.71 | 84,800 | — | — |
| 2025-07-28 | $14.74 | $15.01 | 106,900 | — | — |
| 2025-07-25 | $14.96 | $15.23 | 78,700 | — | — |
| 2025-07-24 | $14.84 | $15.11 | 88,700 | — | — |
| 2025-07-23 | $15.15 | $15.43 | 122,600 | — | — |
| 2025-07-22 | $14.41 | $14.67 | 119,200 | — | — |
| 2025-07-21 | $14.14 | $14.40 | 114,900 | — | — |
| 2025-07-18 | $14.04 | $14.30 | 77,000 | — | — |
| 2025-07-17 | $14.34 | $14.60 | 112,500 | — | — |
| 2025-07-16 | $13.73 | $13.98 | 164,900 | — | — |
| 2025-07-15 | $13.58 | $13.83 | 159,900 | — | — |
| 2025-07-14 | $13.78 | $14.03 | 210,400 | — | — |
| 2025-07-11 | $14.31 | $14.57 | 89,700 | — | — |
| 2025-07-10 | $14.28 | $14.54 | 177,300 | — | — |
| 2025-07-09 | $14.35 | $14.61 | 185,700 | — | — |
| 2025-07-08 | $14.56 | $14.83 | 229,100 | — | — |
| 2025-07-07 | $14.30 | $14.56 | 266,700 | — | — |
| 2025-07-03 | $13.88 | $14.13 | 143,600 | — | — |
| 2025-07-02 | $13.65 | $13.90 | 168,900 | — | — |
| 2025-07-01 | $13.62 | $13.87 | 225,600 | — | — |
| 2025-06-30 | $13.61 | $13.86 | 338,200 | — | — |
| 2025-06-27 | $13.18 | $13.42 | 1,505,900 | — | — |
| 2025-06-26 | $13.05 | $13.29 | 299,900 | — | — |
| 2025-06-25 | $13.03 | $13.27 | 218,400 | — | — |
| 2025-06-24 | $14.04 | $14.30 | 197,900 | — | — |
| 2025-06-23 | $14.03 | $14.29 | 276,000 | — | — |
| 2025-06-20 | $13.30 | $13.54 | 528,800 | — | — |
| 2025-06-18 | $12.81 | $13.04 | 242,500 | — | — |
| 2025-06-17 | $13.25 | $13.49 | 269,100 | — | — |
| 2025-06-16 | $13.76 | $14.01 | 166,600 | — | — |
| 2025-06-13 | $13.92 | $14.17 | 279,800 | — | — |
| 2025-06-12 | $15.34 | $15.62 | 187,900 | — | — |
| 2025-06-11 | $15.18 | $15.46 | 410,700 | — | — |
| 2025-06-10 | $15.07 | $15.34 | 1,463,300 | — | — |
| 2025-06-09 | $19.36 | $19.71 | 233,200 | — | — |
| 2025-06-06 | $18.02 | $18.35 | 120,100 | — | — |
| 2025-06-05 | $18.45 | $18.79 | 76,700 | — | — |
| 2025-06-04 | $18.26 | $18.59 | 114,100 | — | — |
| 2025-06-03 | $18.03 | $18.36 | 127,000 | — | — |
| 2025-06-02 | $19.01 | $19.36 | 47,300 | — | — |
| 2025-05-30 | $19.06 | $19.41 | 53,200 | — | — |
| 2025-05-29 | $19.13 | $19.48 | 54,100 | — | — |
| 2025-05-28 | $19.03 | $19.38 | 47,500 | — | — |
| 2025-05-27 | $19.18 | $19.53 | 69,000 | — | — |
| 2025-05-23 | $18.24 | $18.57 | 64,600 | — | — |
| 2025-05-22 | $18.77 | $19.11 | 75,100 | — | — |
| 2025-05-21 | $18.80 | $19.14 | 84,700 | — | — |
