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
- 1990-09-26 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 | $11.70 | $11.70 | 168,400 | — | — |
| 2025-12-30 | $11.84 | $11.84 | 211,700 | — | — |
| 2025-12-29 | $11.82 | $11.82 | 181,200 | — | — |
| 2025-12-26 | $11.75 | $11.75 | 154,500 | — | — |
| 2025-12-24 | $11.90 | $11.90 | 51,100 | — | — |
| 2025-12-23 | $11.97 | $11.97 | 164,300 | — | — |
| 2025-12-22 | $11.83 | $11.83 | 156,500 | — | — |
| 2025-12-19 | $11.73 | $11.73 | 762,100 | — | — |
| 2025-12-18 | $11.81 | $11.81 | 221,100 | — | — |
| 2025-12-17 | $11.81 | $11.81 | 330,100 | — | — |
| 2025-12-16 | $12.31 | $12.31 | 160,100 | — | — |
| 2025-12-15 | $12.38 | $12.38 | 231,000 | — | — |
| 2025-12-12 | $12.18 | $12.18 | 166,600 | — | — |
| 2025-12-11 | $12.48 | $12.48 | 211,000 | — | — |
| 2025-12-10 | $12.34 | $12.34 | 251,900 | — | — |
| 2025-12-09 | $12.16 | $12.16 | 249,300 | — | — |
| 2025-12-08 | $11.81 | $11.81 | 331,800 | — | — |
| 2025-12-05 | $11.68 | $11.68 | 187,200 | — | — |
| 2025-12-04 | $12.00 | $12.00 | 211,900 | — | — |
| 2025-12-03 | $11.75 | $11.75 | 276,000 | — | — |
| 2025-12-02 | $11.33 | $11.33 | 246,400 | — | — |
| 2025-12-01 | $11.45 | $11.45 | 225,900 | — | — |
| 2025-11-28 | $11.69 | $11.69 | 118,200 | — | — |
| 2025-11-26 | $11.62 | $11.62 | 200,300 | — | — |
| 2025-11-25 | $11.43 | $11.43 | 215,500 | — | — |
| 2025-11-24 | $11.28 | $11.28 | 230,000 | — | — |
| 2025-11-21 | $11.23 | $11.23 | 206,800 | — | — |
| 2025-11-20 | $11.06 | $11.06 | 262,000 | — | — |
| 2025-11-19 | $11.02 | $11.02 | 337,700 | — | — |
| 2025-11-18 | $11.24 | $11.24 | 244,000 | — | — |
| 2025-11-17 | $11.20 | $11.20 | 191,400 | — | — |
| 2025-11-14 | $11.84 | $11.84 | 254,100 | — | — |
| 2025-11-13 | $11.72 | $11.72 | 302,200 | — | — |
| 2025-11-12 | $12.22 | $12.22 | 177,900 | — | — |
| 2025-11-11 | $12.53 | $12.53 | 226,100 | — | — |
| 2025-11-10 | $13.02 | $13.02 | 240,700 | — | — |
| 2025-11-07 | $12.53 | $12.53 | 344,600 | — | — |
| 2025-11-06 | $12.66 | $12.66 | 391,500 | — | — |
| 2025-11-05 | $15.60 | $15.60 | 322,700 | — | — |
| 2025-11-04 | $15.27 | $15.27 | 194,600 | — | — |
| 2025-11-03 | $15.14 | $15.14 | 231,300 | — | — |
| 2025-10-31 | $15.02 | $15.02 | 392,800 | — | — |
| 2025-10-30 | $14.98 | $14.98 | 362,700 | — | — |
| 2025-10-29 | $14.90 | $14.90 | 258,500 | — | — |
| 2025-10-28 | $14.49 | $14.49 | 169,400 | — | — |
| 2025-10-27 | $14.32 | $14.32 | 181,700 | — | — |
| 2025-10-24 | $14.16 | $14.16 | 351,000 | — | — |
| 2025-10-23 | $13.87 | $13.87 | 197,600 | — | — |
