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
- 1986-09-25 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 | $11.38 | $14.71 | 342,600 | — | — |
| 2025-12-30 | $11.49 | $14.85 | 372,200 | — | — |
| 2025-12-29 | $11.63 | $15.03 | 1,020,200 | — | — |
| 2025-12-26 | $11.43 | $14.77 | 441,300 | — | — |
| 2025-12-24 | $11.55 | $14.93 | 243,900 | — | — |
| 2025-12-23 | $11.57 | $14.95 | 568,200 | — | — |
| 2025-12-22 | $11.59 | $14.98 | 1,011,700 | — | — |
| 2025-12-19 | $11.46 | $14.81 | 1,503,500 | — | — |
| 2025-12-18 | $11.60 | $14.99 | 603,800 | — | — |
| 2025-12-17 | $11.50 | $14.86 | 621,900 | — | — |
| 2025-12-16 | $11.63 | $15.03 | 699,400 | — | — |
| 2025-12-15 | $11.75 | $15.19 | 982,400 | — | — |
| 2025-12-12 | $11.83 | $15.21 | 999,100 | — | — |
| 2025-12-11 | $11.79 | $15.16 | 1,570,700 | — | — |
| 2025-12-10 | $11.53 | $14.83 | 1,533,400 | — | — |
| 2025-12-09 | $11.12 | $14.30 | 548,400 | — | — |
| 2025-12-08 | $11.15 | $14.34 | 657,300 | — | — |
| 2025-12-05 | $11.24 | $14.45 | 549,300 | — | — |
| 2025-12-04 | $11.19 | $14.39 | 744,900 | — | — |
| 2025-12-03 | $11.14 | $14.33 | 755,800 | — | — |
| 2025-12-02 | $10.67 | $13.72 | 716,900 | — | — |
| 2025-12-01 | $10.43 | $13.41 | 620,500 | — | — |
| 2025-11-28 | $10.25 | $13.18 | 221,300 | — | — |
| 2025-11-26 | $10.26 | $13.19 | 906,500 | — | — |
| 2025-11-25 | $10.15 | $13.05 | 616,300 | — | — |
| 2025-11-24 | $9.80 | $12.60 | 819,000 | — | — |
| 2025-11-21 | $9.84 | $12.65 | 697,600 | — | — |
| 2025-11-20 | $9.42 | $12.11 | 720,600 | — | — |
| 2025-11-19 | $9.41 | $12.10 | 536,400 | — | — |
| 2025-11-18 | $9.59 | $12.33 | 585,200 | — | — |
| 2025-11-17 | $9.51 | $12.23 | 907,600 | — | — |
| 2025-11-14 | $9.72 | $12.50 | 554,200 | — | — |
| 2025-11-13 | $9.73 | $12.51 | 635,300 | — | — |
| 2025-11-12 | $9.83 | $12.64 | 503,700 | — | — |
| 2025-11-11 | $9.88 | $12.71 | 449,100 | — | — |
| 2025-11-10 | $9.88 | $12.71 | 549,100 | — | — |
| 2025-11-07 | $9.89 | $12.72 | 591,600 | — | — |
| 2025-11-06 | $9.80 | $12.60 | 605,100 | — | — |
| 2025-11-05 | $10.01 | $12.87 | 654,200 | — | — |
| 2025-11-04 | $10.03 | $12.90 | 607,400 | — | — |
| 2025-11-03 | $10.10 | $12.99 | 605,000 | — | — |
| 2025-10-31 | $10.25 | $13.18 | 972,500 | — | — |
| 2025-10-30 | $9.84 | $12.65 | 836,800 | — | — |
| 2025-10-29 | $9.86 | $12.68 | 873,600 | — | — |
| 2025-10-28 | $9.88 | $12.71 | 1,157,300 | — | — |
| 2025-10-27 | $9.94 | $12.78 | 1,437,900 | — | — |
| 2025-10-24 | $9.72 | $12.50 | 2,585,700 | — | — |
| 2025-10-23 | $10.69 | $13.75 | 821,500 | — | — |