| 2025-05-20 | $19.85 | $20.21 | 123,800 | — | — |
| 2025-05-19 | $19.44 | $19.79 | 113,100 | — | — |
| 2025-05-16 | $19.08 | $19.43 | 127,200 | — | — |
| 2025-05-15 | $17.86 | $18.19 | 54,600 | — | — |
| 2025-05-14 | $18.27 | $18.57 | 104,400 | — | — |
| 2025-05-13 | $18.28 | $18.58 | 72,400 | — | — |
| 2025-05-12 | $17.76 | $18.05 | 62,900 | — | — |
| 2025-05-09 | $17.06 | $17.34 | 75,500 | — | — |
| 2025-05-08 | $16.95 | $17.23 | 49,400 | — | — |
| 2025-05-07 | $16.38 | $16.65 | 38,700 | — | — |
| 2025-05-06 | $16.03 | $16.30 | 43,400 | — | — |
| 2025-05-05 | $16.49 | $16.76 | 33,800 | — | — |
| 2025-05-02 | $16.84 | $17.12 | 76,800 | — | — |
| 2025-05-01 | $16.83 | $17.11 | 51,300 | — | — |
| 2025-04-30 | $16.33 | $16.60 | 52,500 | — | — |
| 2025-04-29 | $16.74 | $17.02 | 37,800 | — | — |
| 2025-04-28 | $16.59 | $16.86 | 59,500 | — | — |
| 2025-04-25 | $16.81 | $17.09 | 27,900 | — | — |
| 2025-04-24 | $16.71 | $16.99 | 84,300 | — | — |
| 2025-04-23 | $16.42 | $16.69 | 38,500 | — | — |
| 2025-04-22 | $15.80 | $16.06 | 99,900 | — | — |
| 2025-04-21 | $15.48 | $15.74 | 114,100 | — | — |
| 2025-04-17 | $15.58 | $15.84 | 92,400 | — | — |
| 2025-04-16 | $15.86 | $16.12 | 74,000 | — | — |
| 2025-04-15 | $15.67 | $15.93 | 85,800 | — | — |
| 2025-04-14 | $15.95 | $16.21 | 113,900 | — | — |
| 2025-04-11 | $16.03 | $16.30 | 130,100 | — | — |
| 2025-04-10 | $15.72 | $15.98 | 242,300 | — | — |
| 2025-04-09 | $18.35 | $18.65 | 137,400 | — | — |
| 2025-04-08 | $16.52 | $16.79 | 83,700 | — | — |
| 2025-04-07 | $16.89 | $17.17 | 51,700 | — | — |
| 2025-04-04 | $17.85 | $18.15 | 202,400 | — | — |
| 2025-04-03 | $18.55 | $18.86 | 78,500 | — | — |
| 2025-04-02 | $20.63 | $20.97 | 51,100 | — | — |
| 2025-04-01 | $19.64 | $19.96 | 73,800 | — | — |
| 2025-03-31 | $20.31 | $20.65 | 62,300 | — | — |
| 2025-03-28 | $20.26 | $20.59 | 66,700 | — | — |
| 2025-03-27 | $20.46 | $20.80 | 36,000 | — | — |
| 2025-03-26 | $20.30 | $20.64 | 72,600 | — | — |
| 2025-03-25 | $20.39 | $20.73 | 36,700 | — | — |
| 2025-03-24 | $21.09 | $21.44 | 118,600 | — | — |
| 2025-03-21 | $18.76 | $19.07 | 249,200 | — | — |
| 2025-03-20 | $19.00 | $19.31 | 160,800 | — | — |
| 2025-03-19 | $18.98 | $19.29 | 216,800 | — | — |
| 2025-03-18 | $19.75 | $20.08 | 95,900 | — | — |
| 2025-03-17 | $19.93 | $20.26 | 78,200 | — | — |
| 2025-03-14 | $20.10 | $20.43 | 45,700 | — | — |
| 2025-03-13 | $19.91 | $20.24 | 52,900 | — | — |
