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
- 1990-03-26 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 | $11.99 | $18.21 | 137,600 | — | — |
| 2025-12-30 | $12.17 | $18.48 | 148,300 | — | — |
| 2025-12-29 | $12.30 | $18.68 | 200,400 | — | — |
| 2025-12-26 | $12.62 | $19.17 | 176,900 | — | — |
| 2025-12-24 | $12.68 | $19.26 | 92,900 | — | — |
| 2025-12-23 | $12.79 | $19.42 | 211,600 | — | — |
| 2025-12-22 | $12.94 | $19.65 | 280,300 | — | — |
| 2025-12-19 | $13.05 | $19.82 | 515,900 | — | — |
| 2025-12-18 | $13.07 | $19.85 | 203,300 | — | — |
| 2025-12-17 | $12.78 | $19.41 | 235,100 | — | — |
| 2025-12-16 | $13.03 | $19.79 | 286,000 | — | — |
| 2025-12-15 | $12.88 | $19.56 | 300,200 | — | — |
| 2025-12-12 | $12.91 | $19.61 | 295,800 | — | — |
| 2025-12-11 | $13.04 | $19.80 | 257,700 | — | — |
| 2025-12-10 | $12.67 | $19.24 | 381,000 | — | — |
| 2025-12-09 | $12.12 | $18.41 | 172,800 | — | — |
| 2025-12-08 | $12.18 | $18.50 | 369,000 | — | — |
| 2025-12-05 | $12.27 | $18.63 | 218,300 | — | — |
| 2025-12-04 | $12.13 | $18.42 | 242,800 | — | — |
| 2025-12-03 | $11.91 | $18.09 | 191,500 | — | — |
| 2025-12-02 | $11.31 | $17.18 | 139,700 | — | — |
| 2025-12-01 | $11.24 | $17.07 | 196,300 | — | — |
| 2025-11-28 | $11.28 | $17.13 | 77,400 | — | — |
| 2025-11-26 | $11.32 | $17.19 | 158,500 | — | — |
| 2025-11-25 | $11.35 | $17.24 | 169,400 | — | — |
| 2025-11-24 | $11.12 | $16.89 | 245,800 | — | — |
| 2025-11-21 | $10.80 | $16.40 | 248,700 | — | — |
| 2025-11-20 | $10.36 | $15.73 | 293,900 | — | — |
| 2025-11-19 | $10.44 | $15.85 | 197,200 | — | — |
| 2025-11-18 | $10.55 | $16.02 | 178,400 | — | — |
| 2025-11-17 | $10.46 | $15.88 | 233,800 | — | — |
| 2025-11-14 | $11.12 | $16.89 | 309,700 | — | — |
| 2025-11-13 | $11.55 | $17.54 | 344,100 | — | — |
| 2025-11-12 | $11.40 | $17.31 | 207,600 | — | — |
| 2025-11-11 | $11.06 | $16.80 | 173,300 | — | — |
| 2025-11-10 | $11.19 | $16.99 | 234,200 | — | — |
| 2025-11-07 | $10.94 | $16.61 | 389,900 | — | — |
| 2025-11-06 | $11.24 | $17.07 | 496,100 | — | — |
| 2025-11-05 | $10.31 | $15.66 | 251,100 | — | — |
| 2025-11-04 | $10.02 | $15.22 | 283,700 | — | — |
| 2025-11-03 | $10.21 | $15.51 | 434,100 | — | — |
| 2025-10-31 | $10.17 | $15.44 | 293,500 | — | — |
| 2025-10-30 | $10.32 | $15.67 | 198,600 | — | — |
| 2025-10-29 | $11.17 | $16.96 | 201,000 | — | — |
| 2025-10-28 | $11.14 | $16.92 | 200,200 | — | — |
| 2025-10-27 | $11.27 | $17.11 | 213,700 | — | — |
| 2025-10-24 | $11.46 | $17.40 | 262,700 | — | — |
| 2025-10-23 | $11.27 | $17.11 | 507,500 | — | — |
