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
- 1993-05-24 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 | $10.70 | $73.05 | 79,900 | — | — |
| 2025-12-30 | $10.70 | $73.05 | 122,800 | — | — |
| 2025-12-29 | $10.50 | $71.69 | 123,000 | — | — |
| 2025-12-26 | $10.42 | $71.14 | 54,900 | — | — |
| 2025-12-24 | $10.39 | $70.94 | 64,400 | — | — |
| 2025-12-23 | $10.46 | $71.42 | 112,100 | — | — |
| 2025-12-22 | $10.44 | $71.28 | 144,800 | — | — |
| 2025-12-19 | $10.43 | $71.21 | 98,100 | — | — |
| 2025-12-18 | $10.43 | $71.21 | 117,100 | — | — |
| 2025-12-17 | $10.39 | $70.94 | 150,400 | — | — |
| 2025-12-16 | $10.43 | $71.21 | 136,400 | — | — |
| 2025-12-15 | $10.49 | $71.62 | 77,200 | — | — |
| 2025-12-12 | $10.52 | $71.56 | 48,300 | — | — |
| 2025-12-11 | $10.55 | $71.76 | 87,000 | — | — |
| 2025-12-10 | $10.54 | $71.70 | 62,200 | — | — |
| 2025-12-09 | $10.51 | $71.49 | 166,700 | — | — |
| 2025-12-08 | $10.55 | $71.76 | 125,500 | — | — |
| 2025-12-05 | $10.56 | $71.83 | 88,300 | — | — |
| 2025-12-04 | $10.53 | $71.63 | 174,300 | — | — |
| 2025-12-03 | $10.46 | $71.15 | 107,200 | — | — |
| 2025-12-02 | $10.38 | $70.61 | 53,500 | — | — |
| 2025-12-01 | $10.37 | $70.54 | 98,100 | — | — |
| 2025-11-28 | $10.37 | $70.54 | 40,100 | — | — |
| 2025-11-26 | $10.36 | $70.47 | 36,200 | — | — |
| 2025-11-25 | $10.34 | $70.33 | 52,800 | — | — |
| 2025-11-24 | $10.31 | $70.13 | 57,300 | — | — |
| 2025-11-21 | $10.29 | $69.99 | 36,100 | — | — |
| 2025-11-20 | $10.28 | $69.93 | 136,900 | — | — |
| 2025-11-19 | $10.30 | $70.06 | 62,900 | — | — |
| 2025-11-18 | $10.36 | $70.47 | 67,300 | — | — |
| 2025-11-17 | $10.37 | $70.54 | 91,700 | — | — |
| 2025-11-14 | $10.40 | $70.48 | 47,600 | — | — |
| 2025-11-13 | $10.40 | $70.48 | 98,000 | — | — |
| 2025-11-12 | $10.41 | $70.55 | 91,500 | — | — |
| 2025-11-11 | $10.40 | $70.48 | 75,500 | — | — |
| 2025-11-10 | $10.39 | $70.41 | 72,000 | — | — |
| 2025-11-07 | $10.33 | $70.00 | 47,300 | — | — |
| 2025-11-06 | $10.36 | $70.21 | 43,600 | — | — |
| 2025-11-05 | $10.34 | $70.07 | 48,600 | — | — |
| 2025-11-04 | $10.41 | $70.55 | 66,900 | — | — |
| 2025-11-03 | $10.35 | $70.14 | 58,300 | — | — |
| 2025-10-31 | $10.37 | $70.27 | 39,600 | — | — |
| 2025-10-30 | $10.35 | $70.14 | 102,100 | — | — |
| 2025-10-29 | $10.34 | $70.07 | 63,300 | — | — |
| 2025-10-28 | $10.36 | $70.21 | 73,200 | — | — |
| 2025-10-27 | $10.38 | $70.34 | 49,200 | — | — |
| 2025-10-24 | $10.39 | $70.41 | 32,800 | — | — |
| 2025-10-23 | $10.38 | $70.34 | 26,600 | — | — |