| 2025-03-12 | $20.71 | $21.05 | 52,700 | — | — |
| 2025-03-11 | $20.15 | $20.48 | 74,500 | — | — |
| 2025-03-10 | $19.41 | $19.73 | 153,600 | — | — |
| 2025-03-07 | $20.19 | $20.52 | 56,600 | — | — |
| 2025-03-06 | $20.93 | $21.28 | 146,700 | — | — |
| 2025-03-05 | $21.68 | $22.04 | 136,700 | — | — |
| 2025-03-04 | $21.80 | $22.16 | 96,600 | — | — |
| 2025-03-03 | $23.13 | $23.51 | 146,800 | — | — |
| 2025-02-28 | $23.60 | $23.99 | 34,900 | — | — |
| 2025-02-27 | $23.49 | $23.88 | 62,900 | — | — |
| 2025-02-26 | $23.45 | $23.84 | 43,100 | — | — |
| 2025-02-25 | $23.05 | $23.43 | 58,800 | — | — |
| 2025-02-24 | $23.50 | $23.89 | 75,100 | — | — |
| 2025-02-21 | $24.72 | $25.13 | 84,000 | — | — |
| 2025-02-20 | $25.12 | $25.54 | 90,500 | — | — |
| 2025-02-19 | $24.56 | $24.97 | 35,900 | — | — |
| 2025-02-18 | $24.39 | $24.79 | 43,000 | — | — |
| 2025-02-14 | $24.03 | $24.43 | 20,500 | — | — |
| 2025-02-13 | $24.49 | $24.86 | 30,400 | — | — |
| 2025-02-12 | $24.45 | $24.82 | 49,700 | — | — |
| 2025-02-11 | $24.52 | $24.89 | 88,900 | — | — |
| 2025-02-10 | $23.29 | $23.65 | 64,800 | — | — |
| 2025-02-07 | $23.07 | $23.42 | 60,900 | — | — |
| 2025-02-06 | $23.57 | $23.93 | 78,500 | — | — |
| 2025-02-05 | $23.55 | $23.91 | 78,600 | — | — |
| 2025-02-04 | $23.36 | $23.72 | 120,000 | — | — |
| 2025-02-03 | $22.62 | $22.97 | 161,600 | — | — |
| 2025-01-31 | $23.19 | $23.54 | 113,900 | — | — |
| 2025-01-30 | $24.24 | $24.61 | 46,800 | — | — |
| 2025-01-29 | $24.40 | $24.77 | 73,300 | — | — |
| 2025-01-28 | $24.25 | $24.62 | 181,400 | — | — |
| 2025-01-27 | $23.10 | $23.45 | 191,300 | — | — |
| 2025-01-24 | $22.73 | $23.08 | 199,800 | — | — |
| 2025-01-23 | $22.80 | $23.15 | 692,200 | — | — |
| 2025-01-22 | $25.50 | $25.89 | 64,200 | — | — |
| 2025-01-21 | $25.94 | $26.34 | 56,000 | — | — |
| 2025-01-17 | $26.04 | $26.44 | 29,900 | — | — |
| 2025-01-16 | $25.88 | $26.28 | 46,000 | — | — |
| 2025-01-15 | $26.47 | $26.87 | 41,300 | — | — |
| 2025-01-14 | $26.12 | $26.52 | 47,300 | — | — |
| 2025-01-13 | $25.82 | $26.21 | 47,800 | — | — |
| 2025-01-10 | $26.22 | $26.62 | 88,000 | — | — |
| 2025-01-08 | $25.15 | $25.53 | 60,400 | — | — |
| 2025-01-07 | $24.83 | $25.21 | 80,200 | — | — |
| 2025-01-06 | $25.85 | $26.25 | 57,700 | — | — |
| 2025-01-03 | $25.89 | $26.29 | 67,200 | — | — |
| 2025-01-02 | $25.81 | $26.20 | 68,800 | — | — |