| 2025-10-22 | $13.44 | $13.44 | 293,600 | — | — |
| 2025-10-21 | $13.36 | $13.36 | 455,700 | — | — |
| 2025-10-20 | $13.14 | $13.14 | 351,300 | — | — |
| 2025-10-17 | $12.78 | $12.78 | 136,100 | — | — |
| 2025-10-16 | $12.97 | $12.97 | 180,900 | — | — |
| 2025-10-15 | $13.38 | $13.38 | 171,000 | — | — |
| 2025-10-14 | $12.89 | $12.89 | 250,200 | — | — |
| 2025-10-13 | $12.57 | $12.57 | 216,600 | — | — |
| 2025-10-10 | $12.27 | $12.27 | 132,900 | — | — |
| 2025-10-09 | $12.66 | $12.66 | 155,000 | — | — |
| 2025-10-08 | $12.80 | $12.80 | 180,400 | — | — |
| 2025-10-07 | $12.59 | $12.59 | 199,500 | — | — |
| 2025-10-06 | $12.81 | $12.81 | 244,700 | — | — |
| 2025-10-03 | $12.80 | $12.80 | 204,600 | — | — |
| 2025-10-02 | $12.77 | $12.77 | 247,600 | — | — |
| 2025-10-01 | $12.89 | $12.89 | 226,900 | — | — |
| 2025-09-30 | $13.08 | $13.08 | 662,000 | — | — |
| 2025-09-29 | $12.80 | $12.80 | 676,700 | — | — |
| 2025-09-26 | $12.93 | $12.93 | 261,900 | — | — |
| 2025-09-25 | $13.04 | $13.04 | 363,400 | — | — |
| 2025-09-24 | $13.09 | $13.09 | 207,700 | — | — |
| 2025-09-23 | $13.05 | $13.05 | 322,800 | — | — |
| 2025-09-22 | $13.21 | $13.21 | 472,200 | — | — |
| 2025-09-19 | $12.82 | $12.82 | 595,700 | — | — |
| 2025-09-18 | $13.00 | $13.00 | 289,800 | — | — |
| 2025-09-17 | $12.71 | $12.71 | 323,900 | — | — |
| 2025-09-16 | $12.78 | $12.78 | 308,100 | — | — |
| 2025-09-15 | $12.99 | $12.99 | 215,300 | — | — |
| 2025-09-12 | $12.80 | $12.80 | 309,500 | — | — |
| 2025-09-11 | $13.05 | $13.05 | 335,700 | — | — |
| 2025-09-10 | $12.27 | $12.27 | 1,039,100 | — | — |
| 2025-09-09 | $14.25 | $14.25 | 357,100 | — | — |
| 2025-09-08 | $14.71 | $14.71 | 299,500 | — | — |
| 2025-09-05 | $14.58 | $14.58 | 164,700 | — | — |
| 2025-09-04 | $14.64 | $14.64 | 350,800 | — | — |
| 2025-09-03 | $14.24 | $14.24 | 161,800 | — | — |
| 2025-09-02 | $14.85 | $14.85 | 134,200 | — | — |
| 2025-08-29 | $15.13 | $15.13 | 129,000 | — | — |
| 2025-08-28 | $15.74 | $15.74 | 177,300 | — | — |
| 2025-08-27 | $15.37 | $15.37 | 204,300 | — | — |
| 2025-08-26 | $15.23 | $15.23 | 122,700 | — | — |
| 2025-08-25 | $15.08 | $15.08 | 131,400 | — | — |
| 2025-08-22 | $15.36 | $15.36 | 189,200 | — | — |
| 2025-08-21 | $14.92 | $14.92 | 56,500 | — | — |
| 2025-08-20 | $14.59 | $14.59 | 95,000 | — | — |
| 2025-08-19 | $14.51 | $14.51 | 73,500 | — | — |
| 2025-08-18 | $14.82 | $14.82 | 85,300 | — | — |
| 2025-08-15 | $14.64 | $14.64 | 162,400 | — | — |
| 2025-08-14 | $14.78 | $14.78 | 99,600 | — | — |
| 2025-08-13 | $15.17 | $15.17 | 125,300 | — | — |
| 2025-08-12 | $15.20 | $15.20 | 122,500 | — | — |