| 2025-10-22 | $10.79 | $16.39 | 229,600 | — | — |
| 2025-10-21 | $11.36 | $17.25 | 302,600 | — | — |
| 2025-10-20 | $11.21 | $17.02 | 327,500 | — | — |
| 2025-10-17 | $10.81 | $16.42 | 205,600 | — | — |
| 2025-10-16 | $10.95 | $16.63 | 215,100 | — | — |
| 2025-10-15 | $10.81 | $16.42 | 179,100 | — | — |
| 2025-10-14 | $10.71 | $16.26 | 184,700 | — | — |
| 2025-10-13 | $10.27 | $15.60 | 163,000 | — | — |
| 2025-10-10 | $10.00 | $15.19 | 240,400 | — | — |
| 2025-10-09 | $10.58 | $16.07 | 113,300 | — | — |
| 2025-10-08 | $10.81 | $16.42 | 175,300 | — | — |
| 2025-10-07 | $10.47 | $15.90 | 210,800 | — | — |
| 2025-10-06 | $10.69 | $16.23 | 318,200 | — | — |
| 2025-10-03 | $10.50 | $15.95 | 174,300 | — | — |
| 2025-10-02 | $10.31 | $15.66 | 229,200 | — | — |
| 2025-10-01 | $10.15 | $15.41 | 223,900 | — | — |
| 2025-09-30 | $10.01 | $15.20 | 288,100 | — | — |
| 2025-09-29 | $9.90 | $15.03 | 168,700 | — | — |
| 2025-09-26 | $9.98 | $15.16 | 200,500 | — | — |
| 2025-09-25 | $9.73 | $14.78 | 375,200 | — | — |
| 2025-09-24 | $9.99 | $15.17 | 204,000 | — | — |
| 2025-09-23 | $10.01 | $15.20 | 260,000 | — | — |
| 2025-09-22 | $10.04 | $15.25 | 235,700 | — | — |
| 2025-09-19 | $9.98 | $15.16 | 721,900 | — | — |
| 2025-09-18 | $10.20 | $15.49 | 176,900 | — | — |
| 2025-09-17 | $9.98 | $15.16 | 243,900 | — | — |
| 2025-09-16 | $10.05 | $15.26 | 245,000 | — | — |
| 2025-09-15 | $10.27 | $15.60 | 441,600 | — | — |
| 2025-09-12 | $10.21 | $15.51 | 379,000 | — | — |
| 2025-09-11 | $10.24 | $15.55 | 256,900 | — | — |
| 2025-09-10 | $10.06 | $15.28 | 234,200 | — | — |
| 2025-09-09 | $9.98 | $15.16 | 335,200 | — | — |
| 2025-09-08 | $10.19 | $15.47 | 169,700 | — | — |
| 2025-09-05 | $10.13 | $15.38 | 269,100 | — | — |
| 2025-09-04 | $10.06 | $15.28 | 243,600 | — | — |
| 2025-09-03 | $9.90 | $15.03 | 264,400 | — | — |
| 2025-09-02 | $9.91 | $15.05 | 365,000 | — | — |
| 2025-08-29 | $9.90 | $15.03 | 280,900 | — | — |
| 2025-08-28 | $10.07 | $15.29 | 218,200 | — | — |
| 2025-08-27 | $10.11 | $15.35 | 219,800 | — | — |
| 2025-08-26 | $9.98 | $15.16 | 239,000 | — | — |
| 2025-08-25 | $10.09 | $15.32 | 318,300 | — | — |
| 2025-08-22 | $10.11 | $15.35 | 538,200 | — | — |
| 2025-08-21 | $9.34 | $14.18 | 328,300 | — | — |
| 2025-08-20 | $9.34 | $14.18 | 360,300 | — | — |
| 2025-08-19 | $9.34 | $14.18 | 278,300 | — | — |
| 2025-08-18 | $9.38 | $14.24 | 494,000 | — | — |
| 2025-08-15 | $9.14 | $13.88 | 576,100 | — | — |
| 2025-08-14 | $9.39 | $14.26 | 422,900 | — | — |
| 2025-08-13 | $9.84 | $14.94 | 534,200 | — | — |