| 2025-10-22 | $10.76 | $13.84 | 522,500 | — | — |
| 2025-10-21 | $10.94 | $14.07 | 472,000 | — | — |
| 2025-10-20 | $10.84 | $13.94 | 431,700 | — | — |
| 2025-10-17 | $10.81 | $13.90 | 438,600 | — | — |
| 2025-10-16 | $10.85 | $13.95 | 783,700 | — | — |
| 2025-10-15 | $10.50 | $13.50 | 408,600 | — | — |
| 2025-10-14 | $10.56 | $13.58 | 539,500 | — | — |
| 2025-10-13 | $10.57 | $13.59 | 597,300 | — | — |
| 2025-10-10 | $10.48 | $13.48 | 573,400 | — | — |
| 2025-10-09 | $10.79 | $13.88 | 520,000 | — | — |
| 2025-10-08 | $11.06 | $14.22 | 630,300 | — | — |
| 2025-10-07 | $10.51 | $13.52 | 756,600 | — | — |
| 2025-10-06 | $10.68 | $13.73 | 688,300 | — | — |
| 2025-10-03 | $10.62 | $13.66 | 619,900 | — | — |
| 2025-10-02 | $10.58 | $13.61 | 676,600 | — | — |
| 2025-10-01 | $10.47 | $13.46 | 733,000 | — | — |
| 2025-09-30 | $10.66 | $13.71 | 453,300 | — | — |
| 2025-09-29 | $10.65 | $13.70 | 653,500 | — | — |
| 2025-09-26 | $10.73 | $13.80 | 590,200 | — | — |
| 2025-09-25 | $10.76 | $13.84 | 512,800 | — | — |
| 2025-09-24 | $10.84 | $13.94 | 628,700 | — | — |
| 2025-09-23 | $10.73 | $13.80 | 553,000 | — | — |
| 2025-09-22 | $11.12 | $14.30 | 711,600 | — | — |
| 2025-09-19 | $11.07 | $14.24 | 1,028,000 | — | — |
| 2025-09-18 | $11.28 | $14.51 | 615,800 | — | — |
| 2025-09-17 | $11.23 | $14.44 | 628,500 | — | — |
| 2025-09-16 | $11.60 | $14.92 | 621,000 | — | — |
| 2025-09-15 | $11.64 | $14.89 | 739,300 | — | — |
| 2025-09-12 | $11.69 | $14.96 | 890,500 | — | — |
| 2025-09-11 | $11.96 | $15.30 | 815,400 | — | — |
| 2025-09-10 | $11.64 | $14.89 | 1,125,100 | — | — |
| 2025-09-09 | $11.63 | $14.88 | 608,800 | — | — |
| 2025-09-08 | $11.60 | $14.84 | 696,700 | — | — |
| 2025-09-05 | $11.74 | $15.02 | 538,400 | — | — |
| 2025-09-04 | $11.76 | $15.05 | 801,800 | — | — |
| 2025-09-03 | $11.61 | $14.85 | 737,900 | — | — |
| 2025-09-02 | $11.60 | $14.84 | 610,300 | — | — |
| 2025-08-29 | $11.84 | $15.15 | 406,900 | — | — |
| 2025-08-28 | $11.86 | $15.17 | 462,300 | — | — |
| 2025-08-27 | $11.94 | $15.28 | 378,900 | — | — |
| 2025-08-26 | $11.98 | $15.33 | 447,500 | — | — |
| 2025-08-25 | $12.06 | $15.43 | 506,900 | — | — |
| 2025-08-22 | $12.39 | $15.85 | 713,000 | — | — |
| 2025-08-21 | $11.74 | $15.02 | 502,700 | — | — |
| 2025-08-20 | $11.77 | $15.06 | 863,400 | — | — |
| 2025-08-19 | $12.18 | $15.58 | 497,300 | — | — |
| 2025-08-18 | $11.83 | $15.13 | 474,300 | — | — |
| 2025-08-15 | $11.92 | $15.25 | 455,600 | — | — |
| 2025-08-14 | $12.14 | $15.53 | 626,200 | — | — |
| 2025-08-13 | $12.35 | $15.80 | 727,100 | — | — |
| 2025-08-12 | $12.12 | $15.51 | 972,700 | — | — |