| 2025-08-11 | $14.66 | $14.66 | 66,100 | — | — |
| 2025-08-08 | $14.91 | $14.91 | 79,100 | — | — |
| 2025-08-07 | $14.85 | $14.85 | 150,700 | — | — |
| 2025-08-06 | $14.30 | $14.30 | 93,800 | — | — |
| 2025-08-05 | $14.58 | $14.58 | 92,700 | — | — |
| 2025-08-04 | $14.35 | $14.35 | 82,900 | — | — |
| 2025-08-01 | $14.26 | $14.26 | 147,200 | — | — |
| 2025-07-31 | $15.28 | $15.28 | 144,000 | — | — |
| 2025-07-30 | $15.61 | $15.61 | 196,500 | — | — |
| 2025-07-29 | $15.82 | $15.82 | 189,400 | — | — |
| 2025-07-28 | $15.60 | $15.60 | 126,700 | — | — |
| 2025-07-25 | $15.34 | $15.34 | 100,800 | — | — |
| 2025-07-24 | $15.03 | $15.03 | 134,900 | — | — |
| 2025-07-23 | $15.09 | $15.09 | 152,100 | — | — |
| 2025-07-22 | $14.69 | $14.69 | 146,400 | — | — |
| 2025-07-21 | $14.53 | $14.53 | 99,400 | — | — |
| 2025-07-18 | $14.55 | $14.55 | 160,800 | — | — |
| 2025-07-17 | $14.52 | $14.52 | 280,200 | — | — |
| 2025-07-16 | $13.77 | $13.77 | 182,600 | — | — |
| 2025-07-15 | $13.39 | $13.39 | 114,100 | — | — |
| 2025-07-14 | $13.80 | $13.80 | 219,900 | — | — |
| 2025-07-11 | $13.36 | $13.36 | 104,400 | — | — |
| 2025-07-10 | $13.37 | $13.37 | 104,400 | — | — |
| 2025-07-09 | $13.75 | $13.75 | 160,600 | — | — |
| 2025-07-08 | $13.61 | $13.61 | 139,700 | — | — |
| 2025-07-07 | $13.63 | $13.63 | 177,800 | — | — |
| 2025-07-03 | $13.87 | $13.87 | 102,900 | — | — |
| 2025-07-02 | $13.95 | $13.95 | 185,100 | — | — |
| 2025-07-01 | $13.63 | $13.63 | 227,700 | — | — |
| 2025-06-30 | $13.51 | $13.51 | 170,400 | — | — |
| 2025-06-27 | $13.90 | $13.90 | 574,100 | — | — |
| 2025-06-26 | $13.60 | $13.60 | 136,500 | — | — |
| 2025-06-25 | $13.49 | $13.49 | 153,200 | — | — |
| 2025-06-24 | $13.41 | $13.41 | 113,700 | — | — |
| 2025-06-23 | $13.10 | $13.10 | 141,200 | — | — |
| 2025-06-20 | $12.72 | $12.72 | 333,700 | — | — |
| 2025-06-18 | $12.71 | $12.71 | 134,900 | — | — |
| 2025-06-17 | $12.67 | $12.67 | 213,600 | — | — |
| 2025-06-16 | $12.44 | $12.44 | 98,200 | — | — |
| 2025-06-13 | $12.17 | $12.17 | 134,200 | — | — |
| 2025-06-12 | $12.29 | $12.29 | 83,200 | — | — |
| 2025-06-11 | $12.28 | $12.28 | 174,600 | — | — |
| 2025-06-10 | $12.27 | $12.27 | 224,600 | — | — |
| 2025-06-09 | $12.50 | $12.50 | 355,700 | — | — |
| 2025-06-06 | $12.46 | $12.46 | 154,600 | — | — |
| 2025-06-05 | $12.30 | $12.30 | 174,700 | — | — |
| 2025-06-04 | $12.16 | $12.16 | 115,100 | — | — |
| 2025-06-03 | $12.41 | $12.41 | 212,300 | — | — |
| 2025-06-02 | $12.19 | $12.19 | 101,600 | — | — |
| 2025-05-30 | $12.22 | $12.22 | 102,200 | — | — |
