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
- 1986-09-10 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 | $12.08 | $14.48 | 18,300 | — | — |
| 2025-12-30 | $13.12 | $15.73 | 15,000 | — | — |
| 2025-12-29 | $13.12 | $15.73 | 30,400 | — | — |
| 2025-12-26 | $12.54 | $15.04 | 16,800 | — | — |
| 2025-12-24 | $12.34 | $14.80 | 34,900 | — | — |
| 2025-12-23 | $11.72 | $14.05 | 12,400 | — | — |
| 2025-12-22 | $11.05 | $13.25 | 34,400 | — | — |
| 2025-12-19 | $10.73 | $12.87 | 130,700 | — | — |
| 2025-12-18 | $10.77 | $12.91 | 15,400 | — | — |
| 2025-12-17 | $10.70 | $12.83 | 25,200 | — | — |
| 2025-12-16 | $10.87 | $13.03 | 18,000 | — | — |
| 2025-12-15 | $10.94 | $13.12 | 33,700 | — | — |
| 2025-12-12 | $10.75 | $12.89 | 30,400 | — | — |
| 2025-12-11 | $10.98 | $13.16 | 11,700 | — | — |
| 2025-12-10 | $10.56 | $12.66 | 36,600 | — | — |
| 2025-12-09 | $9.66 | $11.58 | 9,600 | — | — |
| 2025-12-08 | $9.35 | $11.21 | 46,500 | — | — |
| 2025-12-05 | $9.19 | $11.02 | 53,500 | — | — |
| 2025-12-04 | $9.71 | $11.64 | 8,700 | — | — |
| 2025-12-03 | $9.69 | $11.62 | 19,000 | — | — |
| 2025-12-02 | $9.03 | $10.83 | 19,400 | — | — |
| 2025-12-01 | $9.01 | $10.80 | 15,000 | — | — |
| 2025-11-28 | $8.98 | $10.77 | 7,600 | — | — |
| 2025-11-26 | $9.08 | $10.89 | 20,300 | — | — |
| 2025-11-25 | $9.06 | $10.86 | 7,100 | — | — |
| 2025-11-24 | $8.91 | $10.68 | 10,600 | — | — |
| 2025-11-21 | $9.80 | $11.75 | 10,600 | — | — |
| 2025-11-20 | $9.13 | $10.95 | 32,700 | — | — |
| 2025-11-19 | $9.14 | $10.96 | 10,400 | — | — |
| 2025-11-18 | $9.54 | $11.44 | 14,600 | — | — |
| 2025-11-17 | $9.85 | $11.81 | 17,400 | — | — |
| 2025-11-14 | $10.03 | $12.03 | 8,200 | — | — |
| 2025-11-13 | $10.13 | $12.15 | 10,100 | — | — |
| 2025-11-12 | $10.37 | $12.43 | 6,500 | — | — |
| 2025-11-11 | $11.05 | $13.25 | 17,500 | — | — |
| 2025-11-10 | $10.64 | $12.76 | 2,600 | — | — |
| 2025-11-07 | $10.40 | $12.47 | 3,500 | — | — |
| 2025-11-06 | $10.67 | $12.79 | 11,200 | — | — |
| 2025-11-05 | $10.24 | $12.28 | 6,400 | — | — |
| 2025-11-04 | $10.02 | $12.01 | 5,500 | — | — |
| 2025-11-03 | $9.94 | $11.92 | 5,200 | — | — |
| 2025-10-31 | $10.07 | $12.07 | 17,400 | — | — |
| 2025-10-30 | $10.50 | $12.59 | 6,500 | — | — |
| 2025-10-29 | $10.68 | $12.81 | 13,800 | — | — |
| 2025-10-28 | $10.85 | $13.01 | 6,400 | — | — |
| 2025-10-27 | $10.90 | $13.07 | 17,400 | — | — |
| 2025-10-24 | $11.20 | $13.43 | 2,800 | — | — |
| 2025-10-23 | $11.50 | $13.79 | 11,400 | — | — |
