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
- 1980-03-17 to 2026-09-02
- 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 | $11.36 | $23.19 | 11,400 | — | — |
| 2025-12-30 | $11.70 | $23.89 | 10,400 | — | — |
| 2025-12-29 | $11.55 | $23.58 | 12,000 | — | — |
| 2025-12-26 | $11.16 | $22.78 | 26,900 | — | — |
| 2025-12-24 | $11.35 | $23.17 | 18,400 | — | — |
| 2025-12-23 | $10.60 | $21.64 | 35,100 | — | — |
| 2025-12-22 | $12.00 | $24.50 | 25,400 | — | — |
| 2025-12-19 | $13.50 | $27.56 | 16,100 | — | — |
| 2025-12-18 | $15.33 | $31.30 | 3,700 | — | — |
| 2025-12-17 | $14.94 | $30.50 | 10,500 | — | — |
| 2025-12-16 | $16.31 | $33.30 | 7,500 | — | — |
| 2025-12-15 | $17.00 | $32.97 | 50,500 | — | — |
| 2025-12-12 | $15.96 | $30.95 | 6,900 | — | — |
| 2025-12-11 | $15.95 | $30.93 | 8,900 | — | — |
| 2025-12-10 | $15.77 | $30.58 | 16,100 | — | — |
| 2025-12-09 | $15.41 | $29.89 | 7,400 | — | — |
| 2025-12-08 | $15.02 | $29.13 | 3,100 | — | — |
| 2025-12-05 | $15.10 | $29.29 | 8,700 | — | — |
| 2025-12-04 | $15.38 | $29.83 | 10,400 | — | — |
| 2025-12-03 | $14.20 | $27.54 | 2,800 | — | — |
| 2025-12-02 | $14.03 | $27.21 | 2,400 | — | — |
| 2025-12-01 | $13.92 | $27.00 | 6,500 | — | — |
| 2025-11-28 | $13.50 | $26.18 | 600 | — | — |
| 2025-11-26 | $13.86 | $26.88 | 2,400 | — | — |
| 2025-11-25 | $13.63 | $26.43 | 1,600 | — | — |
| 2025-11-24 | $13.50 | $26.18 | 1,700 | — | — |
| 2025-11-21 | $13.70 | $26.57 | 6,500 | — | — |
| 2025-11-20 | $13.87 | $26.90 | 1,700 | — | — |
| 2025-11-19 | $13.88 | $26.92 | 1,100 | — | — |
| 2025-11-18 | $13.99 | $27.13 | 1,700 | — | — |
| 2025-11-17 | $13.85 | $26.86 | 2,400 | — | — |
| 2025-11-14 | $13.90 | $26.96 | 1,900 | — | — |
| 2025-11-13 | $13.87 | $26.90 | 1,600 | — | — |
| 2025-11-12 | $13.79 | $26.74 | 1,300 | — | — |
| 2025-11-11 | $13.88 | $26.92 | 1,700 | — | — |
| 2025-11-10 | $13.75 | $26.67 | 4,300 | — | — |
| 2025-11-07 | $14.00 | $27.15 | 1,400 | — | — |
| 2025-11-06 | $13.93 | $27.02 | 2,900 | — | — |
| 2025-11-05 | $13.66 | $26.49 | 3,700 | — | — |
| 2025-11-04 | $13.81 | $26.78 | 2,700 | — | — |
| 2025-11-03 | $13.61 | $26.40 | 2,000 | — | — |
| 2025-10-31 | $13.71 | $26.59 | 4,600 | — | — |
| 2025-10-30 | $13.99 | $27.13 | 2,500 | — | — |
| 2025-10-29 | $13.96 | $27.07 | 3,100 | — | — |
| 2025-10-28 | $13.85 | $26.86 | 2,200 | — | — |
| 2025-10-27 | $13.62 | $26.41 | 7,000 | — | — |
| 2025-10-24 | $13.50 | $26.18 | 9,100 | — | — |
| 2025-10-23 | $13.76 | $26.69 | 2,200 | — | — |
