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
- 1989-02-17 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 | $6.27 | $67.47 | 170,100 | — | — |
| 2025-12-30 | $6.26 | $67.36 | 84,600 | — | — |
| 2025-12-29 | $6.23 | $67.04 | 95,800 | — | — |
| 2025-12-26 | $6.22 | $66.93 | 101,200 | — | — |
| 2025-12-24 | $6.22 | $66.93 | 112,800 | — | — |
| 2025-12-23 | $6.15 | $66.18 | 154,100 | — | — |
| 2025-12-22 | $6.21 | $66.82 | 135,400 | — | — |
| 2025-12-19 | $6.15 | $66.18 | 153,200 | — | — |
| 2025-12-18 | $6.14 | $66.07 | 163,900 | — | — |
| 2025-12-17 | $6.13 | $65.96 | 349,600 | — | — |
| 2025-12-16 | $6.13 | $65.96 | 134,600 | — | — |
| 2025-12-15 | $6.12 | $65.85 | 129,100 | — | — |
| 2025-12-12 | $6.15 | $65.89 | 275,200 | — | — |
| 2025-12-11 | $6.16 | $65.99 | 149,200 | — | — |
| 2025-12-10 | $6.16 | $65.99 | 98,900 | — | — |
| 2025-12-09 | $6.18 | $66.21 | 189,100 | — | — |
| 2025-12-08 | $6.20 | $66.42 | 246,100 | — | — |
| 2025-12-05 | $6.26 | $67.07 | 160,200 | — | — |
| 2025-12-04 | $6.34 | $67.92 | 270,400 | — | — |
| 2025-12-03 | $6.18 | $66.21 | 202,400 | — | — |
| 2025-12-02 | $6.09 | $65.24 | 88,100 | — | — |
| 2025-12-01 | $6.11 | $65.46 | 94,100 | — | — |
| 2025-11-28 | $6.12 | $65.57 | 44,800 | — | — |
| 2025-11-26 | $6.08 | $65.14 | 71,200 | — | — |
| 2025-11-25 | $6.09 | $65.24 | 74,000 | — | — |
| 2025-11-24 | $6.07 | $65.03 | 70,400 | — | — |
| 2025-11-21 | $6.09 | $65.24 | 73,100 | — | — |
| 2025-11-20 | $6.08 | $65.14 | 66,500 | — | — |
| 2025-11-19 | $6.09 | $65.24 | 69,400 | — | — |
| 2025-11-18 | $6.10 | $65.35 | 57,100 | — | — |
| 2025-11-17 | $6.10 | $65.35 | 138,700 | — | — |
| 2025-11-14 | $6.10 | $65.06 | 265,300 | — | — |
| 2025-11-13 | $6.13 | $65.38 | 55,800 | — | — |
| 2025-11-12 | $6.11 | $65.17 | 71,800 | — | — |
| 2025-11-11 | $6.13 | $65.38 | 149,600 | — | — |
| 2025-11-10 | $6.08 | $64.85 | 117,700 | — | — |
| 2025-11-07 | $6.05 | $64.53 | 85,800 | — | — |
| 2025-11-06 | $6.08 | $64.85 | 82,900 | — | — |
| 2025-11-05 | $6.09 | $64.96 | 101,300 | — | — |
| 2025-11-04 | $6.10 | $65.06 | 99,100 | — | — |
| 2025-11-03 | $6.12 | $65.28 | 98,600 | — | — |
| 2025-10-31 | $6.10 | $65.06 | 111,800 | — | — |
| 2025-10-30 | $6.08 | $64.85 | 129,500 | — | — |
| 2025-10-29 | $6.08 | $64.85 | 119,000 | — | — |
| 2025-10-28 | $6.12 | $65.28 | 122,700 | — | — |
| 2025-10-27 | $6.14 | $65.49 | 56,000 | — | — |
| 2025-10-24 | $6.13 | $65.38 | 35,200 | — | — |
| 2025-10-23 | $6.11 | $65.17 | 51,800 | — | — |
