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
- 1991-12-11 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 | $14.76 | $15.06 | 1,730,600 | — | — |
| 2025-12-30 | $14.85 | $15.15 | 1,920,900 | — | — |
| 2025-12-29 | $14.97 | $15.27 | 1,126,200 | — | — |
| 2025-12-26 | $14.94 | $15.24 | 953,700 | — | — |
| 2025-12-24 | $14.97 | $15.27 | 513,500 | — | — |
| 2025-12-23 | $14.89 | $15.19 | 2,120,300 | — | — |
| 2025-12-22 | $14.83 | $15.13 | 3,753,900 | — | — |
| 2025-12-19 | $14.65 | $14.95 | 4,576,200 | — | — |
| 2025-12-18 | $14.99 | $15.29 | 4,035,300 | — | — |
| 2025-12-17 | $15.16 | $15.47 | 1,639,100 | — | — |
| 2025-12-16 | $15.15 | $15.46 | 1,837,900 | — | — |
| 2025-12-15 | $15.61 | $15.93 | 2,533,600 | — | — |
| 2025-12-12 | $15.45 | $15.76 | 2,981,500 | — | — |
| 2025-12-11 | $14.97 | $15.27 | 2,138,400 | — | — |
| 2025-12-10 | $14.78 | $15.08 | 2,053,700 | — | — |
| 2025-12-09 | $14.16 | $14.45 | 2,374,200 | — | — |
| 2025-12-08 | $14.13 | $14.42 | 1,390,900 | — | — |
| 2025-12-05 | $14.42 | $14.71 | 2,135,700 | — | — |
| 2025-12-04 | $13.88 | $14.16 | 3,162,900 | — | — |
| 2025-12-03 | $13.96 | $14.24 | 3,484,900 | — | — |
| 2025-12-02 | $13.31 | $13.58 | 2,706,500 | — | — |
| 2025-12-01 | $13.35 | $13.62 | 1,510,900 | — | — |
| 2025-11-28 | $13.48 | $13.75 | 859,600 | — | — |
| 2025-11-26 | $13.45 | $13.72 | 5,026,500 | — | — |
| 2025-11-25 | $13.13 | $13.40 | 7,608,700 | — | — |
| 2025-11-24 | $12.64 | $12.90 | 3,832,100 | — | — |
| 2025-11-21 | $13.20 | $13.47 | 1,460,700 | — | — |
| 2025-11-20 | $12.71 | $12.97 | 956,600 | — | — |
| 2025-11-19 | $12.70 | $12.96 | 868,300 | — | — |
| 2025-11-18 | $12.84 | $13.10 | 838,900 | — | — |
| 2025-11-17 | $12.82 | $13.08 | 1,850,400 | — | — |
| 2025-11-14 | $13.19 | $13.46 | 1,416,200 | — | — |
| 2025-11-13 | $13.29 | $13.56 | 1,190,300 | — | — |
| 2025-11-12 | $12.91 | $13.17 | 1,380,900 | — | — |
| 2025-11-11 | $13.07 | $13.34 | 1,288,900 | — | — |
| 2025-11-10 | $12.84 | $13.10 | 1,469,100 | — | — |
| 2025-11-07 | $12.88 | $13.14 | 1,575,700 | — | — |
| 2025-11-06 | $13.20 | $13.47 | 3,132,000 | — | — |
| 2025-11-05 | $13.47 | $13.74 | 4,813,800 | — | — |
| 2025-11-04 | $11.80 | $12.04 | 2,194,200 | — | — |
| 2025-11-03 | $11.76 | $12.00 | 2,451,500 | — | — |
| 2025-10-31 | $11.29 | $11.52 | 3,061,600 | — | — |
| 2025-10-30 | $11.46 | $11.69 | 1,865,800 | — | — |
| 2025-10-29 | $11.59 | $11.83 | 2,631,300 | — | — |
| 2025-10-28 | $12.07 | $12.32 | 915,800 | — | — |
| 2025-10-27 | $12.23 | $12.48 | 1,070,000 | — | — |
| 2025-10-24 | $12.60 | $12.86 | 1,049,900 | — | — |
| 2025-10-23 | $12.52 | $12.77 | 1,037,800 | — | — |
