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
- 1983-10-28 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 | $10.88 | $24.92 | 66,500 | — | — |
| 2025-12-30 | $10.95 | $25.08 | 116,200 | — | — |
| 2025-12-29 | $10.61 | $24.30 | 54,200 | — | — |
| 2025-12-26 | $10.64 | $24.37 | 37,000 | — | — |
| 2025-12-24 | $10.60 | $24.28 | 43,700 | — | — |
| 2025-12-23 | $10.69 | $24.48 | 80,100 | — | — |
| 2025-12-22 | $10.76 | $24.65 | 34,800 | — | — |
| 2025-12-19 | $10.79 | $24.71 | 99,800 | — | — |
| 2025-12-18 | $10.81 | $24.76 | 34,000 | — | — |
| 2025-12-17 | $10.78 | $24.69 | 28,400 | — | — |
| 2025-12-16 | $11.00 | $25.19 | 42,300 | — | — |
| 2025-12-15 | $10.96 | $25.10 | 51,600 | — | — |
| 2025-12-12 | $10.97 | $25.13 | 74,200 | — | — |
| 2025-12-11 | $11.30 | $25.88 | 34,800 | — | — |
| 2025-12-10 | $11.30 | $25.88 | 66,500 | — | — |
| 2025-12-09 | $11.02 | $25.24 | 38,200 | — | — |
| 2025-12-08 | $10.96 | $25.10 | 47,500 | — | — |
| 2025-12-05 | $10.56 | $24.19 | 39,500 | — | — |
| 2025-12-04 | $10.66 | $24.42 | 32,600 | — | — |
| 2025-12-03 | $10.81 | $24.76 | 101,500 | — | — |
| 2025-12-02 | $10.60 | $24.28 | 39,800 | — | — |
| 2025-12-01 | $10.31 | $23.61 | 48,200 | — | — |
| 2025-11-28 | $10.46 | $23.96 | 23,600 | — | — |
| 2025-11-26 | $10.50 | $24.05 | 59,100 | — | — |
| 2025-11-25 | $10.21 | $23.39 | 56,800 | — | — |
| 2025-11-24 | $9.87 | $22.61 | 28,000 | — | — |
| 2025-11-21 | $9.71 | $22.24 | 80,300 | — | — |
| 2025-11-20 | $9.43 | $21.60 | 76,200 | — | — |
| 2025-11-19 | $9.79 | $22.42 | 53,500 | — | — |
| 2025-11-18 | $9.94 | $22.77 | 67,200 | — | — |
| 2025-11-17 | $10.11 | $23.16 | 58,200 | — | — |
| 2025-11-14 | $10.38 | $23.77 | 33,700 | — | — |
| 2025-11-13 | $10.48 | $24.00 | 35,400 | — | — |
| 2025-11-12 | $10.71 | $24.53 | 37,900 | — | — |
| 2025-11-11 | $10.40 | $23.82 | 53,600 | — | — |
| 2025-11-10 | $10.64 | $24.37 | 86,500 | — | — |
| 2025-11-07 | $10.41 | $23.84 | 91,000 | — | — |
| 2025-11-06 | $10.32 | $23.50 | 57,700 | — | — |
| 2025-11-05 | $10.91 | $24.84 | 55,500 | — | — |
| 2025-11-04 | $10.63 | $24.21 | 75,900 | — | — |
| 2025-11-03 | $10.85 | $24.71 | 60,800 | — | — |
| 2025-10-31 | $10.78 | $24.55 | 56,600 | — | — |
| 2025-10-30 | $10.84 | $24.68 | 51,900 | — | — |
| 2025-10-29 | $10.88 | $24.78 | 56,600 | — | — |
| 2025-10-28 | $10.76 | $24.50 | 92,600 | — | — |
| 2025-10-27 | $10.82 | $24.64 | 85,100 | — | — |
| 2025-10-24 | $10.73 | $24.43 | 33,600 | — | — |
| 2025-10-23 | $10.83 | $24.66 | 47,900 | — | — |
| 2025-10-22 | $10.86 | $24.73 | 75,700 | — | — |
| 2025-10-21 | $11.18 | $25.46 | 80,200 | — | — |
| 2025-10-20 | $11.30 | $25.73 | 114,500 | — | — |
| 2025-10-17 | $10.95 | $24.93 | 136,800 | — | — |
| 2025-10-16 | $11.36 | $25.87 | 97,300 | — | — |
| 2025-10-15 | $11.70 | $26.64 | 116,200 | — | — |
| 2025-10-14 | $11.70 | $26.64 | 162,200 | — | — |