| 2025-10-22 | $13.80 | $26.76 | 2,100 | — | — |
| 2025-10-21 | $13.90 | $26.96 | 1,400 | — | — |
| 2025-10-20 | $14.48 | $28.08 | 2,300 | — | — |
| 2025-10-17 | $13.58 | $26.34 | 2,000 | — | — |
| 2025-10-16 | $13.96 | $27.07 | 3,900 | — | — |
| 2025-10-15 | $14.09 | $27.33 | 700 | — | — |
| 2025-10-14 | $14.23 | $27.60 | 1,400 | — | — |
| 2025-10-13 | $14.22 | $27.58 | 6,000 | — | — |
| 2025-10-10 | $14.25 | $27.64 | 6,900 | — | — |
| 2025-10-09 | $14.01 | $27.17 | 6,200 | — | — |
| 2025-10-08 | $14.06 | $27.27 | 3,500 | — | — |
| 2025-10-07 | $14.37 | $27.87 | 2,300 | — | — |
| 2025-10-06 | $14.76 | $28.63 | 8,700 | — | — |
| 2025-10-03 | $15.05 | $29.19 | 900 | — | — |
| 2025-10-02 | $14.92 | $28.94 | 700 | — | — |
| 2025-10-01 | $14.92 | $28.94 | 3,500 | — | — |
| 2025-09-30 | $14.50 | $28.12 | 2,100 | — | — |
| 2025-09-29 | $14.56 | $28.24 | 1,900 | — | — |
| 2025-09-26 | $15.22 | $29.52 | 3,400 | — | — |
| 2025-09-25 | $14.71 | $28.53 | 8,700 | — | — |
| 2025-09-24 | $14.86 | $28.82 | 3,500 | — | — |
| 2025-09-23 | $14.64 | $28.39 | 1,700 | — | — |
| 2025-09-22 | $14.72 | $28.55 | 3,400 | — | — |
| 2025-09-19 | $14.70 | $28.51 | 2,900 | — | — |
| 2025-09-18 | $14.75 | $28.61 | 7,100 | — | — |
| 2025-09-17 | $15.21 | $29.50 | 4,100 | — | — |
| 2025-09-16 | $14.56 | $28.24 | 3,400 | — | — |
| 2025-09-15 | $14.56 | $28.24 | 10,500 | — | — |
| 2025-09-12 | $14.70 | $28.51 | 6,400 | — | — |
| 2025-09-11 | $14.88 | $28.86 | 3,300 | — | — |
| 2025-09-10 | $14.88 | $28.86 | 2,000 | — | — |
| 2025-09-09 | $14.78 | $28.66 | 1,600 | — | — |
| 2025-09-08 | $14.83 | $28.76 | 6,300 | — | — |
| 2025-09-05 | $14.91 | $28.92 | 10,500 | — | — |
| 2025-09-04 | $14.55 | $28.22 | 6,600 | — | — |
| 2025-09-03 | $15.25 | $29.58 | 6,700 | — | — |
| 2025-09-02 | $15.80 | $30.64 | 5,900 | — | — |
| 2025-08-29 | $16.13 | $31.28 | 6,700 | — | — |
| 2025-08-28 | $16.00 | $30.47 | 3,100 | — | — |
| 2025-08-27 | $15.91 | $30.30 | 7,900 | — | — |
| 2025-08-26 | $16.01 | $30.49 | 3,300 | — | — |
| 2025-08-25 | $15.66 | $29.82 | 6,500 | — | — |
| 2025-08-22 | $15.58 | $29.67 | 2,200 | — | — |
| 2025-08-21 | $15.25 | $29.04 | 1,300 | — | — |
| 2025-08-20 | $15.70 | $29.90 | 3,300 | — | — |
| 2025-08-19 | $16.06 | $30.58 | 1,600 | — | — |
| 2025-08-18 | $15.93 | $30.33 | 5,200 | — | — |
| 2025-08-15 | $15.21 | $28.96 | 8,600 | — | — |
| 2025-08-14 | $15.21 | $28.96 | 8,600 | — | — |
| 2025-08-13 | $14.35 | $27.33 | 16,100 | — | — |
| 2025-08-12 | $16.06 | $30.58 | 5,800 | — | — |