| 2025-10-22 | $6.12 | $65.28 | 66,700 | — | — |
| 2025-10-21 | $6.12 | $65.28 | 68,100 | — | — |
| 2025-10-20 | $6.10 | $65.06 | 67,200 | — | — |
| 2025-10-17 | $6.07 | $64.74 | 119,900 | — | — |
| 2025-10-16 | $6.15 | $65.31 | 86,900 | — | — |
| 2025-10-15 | $6.15 | $65.31 | 81,700 | — | — |
| 2025-10-14 | $6.13 | $65.09 | 82,700 | — | — |
| 2025-10-13 | $6.13 | $65.09 | 75,300 | — | — |
| 2025-10-10 | $6.11 | $64.88 | 57,500 | — | — |
| 2025-10-09 | $6.12 | $64.99 | 189,900 | — | — |
| 2025-10-08 | $6.13 | $65.09 | 34,200 | — | — |
| 2025-10-07 | $6.08 | $64.56 | 80,500 | — | — |
| 2025-10-06 | $6.05 | $64.25 | 68,300 | — | — |
| 2025-10-03 | $6.09 | $64.67 | 142,400 | — | — |
| 2025-10-02 | $6.10 | $64.78 | 90,200 | — | — |
| 2025-10-01 | $6.14 | $65.20 | 173,600 | — | — |
| 2025-09-30 | $6.04 | $64.14 | 195,400 | — | — |
| 2025-09-29 | $6.07 | $64.46 | 53,600 | — | — |
| 2025-09-26 | $6.06 | $64.35 | 96,800 | — | — |
| 2025-09-25 | $6.15 | $65.31 | 148,700 | — | — |
| 2025-09-24 | $6.10 | $64.78 | 101,000 | — | — |
| 2025-09-23 | $6.11 | $64.88 | 51,500 | — | — |
| 2025-09-22 | $6.14 | $65.20 | 173,200 | — | — |
| 2025-09-19 | $6.16 | $65.41 | 52,300 | — | — |
| 2025-09-18 | $6.15 | $65.31 | 66,100 | — | — |
| 2025-09-17 | $6.15 | $65.02 | 197,700 | — | — |
| 2025-09-16 | $6.16 | $65.13 | 140,900 | — | — |
| 2025-09-15 | $6.11 | $64.60 | 55,900 | — | — |
| 2025-09-12 | $6.08 | $64.28 | 96,200 | — | — |
| 2025-09-11 | $6.09 | $64.39 | 41,700 | — | — |
| 2025-09-10 | $6.06 | $64.07 | 98,500 | — | — |
| 2025-09-09 | $6.00 | $63.43 | 88,800 | — | — |
| 2025-09-08 | $6.00 | $63.43 | 147,200 | — | — |
| 2025-09-05 | $5.99 | $63.33 | 191,900 | — | — |
| 2025-09-04 | $5.86 | $61.95 | 38,000 | — | — |
| 2025-09-03 | $5.84 | $61.74 | 59,200 | — | — |
| 2025-09-02 | $5.84 | $61.74 | 97,500 | — | — |
| 2025-08-29 | $5.86 | $61.95 | 85,600 | — | — |
| 2025-08-28 | $5.83 | $61.64 | 280,600 | — | — |
| 2025-08-27 | $5.80 | $61.32 | 110,300 | — | — |
| 2025-08-26 | $5.82 | $61.53 | 109,100 | — | — |
| 2025-08-25 | $5.85 | $61.85 | 97,000 | — | — |
| 2025-08-22 | $5.86 | $61.95 | 99,200 | — | — |
| 2025-08-21 | $5.79 | $61.21 | 112,500 | — | — |
| 2025-08-20 | $5.79 | $61.21 | 65,000 | — | — |
| 2025-08-19 | $5.82 | $61.53 | 136,400 | — | — |
| 2025-08-18 | $5.83 | $61.64 | 105,100 | — | — |
| 2025-08-15 | $5.92 | $62.30 | 65,400 | — | — |
| 2025-08-14 | $5.89 | $61.99 | 58,800 | — | — |
| 2025-08-13 | $5.90 | $62.09 | 101,300 | — | — |
| 2025-08-12 | $5.87 | $61.78 | 71,200 | — | — |