| 2025-10-22 | $11.48 | $13.76 | 4,900 | — | — |
| 2025-10-21 | $11.23 | $13.46 | 1,800 | — | — |
| 2025-10-20 | $11.29 | $13.54 | 3,000 | — | — |
| 2025-10-17 | $11.32 | $13.57 | 5,400 | — | — |
| 2025-10-16 | $11.39 | $13.66 | 4,700 | — | — |
| 2025-10-15 | $11.27 | $13.51 | 5,800 | — | — |
| 2025-10-14 | $10.68 | $12.81 | 5,800 | — | — |
| 2025-10-13 | $10.54 | $12.64 | 5,900 | — | — |
| 2025-10-10 | $10.63 | $12.75 | 5,000 | — | — |
| 2025-10-09 | $10.80 | $12.95 | 1,600 | — | — |
| 2025-10-08 | $11.06 | $13.26 | 6,300 | — | — |
| 2025-10-07 | $11.03 | $13.22 | 3,800 | — | — |
| 2025-10-06 | $11.42 | $13.69 | 11,100 | — | — |
| 2025-10-03 | $11.35 | $13.61 | 10,100 | — | — |
| 2025-10-02 | $10.77 | $12.91 | 7,300 | — | — |
| 2025-10-01 | $10.77 | $12.91 | 8,000 | — | — |
| 2025-09-30 | $11.40 | $13.67 | 10,800 | — | — |
| 2025-09-29 | $11.90 | $14.27 | 4,000 | — | — |
| 2025-09-26 | $12.28 | $14.72 | 6,100 | — | — |
| 2025-09-25 | $12.17 | $14.59 | 4,000 | — | — |
| 2025-09-24 | $12.16 | $14.58 | 12,800 | — | — |
| 2025-09-23 | $12.26 | $14.70 | 13,900 | — | — |
| 2025-09-22 | $12.33 | $14.78 | 9,400 | — | — |
| 2025-09-19 | $12.39 | $14.86 | 43,300 | — | — |
| 2025-09-18 | $13.09 | $15.69 | 12,000 | — | — |
| 2025-09-17 | $12.59 | $15.10 | 9,000 | — | — |
| 2025-09-16 | $12.54 | $15.04 | 6,500 | — | — |
| 2025-09-15 | $12.51 | $15.00 | 5,700 | — | — |
| 2025-09-12 | $12.34 | $14.80 | 2,500 | — | — |
| 2025-09-11 | $12.65 | $15.17 | 8,800 | — | — |
| 2025-09-10 | $12.08 | $14.48 | 6,500 | — | — |
| 2025-09-09 | $11.40 | $13.67 | 7,300 | — | — |
| 2025-09-08 | $12.08 | $14.48 | 4,100 | — | — |
| 2025-09-05 | $12.13 | $14.54 | 3,300 | — | — |
| 2025-09-04 | $12.00 | $14.39 | 5,600 | — | — |
| 2025-09-03 | $11.62 | $13.93 | 5,900 | — | — |
| 2025-09-02 | $11.83 | $14.18 | 11,800 | — | — |
| 2025-08-29 | $12.25 | $14.69 | 7,800 | — | — |
| 2025-08-28 | $12.47 | $14.95 | 3,700 | — | — |
| 2025-08-27 | $12.79 | $15.34 | 7,200 | — | — |
| 2025-08-26 | $12.51 | $15.00 | 2,700 | — | — |
| 2025-08-25 | $12.47 | $14.95 | 3,500 | — | — |
| 2025-08-22 | $12.84 | $15.40 | 27,800 | — | — |
| 2025-08-21 | $12.17 | $14.59 | 26,800 | — | — |
| 2025-08-20 | $12.57 | $15.07 | 5,600 | — | — |
| 2025-08-19 | $12.32 | $14.77 | 4,600 | — | — |
| 2025-08-18 | $12.19 | $14.62 | 4,500 | — | — |
| 2025-08-15 | $12.01 | $14.40 | 7,700 | — | — |
| 2025-08-14 | $12.79 | $15.34 | 5,500 | — | — |
| 2025-08-13 | $13.16 | $15.78 | 5,900 | — | — |
| 2025-08-12 | $13.40 | $16.07 | 23,600 | — | — |