| 2025-08-11 | $11.59 | $14.83 | 754,700 | — | — |
| 2025-08-08 | $11.87 | $15.19 | 574,100 | — | — |
| 2025-08-07 | $11.88 | $15.20 | 673,200 | — | — |
| 2025-08-06 | $12.11 | $15.49 | 530,800 | — | — |
| 2025-08-05 | $12.05 | $15.42 | 670,000 | — | — |
| 2025-08-04 | $11.94 | $15.28 | 696,400 | — | — |
| 2025-08-01 | $11.84 | $15.15 | 769,200 | — | — |
| 2025-07-31 | $12.16 | $15.56 | 814,200 | — | — |
| 2025-07-30 | $12.15 | $15.54 | 994,700 | — | — |
| 2025-07-29 | $12.55 | $16.06 | 758,400 | — | — |
| 2025-07-28 | $12.87 | $16.47 | 392,600 | — | — |
| 2025-07-25 | $13.00 | $16.63 | 473,600 | — | — |
| 2025-07-24 | $13.03 | $16.67 | 671,700 | — | — |
| 2025-07-23 | $12.99 | $16.62 | 645,000 | — | — |
| 2025-07-22 | $12.96 | $16.58 | 651,500 | — | — |
| 2025-07-21 | $12.85 | $16.44 | 446,800 | — | — |
| 2025-07-18 | $12.75 | $16.31 | 592,300 | — | — |
| 2025-07-17 | $13.01 | $16.64 | 718,900 | — | — |
| 2025-07-16 | $13.15 | $16.82 | 768,200 | — | — |
| 2025-07-15 | $13.13 | $16.80 | 625,700 | — | — |
| 2025-07-14 | $13.48 | $17.25 | 504,200 | — | — |
| 2025-07-11 | $13.70 | $17.53 | 491,700 | — | — |
| 2025-07-10 | $13.91 | $17.80 | 563,000 | — | — |
| 2025-07-09 | $13.86 | $17.73 | 513,000 | — | — |
| 2025-07-08 | $13.67 | $17.49 | 449,000 | — | — |
| 2025-07-07 | $13.30 | $17.02 | 356,900 | — | — |
| 2025-07-03 | $13.65 | $17.46 | 248,800 | — | — |
| 2025-07-02 | $13.65 | $17.46 | 453,000 | — | — |
| 2025-07-01 | $13.44 | $17.19 | 492,700 | — | — |
| 2025-06-30 | $12.99 | $16.62 | 532,300 | — | — |
| 2025-06-27 | $12.96 | $16.58 | 1,175,600 | — | — |
| 2025-06-26 | $12.88 | $16.48 | 605,200 | — | — |
| 2025-06-25 | $12.87 | $16.47 | 328,900 | — | — |
| 2025-06-24 | $13.15 | $16.82 | 322,500 | — | — |
| 2025-06-23 | $13.08 | $16.73 | 352,300 | — | — |
| 2025-06-20 | $12.84 | $16.43 | 521,600 | — | — |
| 2025-06-18 | $12.86 | $16.45 | 332,800 | — | — |
| 2025-06-17 | $12.96 | $16.58 | 278,600 | — | — |
| 2025-06-16 | $13.20 | $16.89 | 635,000 | — | — |
| 2025-06-13 | $13.00 | $16.63 | 388,000 | — | — |
| 2025-06-12 | $13.23 | $16.85 | 355,400 | — | — |
| 2025-06-11 | $13.24 | $16.86 | 359,900 | — | — |
| 2025-06-10 | $13.54 | $17.24 | 463,300 | — | — |
| 2025-06-09 | $13.16 | $16.76 | 405,300 | — | — |
| 2025-06-06 | $13.00 | $16.56 | 647,100 | — | — |
| 2025-06-05 | $13.02 | $16.58 | 668,400 | — | — |
| 2025-06-04 | $13.14 | $16.73 | 363,600 | — | — |
| 2025-06-03 | $13.17 | $16.77 | 431,000 | — | — |
| 2025-06-02 | $12.87 | $16.39 | 416,700 | — | — |
| 2025-05-30 | $13.04 | $16.61 | 415,500 | — | — |