| 2025-08-11 | $5.88 | $61.88 | 85,600 | — | — |
| 2025-08-08 | $5.84 | $61.46 | 78,700 | — | — |
| 2025-08-07 | $5.86 | $61.67 | 71,500 | — | — |
| 2025-08-06 | $5.88 | $61.88 | 33,600 | — | — |
| 2025-08-05 | $5.87 | $61.78 | 89,700 | — | — |
| 2025-08-04 | $5.87 | $61.78 | 43,700 | — | — |
| 2025-08-01 | $5.87 | $61.78 | 69,100 | — | — |
| 2025-07-31 | $5.82 | $61.25 | 46,400 | — | — |
| 2025-07-30 | $5.78 | $60.83 | 151,700 | — | — |
| 2025-07-29 | $5.84 | $61.46 | 58,500 | — | — |
| 2025-07-28 | $5.82 | $61.25 | 79,700 | — | — |
| 2025-07-25 | $5.83 | $61.36 | 58,600 | — | — |
| 2025-07-24 | $5.83 | $61.36 | 60,500 | — | — |
| 2025-07-23 | $5.85 | $61.57 | 128,300 | — | — |
| 2025-07-22 | $5.80 | $61.04 | 121,100 | — | — |
| 2025-07-21 | $5.82 | $61.25 | 110,800 | — | — |
| 2025-07-18 | $5.86 | $61.67 | 73,700 | — | — |
| 2025-07-17 | $5.86 | $61.39 | 132,500 | — | — |
| 2025-07-16 | $5.92 | $62.02 | 84,000 | — | — |
| 2025-07-15 | $5.92 | $62.02 | 112,400 | — | — |
| 2025-07-14 | $5.95 | $62.33 | 43,800 | — | — |
| 2025-07-11 | $5.94 | $62.23 | 51,200 | — | — |
| 2025-07-10 | $5.94 | $62.23 | 75,800 | — | — |
| 2025-07-09 | $5.98 | $62.64 | 75,600 | — | — |
| 2025-07-08 | $5.95 | $62.33 | 84,400 | — | — |
| 2025-07-07 | $5.98 | $62.64 | 50,100 | — | — |
| 2025-07-03 | $6.02 | $63.06 | 76,100 | — | — |
| 2025-07-02 | $5.99 | $62.75 | 60,400 | — | — |
| 2025-07-01 | $6.00 | $62.85 | 71,100 | — | — |
| 2025-06-30 | $5.98 | $62.64 | 154,000 | — | — |
| 2025-06-27 | $5.91 | $61.91 | 125,100 | — | — |
| 2025-06-26 | $5.91 | $61.91 | 66,200 | — | — |
| 2025-06-25 | $5.89 | $61.70 | 44,100 | — | — |
| 2025-06-24 | $5.93 | $62.12 | 34,500 | — | — |
| 2025-06-23 | $5.88 | $61.60 | 88,300 | — | — |
| 2025-06-20 | $5.87 | $61.49 | 46,700 | — | — |
| 2025-06-18 | $5.87 | $61.49 | 57,700 | — | — |
| 2025-06-17 | $5.88 | $61.60 | 55,600 | — | — |
| 2025-06-16 | $5.87 | $61.49 | 98,700 | — | — |
| 2025-06-13 | $5.90 | $61.52 | 115,000 | — | — |
| 2025-06-12 | $5.91 | $61.63 | 49,600 | — | — |
| 2025-06-11 | $5.88 | $61.32 | 42,400 | — | — |
| 2025-06-10 | $5.87 | $61.21 | 59,200 | — | — |
| 2025-06-09 | $5.84 | $60.90 | 50,300 | — | — |
| 2025-06-06 | $5.84 | $60.90 | 83,400 | — | — |
| 2025-06-05 | $5.86 | $61.11 | 39,600 | — | — |
| 2025-06-04 | $5.88 | $61.32 | 101,300 | — | — |
| 2025-06-03 | $5.85 | $61.00 | 99,000 | — | — |
| 2025-06-02 | $5.90 | $61.52 | 66,700 | — | — |
| 2025-05-30 | $5.91 | $61.63 | 59,100 | — | — |