| 2025-08-11 | $12.55 | $15.05 | 7,700 | — | — |
| 2025-08-08 | $12.47 | $14.95 | 6,100 | — | — |
| 2025-08-07 | $12.67 | $15.19 | 6,500 | — | — |
| 2025-08-06 | $13.06 | $15.66 | 4,100 | — | — |
| 2025-08-05 | $12.82 | $15.37 | 17,800 | — | — |
| 2025-08-04 | $12.15 | $14.57 | 16,100 | — | — |
| 2025-08-01 | $11.63 | $13.94 | 19,100 | — | — |
| 2025-07-31 | $11.33 | $13.58 | 18,600 | — | — |
| 2025-07-30 | $12.54 | $15.04 | 20,400 | — | — |
| 2025-07-29 | $12.81 | $15.36 | 9,100 | — | — |
| 2025-07-28 | $13.30 | $15.95 | 24,700 | — | — |
| 2025-07-25 | $13.75 | $16.49 | 6,300 | — | — |
| 2025-07-24 | $13.38 | $16.04 | 2,500 | — | — |
| 2025-07-23 | $13.80 | $16.55 | 4,600 | — | — |
| 2025-07-22 | $13.06 | $15.66 | 9,300 | — | — |
| 2025-07-21 | $12.96 | $15.54 | 10,000 | — | — |
| 2025-07-18 | $12.95 | $15.53 | 14,300 | — | — |
| 2025-07-17 | $13.52 | $16.21 | 16,800 | — | — |
| 2025-07-16 | $13.13 | $15.74 | 9,800 | — | — |
| 2025-07-15 | $13.13 | $15.74 | 12,800 | — | — |
| 2025-07-14 | $13.74 | $16.47 | 3,800 | — | — |
| 2025-07-11 | $14.21 | $17.04 | 4,900 | — | — |
| 2025-07-10 | $14.72 | $17.65 | 10,100 | — | — |
| 2025-07-09 | $14.14 | $16.95 | 5,400 | — | — |
| 2025-07-08 | $13.90 | $16.67 | 21,000 | — | — |
| 2025-07-07 | $13.45 | $16.13 | 9,600 | — | — |
| 2025-07-03 | $14.22 | $17.05 | 2,800 | — | — |
| 2025-07-02 | $13.67 | $16.39 | 5,400 | — | — |
| 2025-07-01 | $13.46 | $16.14 | 26,600 | — | — |
| 2025-06-30 | $12.87 | $15.43 | 13,400 | — | — |
| 2025-06-27 | $12.71 | $15.24 | 35,700 | — | — |
| 2025-06-26 | $12.88 | $15.44 | 12,200 | — | — |
| 2025-06-25 | $12.67 | $15.19 | 9,200 | — | — |
| 2025-06-24 | $12.88 | $15.44 | 4,900 | — | — |
| 2025-06-23 | $12.72 | $15.25 | 8,800 | — | — |
| 2025-06-20 | $12.57 | $15.07 | 17,800 | — | — |
| 2025-06-18 | $13.08 | $15.68 | 7,300 | — | — |
| 2025-06-17 | $12.94 | $15.51 | 7,400 | — | — |
| 2025-06-16 | $13.11 | $15.72 | 7,000 | — | — |
| 2025-06-13 | $13.03 | $15.62 | 14,100 | — | — |
| 2025-06-12 | $13.03 | $15.62 | 9,000 | — | — |
| 2025-06-11 | $13.07 | $15.67 | 20,000 | — | — |
| 2025-06-10 | $13.00 | $15.59 | 16,200 | — | — |
| 2025-06-09 | $12.52 | $15.01 | 20,000 | — | — |
| 2025-06-06 | $12.88 | $15.44 | 12,600 | — | — |
| 2025-06-05 | $12.45 | $14.93 | 10,600 | — | — |
| 2025-06-04 | $12.86 | $15.42 | 27,200 | — | — |
| 2025-06-03 | $12.75 | $15.29 | 20,700 | — | — |
| 2025-06-02 | $12.31 | $14.76 | 8,100 | — | — |
| 2025-05-30 | $12.56 | $15.06 | 12,800 | — | — |
| 2025-05-29 | $12.63 | $15.14 | 7,700 | — | — |