| 2025-05-29 | $12.34 | $12.34 | 148,900 | — | — |
| 2025-05-28 | $12.21 | $12.21 | 123,500 | — | — |
| 2025-05-27 | $12.55 | $12.55 | 204,700 | — | — |
| 2025-05-23 | $12.13 | $12.13 | 103,800 | — | — |
| 2025-05-22 | $12.04 | $12.04 | 130,900 | — | — |
| 2025-05-21 | $12.13 | $12.13 | 139,700 | — | — |
| 2025-05-20 | $12.68 | $12.68 | 115,800 | — | — |
| 2025-05-19 | $12.78 | $12.78 | 130,100 | — | — |
| 2025-05-16 | $12.77 | $12.77 | 148,600 | — | — |
| 2025-05-15 | $12.88 | $12.88 | 124,000 | — | — |
| 2025-05-14 | $12.81 | $12.81 | 186,900 | — | — |
| 2025-05-13 | $12.97 | $12.97 | 167,600 | — | — |
| 2025-05-12 | $12.89 | $12.89 | 251,500 | — | — |
| 2025-05-09 | $12.43 | $12.43 | 297,000 | — | — |
| 2025-05-08 | $13.65 | $13.65 | 486,600 | — | — |
| 2025-05-07 | $12.26 | $12.26 | 360,700 | — | — |
| 2025-05-06 | $12.08 | $12.08 | 182,700 | — | — |
| 2025-05-05 | $12.07 | $12.07 | 135,500 | — | — |
| 2025-05-02 | $12.49 | $12.49 | 153,900 | — | — |
| 2025-05-01 | $12.13 | $12.13 | 167,600 | — | — |
| 2025-04-30 | $11.60 | $11.60 | 143,200 | — | — |
| 2025-04-29 | $11.75 | $11.75 | 242,700 | — | — |
| 2025-04-28 | $11.69 | $11.69 | 168,900 | — | — |
| 2025-04-25 | $11.90 | $11.90 | 156,500 | — | — |
| 2025-04-24 | $11.56 | $11.56 | 150,900 | — | — |
| 2025-04-23 | $11.11 | $11.11 | 218,400 | — | — |
| 2025-04-22 | $10.71 | $10.71 | 191,700 | — | — |
| 2025-04-21 | $10.37 | $10.37 | 439,300 | — | — |
| 2025-04-17 | $10.86 | $10.86 | 186,900 | — | — |
| 2025-04-16 | $10.71 | $10.71 | 191,000 | — | — |
| 2025-04-15 | $10.43 | $10.43 | 192,900 | — | — |
| 2025-04-14 | $10.66 | $10.66 | 408,300 | — | — |
| 2025-04-11 | $10.19 | $10.19 | 122,000 | — | — |
| 2025-04-10 | $10.22 | $10.22 | 131,400 | — | — |
| 2025-04-09 | $10.90 | $10.90 | 244,800 | — | — |
| 2025-04-08 | $10.03 | $10.03 | 277,300 | — | — |
| 2025-04-07 | $10.10 | $10.10 | 224,700 | — | — |
| 2025-04-04 | $10.05 | $10.05 | 340,700 | — | — |
| 2025-04-03 | $11.16 | $11.16 | 293,400 | — | — |
| 2025-04-02 | $12.59 | $12.59 | 143,300 | — | — |
| 2025-04-01 | $12.46 | $12.46 | 164,000 | — | — |
| 2025-03-31 | $12.43 | $12.43 | 221,400 | — | — |
| 2025-03-28 | $12.53 | $12.53 | 287,800 | — | — |
| 2025-03-27 | $12.30 | $12.30 | 159,600 | — | — |
| 2025-03-26 | $12.61 | $12.61 | 168,200 | — | — |
| 2025-03-25 | $13.04 | $13.04 | 132,900 | — | — |
| 2025-03-24 | $13.23 | $13.23 | 203,800 | — | — |
| 2025-03-21 | $12.49 | $12.49 | 711,600 | — | — |
| 2025-03-20 | $13.09 | $13.09 | 265,800 | — | — |
| 2025-03-19 | $13.46 | $13.46 | 177,800 | — | — |
| 2025-03-18 | $12.86 | $12.86 | 219,700 | — | — |