| 2025-10-22 | $12.29 | $12.54 | 2,507,600 | — | — |
| 2025-10-21 | $12.17 | $12.42 | 1,001,300 | — | — |
| 2025-10-20 | $12.22 | $12.47 | 749,400 | — | — |
| 2025-10-17 | $12.22 | $12.47 | 831,800 | — | — |
| 2025-10-16 | $12.07 | $12.32 | 1,522,800 | — | — |
| 2025-10-15 | $11.77 | $12.01 | 1,572,300 | — | — |
| 2025-10-14 | $11.62 | $11.86 | 1,322,900 | — | — |
| 2025-10-13 | $11.43 | $11.66 | 1,121,100 | — | — |
| 2025-10-10 | $11.63 | $11.87 | 1,862,800 | — | — |
| 2025-10-09 | $11.90 | $12.14 | 1,493,700 | — | — |
| 2025-10-08 | $12.34 | $12.59 | 1,191,200 | — | — |
| 2025-10-07 | $12.12 | $12.37 | 1,795,100 | — | — |
| 2025-10-06 | $12.42 | $12.67 | 1,290,200 | — | — |
| 2025-10-03 | $12.94 | $13.20 | 1,020,300 | — | — |
| 2025-10-02 | $13.12 | $13.39 | 961,400 | — | — |
| 2025-10-01 | $13.08 | $13.35 | 1,338,700 | — | — |
| 2025-09-30 | $12.97 | $13.23 | 1,263,100 | — | — |
| 2025-09-29 | $13.06 | $13.33 | 1,298,800 | — | — |
| 2025-09-26 | $13.15 | $13.42 | 891,500 | — | — |
| 2025-09-25 | $12.83 | $13.09 | 1,421,100 | — | — |
| 2025-09-24 | $13.24 | $13.51 | 894,600 | — | — |
| 2025-09-23 | $13.34 | $13.61 | 1,355,800 | — | — |
| 2025-09-22 | $13.14 | $13.41 | 1,447,500 | — | — |
| 2025-09-19 | $13.13 | $13.40 | 3,954,200 | — | — |
| 2025-09-18 | $12.81 | $13.07 | 1,034,100 | — | — |
| 2025-09-17 | $12.60 | $12.86 | 879,300 | — | — |
| 2025-09-16 | $12.79 | $13.05 | 1,089,400 | — | — |
| 2025-09-15 | $12.75 | $13.01 | 836,300 | — | — |
| 2025-09-12 | $12.92 | $13.18 | 843,000 | — | — |
| 2025-09-11 | $13.22 | $13.49 | 2,006,500 | — | — |
| 2025-09-10 | $12.64 | $12.90 | 1,227,700 | — | — |
| 2025-09-09 | $12.89 | $13.15 | 937,200 | — | — |
| 2025-09-08 | $12.95 | $13.21 | 1,079,400 | — | — |
| 2025-09-05 | $12.77 | $13.03 | 1,636,800 | — | — |
| 2025-09-04 | $12.63 | $12.89 | 1,853,100 | — | — |
| 2025-09-03 | $12.47 | $12.72 | 3,406,300 | — | — |
| 2025-09-02 | $12.80 | $13.06 | 1,599,200 | — | — |
| 2025-08-29 | $12.99 | $13.25 | 940,400 | — | — |
| 2025-08-28 | $13.03 | $13.29 | 1,902,900 | — | — |
| 2025-08-27 | $13.05 | $13.32 | 1,384,600 | — | — |
| 2025-08-26 | $13.26 | $13.53 | 923,500 | — | — |
| 2025-08-25 | $13.23 | $13.50 | 1,788,500 | — | — |
| 2025-08-22 | $13.41 | $13.68 | 1,268,100 | — | — |
| 2025-08-21 | $13.02 | $13.28 | 963,100 | — | — |
| 2025-08-20 | $12.94 | $13.20 | 1,512,500 | — | — |
| 2025-08-19 | $12.99 | $13.25 | 768,100 | — | — |
| 2025-08-18 | $13.01 | $13.27 | 940,000 | — | — |
| 2025-08-15 | $13.37 | $13.64 | 1,427,400 | — | — |
| 2025-08-14 | $13.67 | $13.95 | 1,254,000 | — | — |
| 2025-08-13 | $13.78 | $14.06 | 1,745,400 | — | — |
| 2025-08-12 | $13.21 | $13.48 | 843,000 | — | — |