| 2025-10-22 | $10.39 | $70.41 | 49,900 | — | — |
| 2025-10-21 | $10.41 | $70.55 | 80,800 | — | — |
| 2025-10-20 | $10.36 | $70.21 | 92,400 | — | — |
| 2025-10-17 | $10.34 | $70.07 | 27,100 | — | — |
| 2025-10-16 | $10.40 | $70.21 | 40,500 | — | — |
| 2025-10-15 | $10.40 | $70.21 | 36,100 | — | — |
| 2025-10-14 | $10.39 | $70.15 | 55,500 | — | — |
| 2025-10-13 | $10.42 | $70.35 | 15,100 | — | — |
| 2025-10-10 | $10.35 | $69.88 | 40,600 | — | — |
| 2025-10-09 | $10.38 | $70.08 | 111,100 | — | — |
| 2025-10-08 | $10.32 | $69.67 | 52,100 | — | — |
| 2025-10-07 | $10.25 | $69.20 | 48,000 | — | — |
| 2025-10-06 | $10.21 | $68.93 | 72,700 | — | — |
| 2025-10-03 | $10.24 | $69.13 | 64,400 | — | — |
| 2025-10-02 | $10.29 | $69.47 | 92,700 | — | — |
| 2025-10-01 | $10.45 | $70.55 | 66,800 | — | — |
| 2025-09-30 | $10.33 | $69.74 | 62,200 | — | — |
| 2025-09-29 | $10.32 | $69.67 | 44,600 | — | — |
| 2025-09-26 | $10.25 | $69.20 | 64,400 | — | — |
| 2025-09-25 | $10.20 | $68.86 | 75,700 | — | — |
| 2025-09-24 | $10.24 | $69.13 | 72,600 | — | — |
| 2025-09-23 | $10.31 | $69.61 | 34,900 | — | — |
| 2025-09-22 | $10.33 | $69.74 | 41,600 | — | — |
| 2025-09-19 | $10.36 | $69.94 | 31,200 | — | — |
| 2025-09-18 | $10.39 | $70.15 | 42,600 | — | — |
| 2025-09-17 | $10.47 | $70.42 | 46,600 | — | — |
| 2025-09-16 | $10.37 | $69.75 | 45,700 | — | — |
| 2025-09-15 | $10.40 | $69.95 | 42,200 | — | — |
| 2025-09-12 | $10.36 | $69.68 | 75,400 | — | — |
| 2025-09-11 | $10.37 | $69.75 | 40,600 | — | — |
| 2025-09-10 | $10.33 | $69.48 | 97,200 | — | — |
| 2025-09-09 | $10.16 | $68.34 | 59,300 | — | — |
| 2025-09-08 | $10.16 | $68.34 | 73,500 | — | — |
| 2025-09-05 | $10.02 | $67.40 | 76,700 | — | — |
| 2025-09-04 | $9.87 | $66.39 | 83,300 | — | — |
| 2025-09-03 | $9.84 | $66.19 | 88,200 | — | — |
| 2025-09-02 | $9.81 | $65.98 | 92,200 | — | — |
| 2025-08-29 | $9.91 | $66.66 | 66,100 | — | — |
| 2025-08-28 | $9.88 | $66.45 | 85,600 | — | — |
| 2025-08-27 | $9.84 | $66.19 | 85,500 | — | — |
| 2025-08-26 | $9.82 | $66.05 | 54,000 | — | — |
| 2025-08-25 | $9.83 | $66.12 | 68,900 | — | — |
| 2025-08-22 | $9.81 | $65.98 | 96,800 | — | — |
| 2025-08-21 | $9.73 | $65.45 | 125,900 | — | — |
| 2025-08-20 | $9.78 | $65.78 | 84,200 | — | — |
| 2025-08-19 | $9.78 | $65.78 | 127,100 | — | — |
| 2025-08-18 | $9.84 | $66.19 | 52,100 | — | — |
| 2025-08-15 | $9.91 | $66.39 | 53,100 | — | — |
| 2025-08-14 | $9.91 | $66.39 | 64,500 | — | — |
| 2025-08-13 | $9.93 | $66.53 | 66,400 | — | — |