| 2025-08-12 | $9.81 | $14.90 | 600,800 | — | — |
| 2025-08-11 | $10.19 | $15.47 | 728,100 | — | — |
| 2025-08-08 | $10.45 | $15.87 | 848,200 | — | — |
| 2025-08-07 | $12.51 | $19.00 | 142,700 | — | — |
| 2025-08-06 | $12.47 | $18.94 | 145,500 | — | — |
| 2025-08-05 | $12.60 | $19.13 | 186,300 | — | — |
| 2025-08-04 | $12.34 | $18.74 | 162,400 | — | — |
| 2025-08-01 | $12.05 | $18.30 | 348,400 | — | — |
| 2025-07-31 | $12.75 | $19.36 | 161,600 | — | — |
| 2025-07-30 | $12.49 | $18.97 | 210,100 | — | — |
| 2025-07-29 | $12.85 | $19.51 | 239,400 | — | — |
| 2025-07-28 | $13.22 | $20.08 | 145,200 | — | — |
| 2025-07-25 | $13.22 | $20.08 | 149,500 | — | — |
| 2025-07-24 | $13.06 | $19.83 | 285,400 | — | — |
| 2025-07-23 | $13.22 | $20.08 | 235,900 | — | — |
| 2025-07-22 | $12.63 | $19.18 | 254,600 | — | — |
| 2025-07-21 | $12.26 | $18.62 | 247,800 | — | — |
| 2025-07-18 | $12.31 | $18.69 | 235,800 | — | — |
| 2025-07-17 | $12.64 | $19.20 | 252,400 | — | — |
| 2025-07-16 | $12.47 | $18.94 | 210,700 | — | — |
| 2025-07-15 | $12.60 | $19.13 | 296,300 | — | — |
| 2025-07-14 | $12.98 | $19.71 | 281,400 | — | — |
| 2025-07-11 | $13.05 | $19.82 | 200,400 | — | — |
| 2025-07-10 | $13.39 | $20.33 | 339,900 | — | — |
| 2025-07-09 | $13.28 | $20.17 | 276,800 | — | — |
| 2025-07-08 | $13.03 | $19.79 | 357,700 | — | — |
| 2025-07-07 | $12.77 | $19.39 | 257,500 | — | — |
| 2025-07-03 | $12.88 | $19.56 | 149,100 | — | — |
| 2025-07-02 | $12.76 | $19.38 | 189,300 | — | — |
| 2025-07-01 | $12.31 | $18.69 | 276,400 | — | — |
| 2025-06-30 | $12.02 | $18.25 | 203,900 | — | — |
| 2025-06-27 | $12.28 | $18.65 | 389,300 | — | — |
| 2025-06-26 | $12.24 | $18.59 | 247,000 | — | — |
| 2025-06-25 | $11.69 | $17.75 | 242,800 | — | — |
| 2025-06-24 | $11.85 | $18.00 | 218,500 | — | — |
| 2025-06-23 | $11.42 | $17.34 | 270,500 | — | — |
| 2025-06-20 | $11.32 | $17.19 | 616,400 | — | — |
| 2025-06-18 | $11.30 | $17.16 | 166,100 | — | — |
| 2025-06-17 | $11.35 | $17.24 | 190,800 | — | — |
| 2025-06-16 | $11.44 | $17.37 | 249,500 | — | — |
| 2025-06-13 | $11.20 | $17.01 | 244,400 | — | — |
| 2025-06-12 | $11.45 | $17.39 | 199,500 | — | — |
| 2025-06-11 | $11.47 | $17.42 | 166,800 | — | — |
| 2025-06-10 | $11.41 | $17.33 | 201,600 | — | — |
| 2025-06-09 | $11.26 | $17.10 | 172,900 | — | — |
| 2025-06-06 | $10.98 | $16.67 | 142,100 | — | — |
| 2025-06-05 | $10.84 | $16.46 | 129,500 | — | — |
| 2025-06-04 | $10.74 | $16.31 | 133,100 | — | — |
| 2025-06-03 | $10.78 | $16.37 | 229,500 | — | — |
| 2025-06-02 | $10.36 | $15.73 | 265,800 | — | — |