| 2025-08-11 | $16.63 | $31.67 | 2,400 | — | — |
| 2025-08-08 | $16.74 | $31.88 | 2,300 | — | — |
| 2025-08-07 | $17.00 | $32.37 | 1,800 | — | — |
| 2025-08-06 | $17.56 | $33.44 | 2,200 | — | — |
| 2025-08-05 | $17.73 | $33.76 | 8,100 | — | — |
| 2025-08-04 | $17.69 | $33.69 | 1,700 | — | — |
| 2025-08-01 | $18.23 | $34.71 | 2,500 | — | — |
| 2025-07-31 | $18.35 | $34.94 | 1,200 | — | — |
| 2025-07-30 | $18.40 | $35.04 | 1,900 | — | — |
| 2025-07-29 | $18.49 | $35.21 | 6,500 | — | — |
| 2025-07-28 | $19.00 | $36.18 | 2,600 | — | — |
| 2025-07-25 | $19.04 | $36.26 | 700 | — | — |
| 2025-07-24 | $18.49 | $35.21 | 3,400 | — | — |
| 2025-07-23 | $19.14 | $36.45 | 3,000 | — | — |
| 2025-07-22 | $19.09 | $36.35 | 9,700 | — | — |
| 2025-07-21 | $19.28 | $36.71 | 5,200 | — | — |
| 2025-07-18 | $18.60 | $35.42 | 3,300 | — | — |
| 2025-07-17 | $18.86 | $35.91 | 7,400 | — | — |
| 2025-07-16 | $18.40 | $35.04 | 5,800 | — | — |
| 2025-07-15 | $18.32 | $34.89 | 23,700 | — | — |
| 2025-07-14 | $17.50 | $33.32 | 3,700 | — | — |
| 2025-07-11 | $17.44 | $33.21 | 8,000 | — | — |
| 2025-07-10 | $16.68 | $31.76 | 4,300 | — | — |
| 2025-07-09 | $16.67 | $31.74 | 2,200 | — | — |
| 2025-07-08 | $16.52 | $31.46 | 1,700 | — | — |
| 2025-07-07 | $16.30 | $31.04 | 11,800 | — | — |
| 2025-07-03 | $16.20 | $30.85 | 3,700 | — | — |
| 2025-07-02 | $16.28 | $31.00 | 3,300 | — | — |
| 2025-07-01 | $16.30 | $31.04 | 9,700 | — | — |
| 2025-06-30 | $16.12 | $30.70 | 11,600 | — | — |
| 2025-06-27 | $15.50 | $29.52 | 1,600 | — | — |
| 2025-06-26 | $15.36 | $29.25 | 5,600 | — | — |
| 2025-06-25 | $15.30 | $29.14 | 6,000 | — | — |
| 2025-06-24 | $15.36 | $29.25 | 3,700 | — | — |
| 2025-06-23 | $15.40 | $29.33 | 4,300 | — | — |
| 2025-06-20 | $15.52 | $29.55 | 3,800 | — | — |
| 2025-06-18 | $15.50 | $29.52 | 3,800 | — | — |
| 2025-06-17 | $15.59 | $29.69 | 2,400 | — | — |
| 2025-06-16 | $15.50 | $29.52 | 5,000 | — | — |
| 2025-06-13 | $15.50 | $29.52 | 3,500 | — | — |
| 2025-06-12 | $15.50 | $29.52 | 2,600 | — | — |
| 2025-06-11 | $15.00 | $28.56 | 2,800 | — | — |
| 2025-06-10 | $14.95 | $28.47 | 6,400 | — | — |
| 2025-06-09 | $15.13 | $28.81 | 3,200 | — | — |
| 2025-06-06 | $15.13 | $28.81 | 4,500 | — | — |
| 2025-06-05 | $15.50 | $29.52 | 2,500 | — | — |
| 2025-06-04 | $15.48 | $29.48 | 4,200 | — | — |
| 2025-06-03 | $15.08 | $28.72 | 31,500 | — | — |
| 2025-06-02 | $15.12 | $28.79 | 5,800 | — | — |
| 2025-05-30 | $16.25 | $30.94 | 6,000 | — | — |