| 2025-08-12 | $9.87 | $66.13 | 102,600 | — | — |
| 2025-08-11 | $9.85 | $65.99 | 149,100 | — | — |
| 2025-08-08 | $9.81 | $65.72 | 82,700 | — | — |
| 2025-08-07 | $9.84 | $65.92 | 86,100 | — | — |
| 2025-08-06 | $9.88 | $66.19 | 70,600 | — | — |
| 2025-08-05 | $9.81 | $65.72 | 125,600 | — | — |
| 2025-08-04 | $9.82 | $65.79 | 33,100 | — | — |
| 2025-08-01 | $9.82 | $65.79 | 42,600 | — | — |
| 2025-07-31 | $9.77 | $65.46 | 53,300 | — | — |
| 2025-07-30 | $9.75 | $65.32 | 56,900 | — | — |
| 2025-07-29 | $9.77 | $65.46 | 33,100 | — | — |
| 2025-07-28 | $9.72 | $65.12 | 52,600 | — | — |
| 2025-07-25 | $9.72 | $65.12 | 48,000 | — | — |
| 2025-07-24 | $9.72 | $65.12 | 16,800 | — | — |
| 2025-07-23 | $9.73 | $65.19 | 125,600 | — | — |
| 2025-07-22 | $9.73 | $65.19 | 46,200 | — | — |
| 2025-07-21 | $9.76 | $65.39 | 77,000 | — | — |
| 2025-07-18 | $9.76 | $65.39 | 53,500 | — | — |
| 2025-07-17 | $9.86 | $65.80 | 77,100 | — | — |
| 2025-07-16 | $9.91 | $66.13 | 62,800 | — | — |
| 2025-07-15 | $9.93 | $66.26 | 56,100 | — | — |
| 2025-07-14 | $9.94 | $66.33 | 54,300 | — | — |
| 2025-07-11 | $9.86 | $65.80 | 34,300 | — | — |
| 2025-07-10 | $9.90 | $66.06 | 93,000 | — | — |
| 2025-07-09 | $9.88 | $65.93 | 58,600 | — | — |
| 2025-07-08 | $9.86 | $65.80 | 30,500 | — | — |
| 2025-07-07 | $9.88 | $65.93 | 123,100 | — | — |
| 2025-07-03 | $9.96 | $66.46 | 36,600 | — | — |
| 2025-07-02 | $9.97 | $66.53 | 56,900 | — | — |
| 2025-07-01 | $9.96 | $66.46 | 44,300 | — | — |
| 2025-06-30 | $9.89 | $66.00 | 97,700 | — | — |
| 2025-06-27 | $9.85 | $65.73 | 48,900 | — | — |
| 2025-06-26 | $9.80 | $65.40 | 74,900 | — | — |
| 2025-06-25 | $9.80 | $65.40 | 33,000 | — | — |
| 2025-06-24 | $9.83 | $65.60 | 32,300 | — | — |
| 2025-06-23 | $9.81 | $65.46 | 87,500 | — | — |
| 2025-06-20 | $9.77 | $65.20 | 78,600 | — | — |
| 2025-06-18 | $9.79 | $65.33 | 51,400 | — | — |
| 2025-06-17 | $9.82 | $65.53 | 88,100 | — | — |
| 2025-06-16 | $9.79 | $65.33 | 53,100 | — | — |
| 2025-06-13 | $9.80 | $65.14 | 58,300 | — | — |
| 2025-06-12 | $9.84 | $65.40 | 35,400 | — | — |
| 2025-06-11 | $9.81 | $65.20 | 86,600 | — | — |
| 2025-06-10 | $9.75 | $64.80 | 77,100 | — | — |
| 2025-06-09 | $9.76 | $64.87 | 120,800 | — | — |
| 2025-06-06 | $9.74 | $64.74 | 126,300 | — | — |
| 2025-06-05 | $9.77 | $64.94 | 48,300 | — | — |
| 2025-06-04 | $9.78 | $65.00 | 40,400 | — | — |
| 2025-06-03 | $9.79 | $65.07 | 61,900 | — | — |
| 2025-06-02 | $9.80 | $65.14 | 54,800 | — | — |
| 2025-05-30 | $9.80 | $65.14 | 106,100 | — | — |