| 2025-05-30 | $10.51 | $15.96 | 140,700 | — | — |
| 2025-05-29 | $10.84 | $16.46 | 118,600 | — | — |
| 2025-05-28 | $10.78 | $16.37 | 146,200 | — | — |
| 2025-05-27 | $10.92 | $16.58 | 198,300 | — | — |
| 2025-05-23 | $10.33 | $15.69 | 204,900 | — | — |
| 2025-05-22 | $10.56 | $16.04 | 168,500 | — | — |
| 2025-05-21 | $10.68 | $16.22 | 334,800 | — | — |
| 2025-05-20 | $11.45 | $17.39 | 239,400 | — | — |
| 2025-05-19 | $11.58 | $17.59 | 284,100 | — | — |
| 2025-05-16 | $11.76 | $17.86 | 349,900 | — | — |
| 2025-05-15 | $11.52 | $17.49 | 352,100 | — | — |
| 2025-05-14 | $11.31 | $17.18 | 324,900 | — | — |
| 2025-05-13 | $11.39 | $17.30 | 341,500 | — | — |
| 2025-05-12 | $11.02 | $16.74 | 547,900 | — | — |
| 2025-05-09 | $10.08 | $15.31 | 552,100 | — | — |
| 2025-05-08 | $9.82 | $14.91 | 652,000 | — | — |
| 2025-05-07 | $8.56 | $13.00 | 339,300 | — | — |
| 2025-05-06 | $8.34 | $12.67 | 271,800 | — | — |
| 2025-05-05 | $8.45 | $12.83 | 255,700 | — | — |
| 2025-05-02 | $8.50 | $12.91 | 378,600 | — | — |
| 2025-05-01 | $8.14 | $12.36 | 355,300 | — | — |
| 2025-04-30 | $7.88 | $11.97 | 311,600 | — | — |
| 2025-04-29 | $8.04 | $12.21 | 295,800 | — | — |
| 2025-04-28 | $8.00 | $12.15 | 166,500 | — | — |
| 2025-04-25 | $8.07 | $12.26 | 195,700 | — | — |
| 2025-04-24 | $8.06 | $12.24 | 279,800 | — | — |
| 2025-04-23 | $7.72 | $11.72 | 269,200 | — | — |
| 2025-04-22 | $7.57 | $11.50 | 328,700 | — | — |
| 2025-04-21 | $7.39 | $11.22 | 216,200 | — | — |
| 2025-04-17 | $7.59 | $11.53 | 314,100 | — | — |
| 2025-04-16 | $7.48 | $11.36 | 328,700 | — | — |
| 2025-04-15 | $7.51 | $11.40 | 229,500 | — | — |
| 2025-04-14 | $7.51 | $11.40 | 241,400 | — | — |
| 2025-04-11 | $7.67 | $11.65 | 203,000 | — | — |
| 2025-04-10 | $7.60 | $11.54 | 223,600 | — | — |
| 2025-04-09 | $8.07 | $12.26 | 446,300 | — | — |
| 2025-04-08 | $7.24 | $10.99 | 396,100 | — | — |
| 2025-04-07 | $7.42 | $11.27 | 446,800 | — | — |
| 2025-04-04 | $7.83 | $11.89 | 430,800 | — | — |
| 2025-04-03 | $8.05 | $12.22 | 405,200 | — | — |
| 2025-04-02 | $8.94 | $13.58 | 175,300 | — | — |
| 2025-04-01 | $8.71 | $13.23 | 154,900 | — | — |
| 2025-03-31 | $8.59 | $13.05 | 212,700 | — | — |
| 2025-03-28 | $8.89 | $13.50 | 171,900 | — | — |
| 2025-03-27 | $9.43 | $14.32 | 129,300 | — | — |
| 2025-03-26 | $9.46 | $14.37 | 128,900 | — | — |
| 2025-03-25 | $9.54 | $14.49 | 153,700 | — | — |
| 2025-03-24 | $9.71 | $14.75 | 160,500 | — | — |
| 2025-03-21 | $9.33 | $14.17 | 390,800 | — | — |
| 2025-03-20 | $9.69 | $14.72 | 180,000 | — | — |
| 2025-03-19 | $9.70 | $14.73 | 230,300 | — | — |