| 2025-05-29 | $16.53 | $30.93 | 5,700 | — | — |
| 2025-05-28 | $16.07 | $30.06 | 4,000 | — | — |
| 2025-05-27 | $15.50 | $29.00 | 12,300 | — | — |
| 2025-05-23 | $16.25 | $30.40 | 600 | — | — |
| 2025-05-22 | $16.61 | $31.07 | 11,500 | — | — |
| 2025-05-21 | $16.00 | $29.93 | 8,800 | — | — |
| 2025-05-20 | $16.35 | $30.59 | 4,300 | — | — |
| 2025-05-19 | $17.23 | $32.23 | 5,300 | — | — |
| 2025-05-16 | $16.77 | $31.37 | 5,500 | — | — |
| 2025-05-15 | $15.77 | $29.50 | 9,400 | — | — |
| 2025-05-14 | $18.25 | $34.14 | 7,500 | — | — |
| 2025-05-13 | $18.06 | $33.79 | 9,800 | — | — |
| 2025-05-12 | $18.80 | $35.17 | 3,100 | — | — |
| 2025-05-09 | $18.22 | $34.09 | 1,500 | — | — |
| 2025-05-08 | $18.22 | $34.09 | 2,900 | — | — |
| 2025-05-07 | $18.22 | $34.09 | 4,100 | — | — |
| 2025-05-06 | $18.21 | $34.07 | 3,200 | — | — |
| 2025-05-05 | $19.40 | $36.29 | 6,700 | — | — |
| 2025-05-02 | $18.72 | $35.02 | 5,900 | — | — |
| 2025-05-01 | $18.80 | $35.17 | 2,700 | — | — |
| 2025-04-30 | $19.10 | $35.73 | 1,800 | — | — |
| 2025-04-29 | $18.98 | $35.51 | 1,400 | — | — |
| 2025-04-28 | $18.93 | $35.42 | 3,500 | — | — |
| 2025-04-25 | $19.03 | $35.60 | 3,500 | — | — |
| 2025-04-24 | $19.43 | $36.35 | 2,800 | — | — |
| 2025-04-23 | $19.80 | $37.04 | 2,600 | — | — |
| 2025-04-22 | $19.60 | $36.67 | 3,400 | — | — |
| 2025-04-21 | $19.30 | $36.11 | 4,700 | — | — |
| 2025-04-17 | $19.80 | $37.04 | 25,100 | — | — |
| 2025-04-16 | $19.25 | $36.01 | 15,700 | — | — |
| 2025-04-15 | $19.27 | $36.05 | 10,100 | — | — |
| 2025-04-14 | $17.82 | $33.34 | 4,800 | — | — |
| 2025-04-11 | $18.49 | $34.59 | 0 | — | — |
| 2025-04-10 | $18.49 | $34.59 | 10,300 | — | — |
| 2025-04-09 | $18.23 | $34.11 | 7,000 | — | — |
| 2025-04-08 | $16.84 | $31.51 | 8,800 | — | — |
| 2025-04-07 | $16.99 | $31.79 | 24,200 | — | — |
| 2025-04-04 | $18.94 | $35.43 | 11,400 | — | — |
| 2025-04-03 | $19.29 | $36.09 | 3,200 | — | — |
| 2025-04-02 | $19.54 | $36.56 | 9,000 | — | — |
| 2025-04-01 | $19.38 | $36.26 | 7,000 | — | — |
| 2025-03-31 | $18.77 | $35.12 | 3,500 | — | — |
| 2025-03-28 | $19.17 | $35.86 | 3,400 | — | — |
| 2025-03-27 | $19.59 | $36.65 | 2,400 | — | — |
| 2025-03-26 | $19.00 | $35.55 | 7,900 | — | — |
| 2025-03-25 | $18.90 | $35.36 | 7,900 | — | — |
| 2025-03-24 | $19.01 | $35.57 | 10,200 | — | — |
| 2025-03-21 | $19.92 | $37.27 | 8,100 | — | — |
| 2025-03-20 | $19.45 | $36.39 | 4,500 | — | — |
| 2025-03-19 | $18.50 | $34.61 | 30,900 | — | — |
| 2025-03-18 | $19.86 | $37.16 | 8,000 | — | — |