| 2025-03-17 | $12.94 | $12.94 | 165,800 | — | — |
| 2025-03-14 | $12.67 | $12.67 | 178,800 | — | — |
| 2025-03-13 | $12.22 | $12.22 | 209,800 | — | — |
| 2025-03-12 | $12.56 | $12.56 | 219,700 | — | — |
| 2025-03-11 | $12.26 | $12.26 | 362,800 | — | — |
| 2025-03-10 | $11.75 | $11.75 | 254,800 | — | — |
| 2025-03-07 | $11.78 | $11.78 | 199,100 | — | — |
| 2025-03-06 | $12.02 | $12.02 | 235,400 | — | — |
| 2025-03-05 | $12.05 | $12.05 | 202,500 | — | — |
| 2025-03-04 | $11.86 | $11.86 | 259,200 | — | — |
| 2025-03-03 | $12.06 | $12.06 | 262,500 | — | — |
| 2025-02-28 | $12.48 | $12.48 | 166,900 | — | — |
| 2025-02-27 | $12.67 | $12.67 | 521,500 | — | — |
| 2025-02-26 | $13.70 | $13.70 | 158,400 | — | — |
| 2025-02-25 | $13.39 | $13.39 | 181,900 | — | — |
| 2025-02-24 | $13.03 | $13.03 | 144,300 | — | — |
| 2025-02-21 | $13.08 | $13.08 | 126,200 | — | — |
| 2025-02-20 | $14.03 | $14.03 | 173,100 | — | — |
| 2025-02-19 | $14.30 | $14.30 | 142,200 | — | — |
| 2025-02-18 | $15.08 | $15.08 | 246,600 | — | — |
| 2025-02-14 | $15.20 | $15.20 | 180,100 | — | — |
| 2025-02-13 | $15.36 | $15.36 | 222,300 | — | — |
| 2025-02-12 | $15.37 | $15.37 | 243,900 | — | — |
| 2025-02-11 | $15.48 | $15.48 | 366,300 | — | — |
| 2025-02-10 | $15.07 | $15.07 | 355,800 | — | — |
| 2025-02-07 | $14.18 | $14.18 | 234,200 | — | — |
| 2025-02-06 | $14.14 | $14.14 | 670,800 | — | — |
| 2025-02-05 | $14.04 | $14.04 | 314,100 | — | — |
| 2025-02-04 | $14.13 | $14.13 | 153,600 | — | — |
| 2025-02-03 | $13.60 | $13.60 | 186,700 | — | — |
| 2025-01-31 | $13.56 | $13.56 | 121,600 | — | — |
| 2025-01-30 | $14.03 | $14.03 | 100,000 | — | — |
| 2025-01-29 | $13.75 | $13.75 | 118,700 | — | — |
| 2025-01-28 | $13.85 | $13.85 | 174,900 | — | — |
| 2025-01-27 | $14.30 | $14.30 | 349,200 | — | — |
| 2025-01-24 | $15.05 | $15.05 | 177,600 | — | — |
| 2025-01-23 | $15.06 | $15.06 | 164,600 | — | — |
| 2025-01-22 | $15.04 | $15.04 | 272,300 | — | — |
| 2025-01-21 | $15.26 | $15.26 | 282,500 | — | — |
| 2025-01-17 | $14.88 | $14.88 | 311,300 | — | — |
| 2025-01-16 | $14.34 | $14.34 | 284,300 | — | — |
| 2025-01-15 | $13.43 | $13.43 | 173,100 | — | — |
| 2025-01-14 | $12.91 | $12.91 | 174,400 | — | — |
| 2025-01-13 | $12.30 | $12.30 | 133,100 | — | — |
| 2025-01-10 | $12.03 | $12.03 | 128,300 | — | — |
| 2025-01-08 | $12.54 | $12.54 | 87,000 | — | — |
| 2025-01-07 | $12.84 | $12.84 | 123,900 | — | — |
| 2025-01-06 | $12.99 | $12.99 | 165,900 | — | — |
| 2025-01-03 | $12.55 | $12.55 | 107,800 | — | — |
| 2025-01-02 | $12.04 | $12.04 | 112,800 | — | — |