| 2025-05-29 | $9.78 | $65.00 | 163,200 | — | — |
| 2025-05-28 | $9.84 | $65.40 | 103,200 | — | — |
| 2025-05-27 | $9.95 | $66.13 | 60,900 | — | — |
| 2025-05-23 | $9.83 | $65.34 | 34,800 | — | — |
| 2025-05-22 | $9.87 | $65.60 | 73,200 | — | — |
| 2025-05-21 | $9.82 | $65.27 | 78,000 | — | — |
| 2025-05-20 | $9.98 | $66.33 | 34,000 | — | — |
| 2025-05-19 | $10.02 | $66.60 | 62,000 | — | — |
| 2025-05-16 | $10.11 | $66.94 | 19,100 | — | — |
| 2025-05-15 | $10.13 | $67.07 | 89,400 | — | — |
| 2025-05-14 | $9.99 | $66.14 | 61,000 | — | — |
| 2025-05-13 | $9.99 | $66.14 | 75,600 | — | — |
| 2025-05-12 | $10.01 | $66.28 | 70,500 | — | — |
| 2025-05-09 | $10.01 | $66.28 | 84,900 | — | — |
| 2025-05-08 | $9.97 | $66.01 | 73,500 | — | — |
| 2025-05-07 | $9.94 | $65.81 | 72,400 | — | — |
| 2025-05-06 | $9.91 | $65.61 | 35,000 | — | — |
| 2025-05-05 | $9.85 | $65.22 | 120,700 | — | — |
| 2025-05-02 | $9.99 | $66.14 | 45,100 | — | — |
| 2025-05-01 | $9.99 | $66.14 | 54,000 | — | — |
| 2025-04-30 | $9.94 | $65.81 | 100,300 | — | — |
| 2025-04-29 | $9.90 | $65.55 | 87,300 | — | — |
| 2025-04-28 | $9.88 | $65.42 | 58,100 | — | — |
| 2025-04-25 | $9.88 | $65.42 | 105,600 | — | — |
| 2025-04-24 | $9.79 | $64.82 | 174,000 | — | — |
| 2025-04-23 | $9.80 | $64.89 | 210,600 | — | — |
| 2025-04-22 | $9.66 | $63.96 | 102,200 | — | — |
| 2025-04-21 | $9.57 | $63.36 | 118,700 | — | — |
| 2025-04-17 | $9.70 | $64.22 | 87,400 | — | — |
| 2025-04-16 | $9.72 | $64.12 | 106,900 | — | — |
| 2025-04-15 | $9.71 | $64.06 | 54,200 | — | — |
| 2025-04-14 | $9.69 | $63.93 | 61,000 | — | — |
| 2025-04-11 | $9.55 | $63.00 | 108,200 | — | — |
| 2025-04-10 | $9.46 | $62.41 | 124,300 | — | — |
| 2025-04-09 | $9.64 | $63.60 | 229,500 | — | — |
| 2025-04-08 | $9.54 | $62.94 | 179,200 | — | — |
| 2025-04-07 | $9.79 | $64.59 | 122,100 | — | — |
| 2025-04-04 | $10.00 | $65.97 | 142,500 | — | — |
| 2025-04-03 | $10.21 | $67.36 | 70,200 | — | — |
| 2025-04-02 | $10.18 | $67.16 | 117,400 | — | — |
| 2025-04-01 | $10.23 | $67.49 | 64,000 | — | — |
| 2025-03-31 | $10.19 | $67.22 | 93,300 | — | — |
| 2025-03-28 | $10.16 | $67.03 | 54,900 | — | — |
| 2025-03-27 | $10.15 | $66.96 | 76,200 | — | — |
| 2025-03-26 | $10.21 | $67.36 | 60,900 | — | — |
| 2025-03-25 | $10.27 | $67.75 | 75,900 | — | — |
| 2025-03-24 | $10.32 | $68.08 | 93,300 | — | — |
| 2025-03-21 | $10.33 | $68.15 | 75,100 | — | — |
| 2025-03-20 | $10.29 | $67.88 | 191,300 | — | — |
| 2025-03-19 | $10.21 | $67.36 | 116,500 | — | — |
| 2025-03-18 | $10.24 | $67.55 | 100,300 | — | — |