| 2025-03-17 | $20.01 | $37.44 | 29,100 | — | — |
| 2025-03-14 | $22.50 | $42.09 | 12,600 | — | — |
| 2025-03-13 | $24.48 | $45.26 | 18,400 | — | — |
| 2025-03-12 | $24.50 | $45.29 | 18,600 | — | — |
| 2025-03-11 | $23.38 | $43.22 | 38,600 | — | — |
| 2025-03-10 | $19.42 | $35.90 | 25,000 | — | — |
| 2025-03-07 | $22.01 | $40.69 | 21,700 | — | — |
| 2025-03-06 | $22.01 | $40.69 | 19,000 | — | — |
| 2025-03-05 | $22.37 | $41.36 | 29,800 | — | — |
| 2025-03-04 | $22.80 | $42.15 | 27,600 | — | — |
| 2025-03-03 | $24.04 | $44.44 | 32,900 | — | — |
| 2025-02-28 | $22.45 | $41.50 | 43,900 | — | — |
| 2025-02-27 | $25.50 | $47.14 | 11,200 | — | — |
| 2025-02-26 | $25.95 | $47.97 | 17,800 | — | — |
| 2025-02-25 | $26.22 | $48.47 | 39,600 | — | — |
| 2025-02-24 | $28.00 | $51.76 | 24,400 | — | — |
| 2025-02-21 | $28.10 | $51.95 | 39,100 | — | — |
| 2025-02-20 | $28.50 | $52.69 | 21,500 | — | — |
| 2025-02-19 | $27.91 | $51.60 | 9,300 | — | — |
| 2025-02-18 | $27.30 | $50.47 | 19,800 | — | — |
| 2025-02-14 | $26.03 | $48.12 | 17,300 | — | — |
| 2025-02-13 | $26.53 | $49.05 | 24,800 | — | — |
| 2025-02-12 | $24.27 | $44.87 | 9,800 | — | — |
| 2025-02-11 | $24.03 | $44.42 | 14,400 | — | — |
| 2025-02-10 | $23.80 | $44.00 | 37,000 | — | — |
| 2025-02-07 | $22.80 | $42.15 | 20,800 | — | — |
| 2025-02-06 | $23.01 | $42.54 | 9,700 | — | — |
| 2025-02-05 | $23.03 | $42.58 | 7,800 | — | — |
| 2025-02-04 | $22.58 | $41.74 | 7,400 | — | — |
| 2025-02-03 | $22.45 | $41.50 | 15,700 | — | — |
| 2025-01-31 | $22.01 | $40.69 | 10,600 | — | — |
| 2025-01-30 | $22.17 | $40.99 | 6,500 | — | — |
| 2025-01-29 | $21.71 | $40.14 | 10,100 | — | — |
| 2025-01-28 | $22.25 | $41.13 | 26,000 | — | — |
| 2025-01-27 | $22.71 | $41.98 | 24,000 | — | — |
| 2025-01-24 | $22.74 | $42.04 | 18,600 | — | — |
| 2025-01-23 | $22.20 | $41.04 | 19,000 | — | — |
| 2025-01-22 | $22.26 | $41.15 | 21,600 | — | — |
| 2025-01-21 | $21.98 | $40.63 | 14,200 | — | — |
| 2025-01-17 | $21.68 | $40.08 | 15,400 | — | — |
| 2025-01-16 | $21.44 | $39.64 | 7,400 | — | — |
| 2025-01-15 | $21.26 | $39.30 | 7,600 | — | — |
| 2025-01-14 | $21.22 | $39.23 | 16,700 | — | — |
| 2025-01-13 | $20.48 | $37.86 | 18,900 | — | — |
| 2025-01-10 | $19.19 | $35.48 | 10,700 | — | — |
| 2025-01-08 | $19.42 | $35.90 | 8,100 | — | — |
| 2025-01-07 | $19.33 | $35.74 | 19,000 | — | — |
| 2025-01-06 | $19.60 | $36.23 | 22,100 | — | — |
| 2025-01-03 | $19.44 | $35.94 | 11,200 | — | — |
| 2025-01-02 | $18.74 | $34.64 | 8,000 | — | — |