| 2025-05-29 | $5.90 | $61.52 | 123,700 | — | — |
| 2025-05-28 | $5.90 | $61.52 | 75,400 | — | — |
| 2025-05-27 | $5.94 | $61.94 | 76,800 | — | — |
| 2025-05-23 | $5.86 | $61.11 | 54,100 | — | — |
| 2025-05-22 | $5.90 | $61.52 | 98,200 | — | — |
| 2025-05-21 | $5.82 | $60.69 | 107,600 | — | — |
| 2025-05-20 | $5.96 | $62.15 | 42,000 | — | — |
| 2025-05-19 | $5.97 | $62.25 | 52,800 | — | — |
| 2025-05-16 | $6.02 | $62.49 | 20,900 | — | — |
| 2025-05-15 | $6.03 | $62.60 | 98,100 | — | — |
| 2025-05-14 | $5.93 | $61.56 | 83,800 | — | — |
| 2025-05-13 | $5.98 | $62.08 | 55,500 | — | — |
| 2025-05-12 | $5.98 | $62.08 | 82,600 | — | — |
| 2025-05-09 | $5.98 | $62.08 | 33,800 | — | — |
| 2025-05-08 | $5.96 | $61.87 | 101,000 | — | — |
| 2025-05-07 | $5.95 | $61.77 | 55,800 | — | — |
| 2025-05-06 | $5.93 | $61.56 | 77,300 | — | — |
| 2025-05-05 | $5.94 | $61.66 | 58,300 | — | — |
| 2025-05-02 | $5.97 | $61.97 | 86,600 | — | — |
| 2025-05-01 | $5.97 | $61.97 | 158,400 | — | — |
| 2025-04-30 | $5.94 | $61.66 | 145,900 | — | — |
| 2025-04-29 | $5.92 | $61.46 | 78,100 | — | — |
| 2025-04-28 | $5.93 | $61.56 | 54,100 | — | — |
| 2025-04-25 | $5.99 | $62.18 | 177,200 | — | — |
| 2025-04-24 | $5.90 | $61.25 | 51,300 | — | — |
| 2025-04-23 | $5.89 | $61.14 | 94,500 | — | — |
| 2025-04-22 | $5.86 | $60.83 | 105,000 | — | — |
| 2025-04-21 | $5.75 | $59.69 | 172,300 | — | — |
| 2025-04-17 | $5.86 | $60.83 | 95,500 | — | — |
| 2025-04-16 | $5.84 | $60.38 | 147,500 | — | — |
| 2025-04-15 | $5.85 | $60.48 | 102,800 | — | — |
| 2025-04-14 | $5.90 | $61.00 | 200,700 | — | — |
| 2025-04-11 | $5.85 | $60.48 | 96,800 | — | — |
| 2025-04-10 | $5.77 | $59.65 | 163,100 | — | — |
| 2025-04-09 | $5.90 | $61.00 | 302,600 | — | — |
| 2025-04-08 | $5.77 | $59.65 | 190,500 | — | — |
| 2025-04-07 | $5.91 | $61.10 | 147,700 | — | — |
| 2025-04-04 | $6.06 | $62.65 | 185,900 | — | — |
| 2025-04-03 | $6.17 | $63.79 | 115,300 | — | — |
| 2025-04-02 | $6.16 | $63.68 | 144,200 | — | — |
| 2025-04-01 | $6.19 | $63.99 | 132,400 | — | — |
| 2025-03-31 | $6.13 | $63.37 | 96,800 | — | — |
| 2025-03-28 | $6.16 | $63.68 | 58,200 | — | — |
| 2025-03-27 | $6.12 | $63.27 | 112,000 | — | — |
| 2025-03-26 | $6.19 | $63.99 | 121,000 | — | — |
| 2025-03-25 | $6.29 | $65.03 | 48,200 | — | — |
| 2025-03-24 | $6.32 | $65.34 | 611,500 | — | — |
| 2025-03-21 | $6.27 | $64.82 | 92,200 | — | — |
| 2025-03-20 | $6.24 | $64.51 | 231,900 | — | — |
| 2025-03-19 | $6.17 | $63.79 | 131,000 | — | — |
| 2025-03-18 | $6.14 | $63.48 | 147,600 | — | — |