| 2025-03-18 | $9.62 | $14.61 | 198,300 | — | — |
| 2025-03-17 | $9.56 | $14.52 | 167,700 | — | — |
| 2025-03-14 | $9.51 | $14.44 | 184,100 | — | — |
| 2025-03-13 | $9.27 | $14.08 | 151,300 | — | — |
| 2025-03-12 | $9.48 | $14.40 | 154,300 | — | — |
| 2025-03-11 | $9.60 | $14.58 | 275,400 | — | — |
| 2025-03-10 | $9.62 | $14.61 | 213,800 | — | — |
| 2025-03-07 | $9.96 | $15.13 | 191,400 | — | — |
| 2025-03-06 | $9.95 | $15.11 | 233,600 | — | — |
| 2025-03-05 | $9.65 | $14.65 | 265,300 | — | — |
| 2025-03-04 | $9.43 | $14.32 | 454,600 | — | — |
| 2025-03-03 | $9.53 | $14.47 | 276,200 | — | — |
| 2025-02-28 | $10.35 | $15.72 | 223,100 | — | — |
| 2025-02-27 | $10.44 | $15.85 | 245,200 | — | — |
| 2025-02-26 | $10.53 | $15.99 | 301,200 | — | — |
| 2025-02-25 | $10.76 | $16.34 | 372,800 | — | — |
| 2025-02-24 | $10.63 | $16.14 | 265,100 | — | — |
| 2025-02-21 | $10.78 | $16.37 | 329,900 | — | — |
| 2025-02-20 | $11.77 | $17.87 | 275,800 | — | — |
| 2025-02-19 | $12.16 | $18.47 | 371,900 | — | — |
| 2025-02-18 | $11.68 | $17.74 | 601,300 | — | — |
| 2025-02-14 | $11.04 | $16.77 | 701,500 | — | — |
| 2025-02-13 | $10.90 | $16.55 | 1,144,700 | — | — |
| 2025-02-12 | $9.77 | $14.84 | 388,200 | — | — |
| 2025-02-11 | $9.97 | $15.14 | 324,500 | — | — |
| 2025-02-10 | $9.91 | $15.05 | 319,400 | — | — |
| 2025-02-07 | $9.74 | $14.79 | 201,600 | — | — |
| 2025-02-06 | $9.76 | $14.82 | 213,900 | — | — |
| 2025-02-05 | $9.72 | $14.76 | 167,700 | — | — |
| 2025-02-04 | $9.79 | $14.87 | 278,600 | — | — |
| 2025-02-03 | $9.40 | $14.28 | 284,800 | — | — |
| 2025-01-31 | $9.99 | $15.17 | 242,900 | — | — |
| 2025-01-30 | $10.06 | $15.28 | 201,800 | — | — |
| 2025-01-29 | $9.75 | $14.81 | 170,100 | — | — |
| 2025-01-28 | $9.71 | $14.75 | 165,400 | — | — |
| 2025-01-27 | $9.99 | $15.17 | 290,400 | — | — |
| 2025-01-24 | $9.97 | $15.14 | 264,300 | — | — |
| 2025-01-23 | $9.97 | $15.14 | 278,100 | — | — |
| 2025-01-22 | $9.42 | $14.31 | 348,000 | — | — |
| 2025-01-21 | $9.55 | $14.50 | 272,000 | — | — |
| 2025-01-17 | $9.28 | $14.09 | 174,100 | — | — |
| 2025-01-16 | $9.14 | $13.88 | 153,500 | — | — |
| 2025-01-15 | $9.18 | $13.94 | 195,300 | — | — |
| 2025-01-14 | $8.95 | $13.59 | 177,500 | — | — |
| 2025-01-13 | $8.84 | $13.42 | 217,400 | — | — |
| 2025-01-10 | $8.40 | $12.76 | 231,900 | — | — |
| 2025-01-08 | $8.63 | $13.11 | 255,700 | — | — |
| 2025-01-07 | $8.71 | $13.23 | 322,100 | — | — |
| 2025-01-06 | $8.80 | $13.36 | 198,200 | — | — |
| 2025-01-03 | $9.00 | $13.67 | 145,900 | — | — |
| 2025-01-02 | $8.90 | $13.52 | 256,300 | — | — |