| 2025-03-17 | $10.27 | $67.75 | 100,000 | — | — |
| 2025-03-14 | $10.41 | $68.45 | 37,900 | — | — |
| 2025-03-13 | $10.38 | $68.25 | 30,500 | — | — |
| 2025-03-12 | $10.42 | $68.51 | 30,800 | — | — |
| 2025-03-11 | $10.44 | $68.64 | 47,300 | — | — |
| 2025-03-10 | $10.40 | $68.38 | 65,900 | — | — |
| 2025-03-07 | $10.43 | $68.58 | 61,100 | — | — |
| 2025-03-06 | $10.47 | $68.84 | 87,700 | — | — |
| 2025-03-05 | $10.56 | $69.43 | 92,200 | — | — |
| 2025-03-04 | $10.56 | $69.43 | 61,200 | — | — |
| 2025-03-03 | $10.72 | $70.48 | 69,000 | — | — |
| 2025-02-28 | $10.76 | $70.75 | 49,100 | — | — |
| 2025-02-27 | $10.71 | $70.42 | 35,500 | — | — |
| 2025-02-26 | $10.73 | $70.55 | 55,300 | — | — |
| 2025-02-25 | $10.76 | $70.75 | 70,600 | — | — |
| 2025-02-24 | $10.68 | $70.22 | 39,600 | — | — |
| 2025-02-21 | $10.70 | $70.12 | 28,900 | — | — |
| 2025-02-20 | $10.73 | $70.32 | 59,000 | — | — |
| 2025-02-19 | $10.71 | $70.19 | 104,200 | — | — |
| 2025-02-18 | $10.74 | $70.38 | 58,000 | — | — |
| 2025-02-14 | $10.69 | $70.06 | 75,400 | — | — |
| 2025-02-13 | $10.57 | $69.27 | 34,100 | — | — |
| 2025-02-12 | $10.48 | $68.68 | 38,400 | — | — |
| 2025-02-11 | $10.69 | $70.06 | 33,900 | — | — |
| 2025-02-10 | $10.68 | $69.99 | 47,200 | — | — |
| 2025-02-07 | $10.73 | $70.32 | 93,900 | — | — |
| 2025-02-06 | $10.68 | $69.99 | 70,700 | — | — |
| 2025-02-05 | $10.68 | $69.99 | 97,500 | — | — |
| 2025-02-04 | $10.54 | $69.07 | 113,200 | — | — |
| 2025-02-03 | $10.49 | $68.75 | 79,400 | — | — |
| 2025-01-31 | $10.55 | $69.14 | 154,800 | — | — |
| 2025-01-30 | $10.41 | $68.22 | 47,400 | — | — |
| 2025-01-29 | $10.33 | $67.70 | 73,400 | — | — |
| 2025-01-28 | $10.30 | $67.50 | 81,500 | — | — |
| 2025-01-27 | $10.34 | $67.76 | 99,500 | — | — |
| 2025-01-24 | $10.30 | $67.50 | 83,900 | — | — |
| 2025-01-23 | $10.24 | $66.88 | 138,600 | — | — |
| 2025-01-22 | $10.37 | $67.73 | 95,300 | — | — |
| 2025-01-21 | $10.34 | $67.53 | 90,500 | — | — |
| 2025-01-17 | $10.29 | $67.20 | 70,400 | — | — |
| 2025-01-16 | $10.30 | $67.27 | 92,300 | — | — |
| 2025-01-15 | $10.26 | $67.01 | 119,700 | — | — |
| 2025-01-14 | $10.14 | $66.22 | 116,900 | — | — |
| 2025-01-13 | $9.98 | $65.18 | 138,400 | — | — |
| 2025-01-10 | $9.96 | $65.05 | 124,800 | — | — |
| 2025-01-08 | $10.09 | $65.90 | 87,200 | — | — |
| 2025-01-07 | $10.11 | $66.03 | 93,000 | — | — |
| 2025-01-06 | $10.13 | $66.16 | 102,000 | — | — |
| 2025-01-03 | $10.21 | $66.68 | 60,200 | — | — |
| 2025-01-02 | $10.18 | $66.49 | 62,800 | — | — |