| 2025-05-29 | $13.14 | $16.73 | 548,800 | — | — |
| 2025-05-28 | $13.14 | $16.73 | 355,300 | — | — |
| 2025-05-27 | $13.27 | $16.90 | 531,700 | — | — |
| 2025-05-23 | $12.99 | $16.54 | 468,300 | — | — |
| 2025-05-22 | $12.99 | $16.54 | 350,700 | — | — |
| 2025-05-21 | $13.09 | $16.67 | 323,500 | — | — |
| 2025-05-20 | $13.41 | $17.08 | 280,700 | — | — |
| 2025-05-19 | $13.63 | $17.36 | 282,300 | — | — |
| 2025-05-16 | $13.76 | $17.52 | 376,100 | — | — |
| 2025-05-15 | $13.83 | $17.61 | 480,500 | — | — |
| 2025-05-14 | $13.69 | $17.44 | 665,300 | — | — |
| 2025-05-13 | $13.78 | $17.55 | 531,800 | — | — |
| 2025-05-12 | $13.95 | $17.77 | 771,800 | — | — |
| 2025-05-09 | $13.12 | $16.71 | 707,600 | — | — |
| 2025-05-08 | $13.17 | $16.77 | 2,858,200 | — | — |
| 2025-05-07 | $12.69 | $16.16 | 340,600 | — | — |
| 2025-05-06 | $12.69 | $16.16 | 333,500 | — | — |
| 2025-05-05 | $12.97 | $16.52 | 389,600 | — | — |
| 2025-05-02 | $13.08 | $16.66 | 373,300 | — | — |
| 2025-05-01 | $12.71 | $16.19 | 498,900 | — | — |
| 2025-04-30 | $12.84 | $16.35 | 558,200 | — | — |
| 2025-04-29 | $12.87 | $16.39 | 331,500 | — | — |
| 2025-04-28 | $12.92 | $16.45 | 462,300 | — | — |
| 2025-04-25 | $12.92 | $16.45 | 377,300 | — | — |
| 2025-04-24 | $13.32 | $16.96 | 406,200 | — | — |
| 2025-04-23 | $13.09 | $16.67 | 391,200 | — | — |
| 2025-04-22 | $13.30 | $16.94 | 612,400 | — | — |
| 2025-04-21 | $13.29 | $16.93 | 907,000 | — | — |
| 2025-04-17 | $13.26 | $16.89 | 546,400 | — | — |
| 2025-04-16 | $12.83 | $16.34 | 569,500 | — | — |
| 2025-04-15 | $13.28 | $16.91 | 466,500 | — | — |
| 2025-04-14 | $13.39 | $17.05 | 388,000 | — | — |
| 2025-04-11 | $13.37 | $17.03 | 409,700 | — | — |
| 2025-04-10 | $13.33 | $16.98 | 485,300 | — | — |
| 2025-04-09 | $13.46 | $17.14 | 546,600 | — | — |
| 2025-04-08 | $12.69 | $16.16 | 454,100 | — | — |
| 2025-04-07 | $12.89 | $16.42 | 613,400 | — | — |
| 2025-04-04 | $13.20 | $16.81 | 689,100 | — | — |
| 2025-04-03 | $13.20 | $16.81 | 771,400 | — | — |
| 2025-04-02 | $13.91 | $17.72 | 356,600 | — | — |
| 2025-04-01 | $13.80 | $17.58 | 286,100 | — | — |
| 2025-03-31 | $13.72 | $17.47 | 426,700 | — | — |
| 2025-03-28 | $13.68 | $17.42 | 336,000 | — | — |
| 2025-03-27 | $13.98 | $17.80 | 339,300 | — | — |
| 2025-03-26 | $13.77 | $17.54 | 286,800 | — | — |
| 2025-03-25 | $13.74 | $17.50 | 277,100 | — | — |
| 2025-03-24 | $13.93 | $17.74 | 287,600 | — | — |
| 2025-03-21 | $13.75 | $17.51 | 1,204,000 | — | — |
| 2025-03-20 | $13.66 | $17.40 | 314,300 | — | — |
| 2025-03-19 | $13.70 | $17.45 | 602,500 | — | — |
| 2025-03-18 | $13.84 | $17.63 | 849,400 | — | — |