| 2025-08-11 | $12.95 | $13.21 | 1,268,800 | — | — |
| 2025-08-08 | $13.42 | $13.69 | 1,251,900 | — | — |
| 2025-08-07 | $13.36 | $13.63 | 1,218,400 | — | — |
| 2025-08-06 | $12.98 | $13.24 | 1,470,600 | — | — |
| 2025-08-05 | $13.00 | $13.26 | 1,327,400 | — | — |
| 2025-08-04 | $12.94 | $13.20 | 2,996,200 | — | — |
| 2025-08-01 | $12.83 | $13.09 | 1,861,700 | — | — |
| 2025-07-31 | $13.01 | $13.27 | 3,608,600 | — | — |
| 2025-07-30 | $12.67 | $12.93 | 7,708,800 | — | — |
| 2025-07-29 | $14.48 | $14.77 | 2,010,700 | — | — |
| 2025-07-28 | $14.40 | $14.69 | 1,773,200 | — | — |
| 2025-07-25 | $14.57 | $14.87 | 1,671,500 | — | — |
| 2025-07-24 | $14.66 | $14.96 | 1,103,900 | — | — |
| 2025-07-23 | $14.94 | $15.24 | 1,123,200 | — | — |
| 2025-07-22 | $14.73 | $15.03 | 1,527,500 | — | — |
| 2025-07-21 | $14.36 | $14.65 | 1,152,800 | — | — |
| 2025-07-18 | $14.33 | $14.62 | 1,135,700 | — | — |
| 2025-07-17 | $14.52 | $14.82 | 1,199,900 | — | — |
| 2025-07-16 | $14.44 | $14.73 | 1,190,100 | — | — |
| 2025-07-15 | $14.43 | $14.72 | 1,738,500 | — | — |
| 2025-07-14 | $15.22 | $15.53 | 1,556,700 | — | — |
| 2025-07-11 | $15.41 | $15.72 | 1,214,500 | — | — |
| 2025-07-10 | $15.53 | $15.85 | 1,465,200 | — | — |
| 2025-07-09 | $15.61 | $15.93 | 1,891,500 | — | — |
| 2025-07-08 | $15.80 | $16.12 | 1,335,800 | — | — |
| 2025-07-07 | $15.72 | $16.04 | 1,647,900 | — | — |
| 2025-07-03 | $15.67 | $15.99 | 711,000 | — | — |
| 2025-07-02 | $15.57 | $15.89 | 1,325,600 | — | — |
| 2025-07-01 | $15.13 | $15.44 | 1,920,900 | — | — |
| 2025-06-30 | $14.74 | $15.04 | 2,227,400 | — | — |
| 2025-06-27 | $15.06 | $15.37 | 3,853,100 | — | — |
| 2025-06-26 | $15.51 | $15.83 | 2,262,000 | — | — |
| 2025-06-25 | $15.19 | $15.50 | 2,393,200 | — | — |
| 2025-06-24 | $14.70 | $15.00 | 3,006,000 | — | — |
| 2025-06-23 | $14.39 | $14.68 | 4,482,200 | — | — |
| 2025-06-20 | $14.02 | $14.30 | 3,809,500 | — | — |
| 2025-06-18 | $13.51 | $13.78 | 795,600 | — | — |
| 2025-06-17 | $13.60 | $13.88 | 698,000 | — | — |
| 2025-06-16 | $13.80 | $14.08 | 871,800 | — | — |
| 2025-06-13 | $13.56 | $13.84 | 1,248,100 | — | — |
| 2025-06-12 | $13.75 | $14.03 | 1,223,300 | — | — |
| 2025-06-11 | $14.01 | $14.29 | 1,518,200 | — | — |
| 2025-06-10 | $13.65 | $13.93 | 1,364,300 | — | — |
| 2025-06-09 | $13.59 | $13.87 | 941,600 | — | — |
| 2025-06-06 | $13.62 | $13.90 | 1,066,800 | — | — |
| 2025-06-05 | $13.25 | $13.52 | 732,000 | — | — |
| 2025-06-04 | $13.04 | $13.30 | 1,663,200 | — | — |
| 2025-06-03 | $12.95 | $13.21 | 830,800 | — | — |
| 2025-06-02 | $12.89 | $13.15 | 1,516,000 | — | — |
| 2025-05-30 | $13.11 | $13.38 | 1,302,500 | — | — |