| 2025-05-28 | $12.46 | $14.94 | 11,900 | — | — |
| 2025-05-27 | $12.69 | $15.22 | 13,900 | — | — |
| 2025-05-23 | $11.88 | $14.24 | 23,600 | — | — |
| 2025-05-22 | $11.88 | $14.24 | 41,900 | — | — |
| 2025-05-21 | $12.13 | $14.54 | 29,400 | — | — |
| 2025-05-20 | $12.85 | $15.41 | 12,600 | — | — |
| 2025-05-19 | $13.33 | $15.98 | 33,900 | — | — |
| 2025-05-16 | $13.34 | $15.99 | 18,200 | — | — |
| 2025-05-15 | $13.70 | $16.43 | 24,900 | — | — |
| 2025-05-14 | $13.46 | $16.14 | 82,600 | — | — |
| 2025-05-13 | $15.09 | $18.09 | 25,000 | — | — |
| 2025-05-12 | $15.71 | $18.84 | 27,200 | — | — |
| 2025-05-09 | $16.37 | $19.63 | 16,900 | — | — |
| 2025-05-08 | $16.76 | $20.10 | 28,500 | — | — |
| 2025-05-07 | $17.03 | $20.42 | 70,300 | — | — |
| 2025-05-06 | $15.92 | $19.09 | 36,300 | — | — |
| 2025-05-05 | $15.49 | $18.57 | 48,300 | — | — |
| 2025-05-02 | $14.60 | $17.51 | 30,700 | — | — |
| 2025-05-01 | $13.91 | $16.68 | 64,500 | — | — |
| 2025-04-30 | $13.97 | $16.75 | 90,200 | — | — |
| 2025-04-29 | $13.92 | $16.69 | 61,300 | — | — |
| 2025-04-28 | $13.64 | $16.35 | 32,100 | — | — |
| 2025-04-25 | $13.83 | $16.58 | 21,400 | — | — |
| 2025-04-24 | $14.09 | $16.89 | 42,100 | — | — |
| 2025-04-23 | $13.92 | $16.69 | 10,500 | — | — |
| 2025-04-22 | $14.10 | $16.91 | 26,300 | — | — |
| 2025-04-21 | $13.80 | $16.55 | 15,300 | — | — |
| 2025-04-17 | $14.18 | $17.00 | 28,700 | — | — |
| 2025-04-16 | $13.84 | $16.59 | 26,200 | — | — |
| 2025-04-15 | $13.77 | $16.51 | 28,600 | — | — |
| 2025-04-14 | $13.61 | $16.32 | 33,400 | — | — |
| 2025-04-11 | $13.62 | $16.33 | 139,800 | — | — |
| 2025-04-10 | $13.23 | $15.86 | 26,400 | — | — |
| 2025-04-09 | $13.59 | $16.29 | 51,300 | — | — |
| 2025-04-08 | $13.16 | $15.78 | 30,300 | — | — |
| 2025-04-07 | $13.43 | $16.10 | 58,900 | — | — |
| 2025-04-04 | $13.58 | $16.28 | 198,600 | — | — |
| 2025-04-03 | $11.11 | $13.32 | 36,000 | — | — |
| 2025-04-02 | $12.19 | $14.62 | 16,000 | — | — |
| 2025-04-01 | $12.01 | $14.40 | 24,100 | — | — |
| 2025-03-31 | $12.14 | $14.56 | 27,800 | — | — |
| 2025-03-28 | $12.58 | $15.08 | 8,900 | — | — |
| 2025-03-27 | $12.82 | $15.37 | 19,300 | — | — |
| 2025-03-26 | $12.27 | $14.71 | 12,200 | — | — |
| 2025-03-25 | $12.24 | $14.68 | 16,900 | — | — |
| 2025-03-24 | $12.42 | $14.89 | 7,300 | — | — |
| 2025-03-21 | $12.28 | $14.72 | 31,300 | — | — |
| 2025-03-20 | $12.46 | $14.94 | 16,800 | — | — |
| 2025-03-19 | $12.77 | $15.31 | 12,200 | — | — |
| 2025-03-18 | $12.79 | $15.34 | 21,000 | — | — |