| 2025-03-17 | $13.88 | $17.68 | 479,200 | — | — |
| 2025-03-14 | $13.63 | $17.36 | 394,400 | — | — |
| 2025-03-13 | $13.65 | $17.31 | 328,300 | — | — |
| 2025-03-12 | $13.91 | $17.64 | 481,600 | — | — |
| 2025-03-11 | $14.01 | $17.76 | 609,400 | — | — |
| 2025-03-10 | $14.35 | $18.20 | 561,500 | — | — |
| 2025-03-07 | $14.36 | $18.21 | 539,200 | — | — |
| 2025-03-06 | $14.43 | $18.30 | 421,300 | — | — |
| 2025-03-05 | $14.27 | $18.09 | 407,500 | — | — |
| 2025-03-04 | $14.20 | $18.01 | 603,900 | — | — |
| 2025-03-03 | $14.53 | $18.42 | 385,000 | — | — |
| 2025-02-28 | $14.72 | $18.66 | 562,900 | — | — |
| 2025-02-27 | $14.58 | $18.49 | 415,700 | — | — |
| 2025-02-26 | $14.44 | $18.31 | 366,100 | — | — |
| 2025-02-25 | $14.64 | $18.56 | 378,500 | — | — |
| 2025-02-24 | $14.47 | $18.35 | 729,600 | — | — |
| 2025-02-21 | $14.87 | $18.85 | 420,700 | — | — |
| 2025-02-20 | $14.96 | $18.97 | 303,900 | — | — |
| 2025-02-19 | $15.04 | $19.07 | 371,300 | — | — |
| 2025-02-18 | $15.24 | $19.32 | 278,100 | — | — |
| 2025-02-14 | $15.36 | $19.48 | 479,100 | — | — |
| 2025-02-13 | $14.94 | $18.94 | 513,800 | — | — |
| 2025-02-12 | $14.95 | $18.96 | 395,000 | — | — |
| 2025-02-11 | $15.28 | $19.37 | 689,100 | — | — |
| 2025-02-10 | $14.84 | $18.82 | 390,200 | — | — |
| 2025-02-07 | $14.85 | $18.83 | 260,600 | — | — |
| 2025-02-06 | $15.31 | $19.41 | 221,100 | — | — |
| 2025-02-05 | $15.30 | $19.40 | 240,400 | — | — |
| 2025-02-04 | $15.28 | $19.37 | 320,500 | — | — |
| 2025-02-03 | $15.13 | $19.18 | 341,500 | — | — |
| 2025-01-31 | $15.40 | $19.53 | 362,600 | — | — |
| 2025-01-30 | $15.50 | $19.65 | 327,500 | — | — |
| 2025-01-29 | $15.36 | $19.48 | 616,700 | — | — |
| 2025-01-28 | $15.69 | $19.89 | 775,900 | — | — |
| 2025-01-27 | $16.30 | $20.67 | 743,700 | — | — |
| 2025-01-24 | $15.94 | $20.21 | 301,100 | — | — |
| 2025-01-23 | $16.24 | $20.59 | 351,900 | — | — |
| 2025-01-22 | $16.35 | $20.73 | 269,300 | — | — |
| 2025-01-21 | $16.33 | $20.71 | 354,100 | — | — |
| 2025-01-17 | $16.05 | $20.35 | 297,400 | — | — |
| 2025-01-16 | $16.49 | $20.91 | 350,800 | — | — |
| 2025-01-15 | $15.88 | $20.14 | 288,700 | — | — |
| 2025-01-14 | $15.63 | $19.82 | 562,600 | — | — |
| 2025-01-13 | $15.58 | $19.75 | 808,400 | — | — |
| 2025-01-10 | $15.26 | $19.35 | 1,021,300 | — | — |
| 2025-01-08 | $15.26 | $19.35 | 413,900 | — | — |
| 2025-01-07 | $15.49 | $19.64 | 354,600 | — | — |
| 2025-01-06 | $15.70 | $19.91 | 371,100 | — | — |
| 2025-01-03 | $15.85 | $20.10 | 319,200 | — | — |
| 2025-01-02 | $15.41 | $19.54 | 245,100 | — | — |