| 2025-05-29 | $13.17 | $13.44 | 848,800 | — | — |
| 2025-05-28 | $13.06 | $13.33 | 702,900 | — | — |
| 2025-05-27 | $13.41 | $13.68 | 874,100 | — | — |
| 2025-05-23 | $13.05 | $13.32 | 781,900 | — | — |
| 2025-05-22 | $13.19 | $13.46 | 781,400 | — | — |
| 2025-05-21 | $13.54 | $13.82 | 1,050,300 | — | — |
| 2025-05-20 | $13.88 | $14.16 | 1,895,400 | — | — |
| 2025-05-19 | $13.52 | $13.79 | 1,326,300 | — | — |
| 2025-05-16 | $13.27 | $13.54 | 973,200 | — | — |
| 2025-05-15 | $13.66 | $13.94 | 1,627,400 | — | — |
| 2025-05-14 | $13.74 | $14.02 | 1,049,400 | — | — |
| 2025-05-13 | $13.78 | $14.06 | 858,400 | — | — |
| 2025-05-12 | $13.79 | $14.07 | 2,150,200 | — | — |
| 2025-05-09 | $13.44 | $13.71 | 1,145,600 | — | — |
| 2025-05-08 | $13.09 | $13.36 | 1,975,500 | — | — |
| 2025-05-07 | $12.87 | $13.13 | 1,209,100 | — | — |
| 2025-05-06 | $13.15 | $13.42 | 1,212,600 | — | — |
| 2025-05-05 | $13.25 | $13.52 | 1,152,700 | — | — |
| 2025-05-02 | $13.22 | $13.49 | 1,637,100 | — | — |
| 2025-05-01 | $12.81 | $13.07 | 1,585,000 | — | — |
| 2025-04-30 | $12.66 | $12.92 | 2,269,500 | — | — |
| 2025-04-29 | $12.15 | $12.40 | 1,853,800 | — | — |
| 2025-04-28 | $11.97 | $12.21 | 1,010,200 | — | — |
| 2025-04-25 | $11.93 | $12.17 | 1,412,000 | — | — |
| 2025-04-24 | $11.93 | $12.17 | 1,704,200 | — | — |
| 2025-04-23 | $11.23 | $11.46 | 1,753,900 | — | — |
| 2025-04-22 | $11.33 | $11.56 | 1,276,100 | — | — |
| 2025-04-21 | $10.78 | $11.00 | 934,400 | — | — |
| 2025-04-17 | $10.95 | $11.17 | 876,700 | — | — |
| 2025-04-16 | $10.82 | $11.04 | 863,200 | — | — |
| 2025-04-15 | $10.80 | $11.02 | 1,278,300 | — | — |
| 2025-04-14 | $10.98 | $11.20 | 1,645,100 | — | — |
| 2025-04-11 | $10.65 | $10.87 | 1,338,200 | — | — |
| 2025-04-10 | $10.27 | $10.48 | 1,851,700 | — | — |
| 2025-04-09 | $10.53 | $10.74 | 3,210,400 | — | — |
| 2025-04-08 | $9.62 | $9.82 | 2,441,100 | — | — |
| 2025-04-07 | $10.29 | $10.50 | 2,273,700 | — | — |
| 2025-04-04 | $10.53 | $10.74 | 2,942,600 | — | — |
| 2025-04-03 | $11.21 | $11.44 | 1,738,200 | — | — |
| 2025-04-02 | $11.76 | $12.00 | 934,900 | — | — |
| 2025-04-01 | $11.64 | $11.88 | 1,171,200 | — | — |
| 2025-03-31 | $11.47 | $11.70 | 1,267,500 | — | — |
| 2025-03-28 | $11.54 | $11.77 | 1,534,600 | — | — |
| 2025-03-27 | $12.02 | $12.26 | 901,200 | — | — |
| 2025-03-26 | $11.98 | $12.22 | 901,800 | — | — |
| 2025-03-25 | $11.85 | $12.09 | 1,076,100 | — | — |
| 2025-03-24 | $11.94 | $12.18 | 811,600 | — | — |
| 2025-03-21 | $11.98 | $12.22 | 2,633,600 | — | — |
| 2025-03-20 | $12.26 | $12.51 | 1,171,300 | — | — |
| 2025-03-19 | $12.19 | $12.44 | 1,532,400 | — | — |
| 2025-03-18 | $12.20 | $12.45 | 1,848,000 | — | — |