| 2025-03-17 | $6.14 | $63.48 | 109,800 | — | — |
| 2025-03-14 | $6.18 | $63.64 | 137,600 | — | — |
| 2025-03-13 | $6.14 | $63.23 | 103,400 | — | — |
| 2025-03-12 | $6.19 | $63.75 | 108,300 | — | — |
| 2025-03-11 | $6.21 | $63.95 | 97,600 | — | — |
| 2025-03-10 | $6.20 | $63.85 | 113,200 | — | — |
| 2025-03-07 | $6.21 | $63.95 | 68,300 | — | — |
| 2025-03-06 | $6.25 | $64.36 | 66,800 | — | — |
| 2025-03-05 | $6.29 | $64.78 | 81,600 | — | — |
| 2025-03-04 | $6.26 | $64.47 | 158,500 | — | — |
| 2025-03-03 | $6.32 | $65.08 | 111,300 | — | — |
| 2025-02-28 | $6.31 | $64.98 | 218,600 | — | — |
| 2025-02-27 | $6.28 | $64.67 | 71,000 | — | — |
| 2025-02-26 | $6.30 | $64.88 | 111,100 | — | — |
| 2025-02-25 | $6.31 | $64.98 | 105,900 | — | — |
| 2025-02-24 | $6.29 | $64.78 | 111,900 | — | — |
| 2025-02-21 | $6.35 | $65.15 | 91,700 | — | — |
| 2025-02-20 | $6.36 | $65.25 | 97,500 | — | — |
| 2025-02-19 | $6.35 | $65.15 | 215,400 | — | — |
| 2025-02-18 | $6.35 | $65.15 | 135,300 | — | — |
| 2025-02-14 | $6.38 | $65.45 | 324,400 | — | — |
| 2025-02-13 | $6.20 | $63.61 | 179,000 | — | — |
| 2025-02-12 | $6.15 | $63.09 | 162,600 | — | — |
| 2025-02-11 | $6.23 | $63.92 | 137,600 | — | — |
| 2025-02-10 | $6.23 | $63.92 | 100,600 | — | — |
| 2025-02-07 | $6.22 | $63.81 | 119,400 | — | — |
| 2025-02-06 | $6.25 | $64.12 | 181,800 | — | — |
| 2025-02-05 | $6.26 | $64.22 | 134,800 | — | — |
| 2025-02-04 | $6.23 | $63.92 | 115,800 | — | — |
| 2025-02-03 | $6.20 | $63.61 | 171,900 | — | — |
| 2025-01-31 | $6.22 | $63.81 | 124,200 | — | — |
| 2025-01-30 | $6.21 | $63.71 | 96,400 | — | — |
| 2025-01-29 | $6.15 | $63.09 | 86,400 | — | — |
| 2025-01-28 | $6.15 | $63.09 | 62,500 | — | — |
| 2025-01-27 | $6.22 | $63.81 | 143,900 | — | — |
| 2025-01-24 | $6.15 | $63.09 | 117,600 | — | — |
| 2025-01-23 | $6.13 | $62.64 | 254,600 | — | — |
| 2025-01-22 | $6.17 | $63.05 | 135,600 | — | — |
| 2025-01-21 | $6.17 | $63.05 | 80,400 | — | — |
| 2025-01-17 | $6.13 | $62.64 | 116,300 | — | — |
| 2025-01-16 | $6.13 | $62.64 | 215,700 | — | — |
| 2025-01-15 | $6.08 | $62.13 | 176,700 | — | — |
| 2025-01-14 | $6.00 | $61.31 | 187,200 | — | — |
| 2025-01-13 | $6.00 | $61.31 | 148,600 | — | — |
| 2025-01-10 | $5.99 | $61.21 | 209,200 | — | — |
| 2025-01-08 | $6.09 | $62.23 | 191,700 | — | — |
| 2025-01-07 | $6.06 | $61.93 | 149,000 | — | — |
| 2025-01-06 | $6.07 | $62.03 | 163,100 | — | — |
| 2025-01-03 | $6.06 | $61.93 | 118,400 | — | — |
| 2025-01-02 | $6.02 | $61.52 | 200,400 | — | — |