| 2025-03-17 | $12.57 | $15.07 | 23,600 | — | — |
| 2025-03-14 | $12.90 | $15.47 | 9,900 | — | — |
| 2025-03-13 | $12.83 | $15.38 | 8,000 | — | — |
| 2025-03-12 | $13.01 | $15.60 | 28,100 | — | — |
| 2025-03-11 | $12.80 | $15.35 | 19,400 | — | — |
| 2025-03-10 | $13.11 | $15.72 | 14,600 | — | — |
| 2025-03-07 | $13.67 | $16.39 | 11,000 | — | — |
| 2025-03-06 | $13.44 | $16.11 | 18,100 | — | — |
| 2025-03-05 | $12.84 | $15.40 | 7,700 | — | — |
| 2025-03-04 | $12.78 | $15.32 | 22,000 | — | — |
| 2025-03-03 | $12.61 | $15.12 | 28,200 | — | — |
| 2025-02-28 | $13.01 | $15.60 | 6,300 | — | — |
| 2025-02-27 | $12.70 | $15.23 | 7,100 | — | — |
| 2025-02-26 | $13.18 | $15.80 | 13,000 | — | — |
| 2025-02-25 | $12.61 | $15.12 | 15,600 | — | — |
| 2025-02-24 | $12.55 | $15.05 | 20,100 | — | — |
| 2025-02-21 | $12.93 | $15.50 | 14,200 | — | — |
| 2025-02-20 | $13.56 | $16.26 | 18,400 | — | — |
| 2025-02-19 | $13.63 | $16.34 | 18,700 | — | — |
| 2025-02-18 | $14.05 | $16.85 | 15,900 | — | — |
| 2025-02-14 | $14.12 | $16.93 | 17,000 | — | — |
| 2025-02-13 | $14.43 | $17.30 | 24,500 | — | — |
| 2025-02-12 | $14.41 | $17.28 | 29,200 | — | — |
| 2025-02-11 | $15.45 | $18.52 | 14,800 | — | — |
| 2025-02-10 | $15.51 | $18.60 | 21,300 | — | — |
| 2025-02-07 | $15.65 | $18.76 | 20,600 | — | — |
| 2025-02-06 | $15.44 | $18.51 | 5,200 | — | — |
| 2025-02-05 | $15.60 | $18.70 | 10,500 | — | — |
| 2025-02-04 | $15.41 | $18.48 | 18,000 | — | — |
| 2025-02-03 | $15.38 | $18.44 | 15,600 | — | — |
| 2025-01-31 | $16.01 | $19.20 | 34,300 | — | — |
| 2025-01-30 | $16.10 | $19.30 | 17,400 | — | — |
| 2025-01-29 | $16.60 | $19.90 | 14,500 | — | — |
| 2025-01-28 | $16.33 | $19.58 | 19,700 | — | — |
| 2025-01-27 | $16.10 | $19.30 | 36,200 | — | — |
| 2025-01-24 | $16.38 | $19.64 | 13,500 | — | — |
| 2025-01-23 | $16.66 | $19.98 | 26,100 | — | — |
| 2025-01-22 | $16.28 | $19.52 | 13,900 | — | — |
| 2025-01-21 | $16.77 | $20.11 | 20,300 | — | — |
| 2025-01-17 | $16.64 | $19.95 | 13,800 | — | — |
| 2025-01-16 | $16.89 | $20.25 | 39,500 | — | — |
| 2025-01-15 | $17.03 | $20.42 | 149,000 | — | — |
| 2025-01-14 | $15.86 | $19.02 | 11,300 | — | — |
| 2025-01-13 | $16.20 | $19.42 | 10,100 | — | — |
| 2025-01-10 | $15.91 | $19.08 | 16,600 | — | — |
| 2025-01-08 | $16.95 | $20.32 | 45,100 | — | — |
| 2025-01-07 | $16.69 | $20.01 | 30,400 | — | — |
| 2025-01-06 | $16.60 | $19.90 | 149,400 | — | — |
| 2025-01-03 | $16.04 | $19.23 | 65,900 | — | — |
| 2025-01-02 | $15.95 | $19.12 | 11,900 | — | — |