| 2025-03-17 | $12.03 | $12.27 | 1,721,600 | — | — |
| 2025-03-14 | $11.67 | $11.91 | 2,132,200 | — | — |
| 2025-03-13 | $11.18 | $11.41 | 1,952,100 | — | — |
| 2025-03-12 | $11.65 | $11.89 | 1,623,000 | — | — |
| 2025-03-11 | $11.44 | $11.67 | 1,769,600 | — | — |
| 2025-03-10 | $11.33 | $11.56 | 1,410,200 | — | — |
| 2025-03-07 | $11.81 | $12.05 | 1,240,000 | — | — |
| 2025-03-06 | $11.60 | $11.84 | 1,638,200 | — | — |
| 2025-03-05 | $11.72 | $11.96 | 2,298,100 | — | — |
| 2025-03-04 | $10.63 | $10.85 | 1,543,800 | — | — |
| 2025-03-03 | $10.90 | $11.12 | 1,658,000 | — | — |
| 2025-02-28 | $11.47 | $11.70 | 1,694,400 | — | — |
| 2025-02-27 | $11.32 | $11.55 | 1,065,800 | — | — |
| 2025-02-26 | $11.46 | $11.69 | 913,000 | — | — |
| 2025-02-25 | $11.42 | $11.65 | 971,800 | — | — |
| 2025-02-24 | $11.34 | $11.57 | 1,201,400 | — | — |
| 2025-02-21 | $11.29 | $11.52 | 1,910,300 | — | — |
| 2025-02-20 | $11.76 | $12.00 | 1,588,600 | — | — |
| 2025-02-19 | $11.26 | $11.49 | 1,588,000 | — | — |
| 2025-02-18 | $11.68 | $11.92 | 1,378,900 | — | — |
| 2025-02-14 | $11.57 | $11.81 | 792,200 | — | — |
| 2025-02-13 | $11.70 | $11.94 | 1,101,800 | — | — |
| 2025-02-12 | $11.51 | $11.74 | 903,200 | — | — |
| 2025-02-11 | $11.64 | $11.88 | 1,067,300 | — | — |
| 2025-02-10 | $11.55 | $11.78 | 1,193,200 | — | — |
| 2025-02-07 | $11.49 | $11.72 | 1,282,300 | — | — |
| 2025-02-06 | $11.55 | $11.78 | 2,149,300 | — | — |
| 2025-02-05 | $12.06 | $12.31 | 3,616,600 | — | — |
| 2025-02-04 | $11.73 | $11.97 | 1,883,700 | — | — |
| 2025-02-03 | $11.61 | $11.85 | 1,361,200 | — | — |
| 2025-01-31 | $11.94 | $12.18 | 1,758,500 | — | — |
| 2025-01-30 | $11.88 | $12.12 | 1,920,000 | — | — |
| 2025-01-29 | $11.56 | $11.79 | 1,736,900 | — | — |
| 2025-01-28 | $11.35 | $11.58 | 1,847,900 | — | — |
| 2025-01-27 | $11.74 | $11.98 | 2,547,700 | — | — |
| 2025-01-24 | $11.12 | $11.35 | 831,100 | — | — |
| 2025-01-23 | $11.07 | $11.29 | 1,623,400 | — | — |
| 2025-01-22 | $10.80 | $11.02 | 754,600 | — | — |
| 2025-01-21 | $10.73 | $10.95 | 901,400 | — | — |
| 2025-01-17 | $10.42 | $10.63 | 736,200 | — | — |
| 2025-01-16 | $10.34 | $10.55 | 1,045,600 | — | — |
| 2025-01-15 | $10.45 | $10.66 | 1,031,300 | — | — |
| 2025-01-14 | $10.42 | $10.63 | 1,712,100 | — | — |
| 2025-01-13 | $10.26 | $10.47 | 1,399,800 | — | — |
| 2025-01-10 | $10.17 | $10.38 | 927,400 | — | — |
| 2025-01-08 | $10.45 | $10.66 | 1,228,500 | — | — |
| 2025-01-07 | $10.68 | $10.90 | 1,495,000 | — | — |
| 2025-01-06 | $10.97 | $11.19 | 1,342,500 | — | — |
| 2025-01-03 | $10.57 | $10.78 | 1,160,700 | — | — |
| 2025-01-02 | $10.75 | $10.97 | 1,622,200 | — | — |