| 2025-10-13 | $11.56 | $26.32 | 264,600 | — | — |
| 2025-10-10 | $11.25 | $25.62 | 198,800 | — | — |
| 2025-10-09 | $11.86 | $27.01 | 851,600 | — | — |
| 2025-10-08 | $10.61 | $24.16 | 710,800 | — | — |
| 2025-10-07 | $9.84 | $22.41 | 58,700 | — | — |
| 2025-10-06 | $9.62 | $21.91 | 22,500 | — | — |
| 2025-10-03 | $9.59 | $21.84 | 26,000 | — | — |
| 2025-10-02 | $9.52 | $21.68 | 30,600 | — | — |
| 2025-10-01 | $9.61 | $21.88 | 28,100 | — | — |
| 2025-09-30 | $9.79 | $22.29 | 25,700 | — | — |
| 2025-09-29 | $9.70 | $22.09 | 31,300 | — | — |
| 2025-09-26 | $9.94 | $22.63 | 22,500 | — | — |
| 2025-09-25 | $9.82 | $22.36 | 22,400 | — | — |
| 2025-09-24 | $10.00 | $22.77 | 14,100 | — | — |
| 2025-09-23 | $10.41 | $23.70 | 45,500 | — | — |
| 2025-09-22 | $10.35 | $23.57 | 29,900 | — | — |
| 2025-09-19 | $10.01 | $22.79 | 64,400 | — | — |
| 2025-09-18 | $10.37 | $23.61 | 34,200 | — | — |
| 2025-09-17 | $9.99 | $22.75 | 21,800 | — | — |
| 2025-09-16 | $10.22 | $23.27 | 32,300 | — | — |
| 2025-09-15 | $10.01 | $22.79 | 16,300 | — | — |
| 2025-09-12 | $9.72 | $22.13 | 11,500 | — | — |
| 2025-09-11 | $9.91 | $22.57 | 22,300 | — | — |
| 2025-09-10 | $9.60 | $21.86 | 41,400 | — | — |
| 2025-09-09 | $9.52 | $21.68 | 16,600 | — | — |
| 2025-09-08 | $9.63 | $21.93 | 49,800 | — | — |
| 2025-09-05 | $9.77 | $22.25 | 20,200 | — | — |
| 2025-09-04 | $9.81 | $22.34 | 14,700 | — | — |
| 2025-09-03 | $9.56 | $21.77 | 28,900 | — | — |
| 2025-09-02 | $9.51 | $21.66 | 19,500 | — | — |
| 2025-08-29 | $9.83 | $22.38 | 45,800 | — | — |
| 2025-08-28 | $10.00 | $22.77 | 31,200 | — | — |
| 2025-08-27 | $9.87 | $22.48 | 32,800 | — | — |
| 2025-08-26 | $9.90 | $22.54 | 59,500 | — | — |
| 2025-08-25 | $9.43 | $21.47 | 43,800 | — | — |
| 2025-08-22 | $10.03 | $22.84 | 192,500 | — | — |
| 2025-08-21 | $9.60 | $21.86 | 18,700 | — | — |
| 2025-08-20 | $9.73 | $22.16 | 69,500 | — | — |
| 2025-08-19 | $9.58 | $21.81 | 28,700 | — | — |
| 2025-08-18 | $9.68 | $22.04 | 46,500 | — | — |
| 2025-08-15 | $9.49 | $21.61 | 18,000 | — | — |
| 2025-08-14 | $9.85 | $22.43 | 20,300 | — | — |
| 2025-08-13 | $10.02 | $22.82 | 19,300 | — | — |
| 2025-08-12 | $10.00 | $22.77 | 50,300 | — | — |
| 2025-08-11 | $9.62 | $21.91 | 21,600 | — | — |
| 2025-08-08 | $9.59 | $21.84 | 12,400 | — | — |
| 2025-08-07 | $9.62 | $21.77 | 19,200 | — | — |
| 2025-08-06 | $9.74 | $22.04 | 32,300 | — | — |
| 2025-08-05 | $9.73 | $22.02 | 26,300 | — | — |
| 2025-08-04 | $9.76 | $22.09 | 32,800 | — | — |
| 2025-08-01 | $9.66 | $21.86 | 33,500 | — | — |
| 2025-07-31 | $10.08 | $22.81 | 51,100 | — | — |
| 2025-07-30 | $10.21 | $23.10 | 31,200 | — | — |
| 2025-07-29 | $10.44 | $23.62 | 39,800 | — | — |
| 2025-07-28 | $11.00 | $24.89 | 42,700 | — | — |
| 2025-07-25 | $10.52 | $23.81 | 73,700 | — | — |
| 2025-07-24 | $10.86 | $24.58 | 42,300 | — | — |
| 2025-07-23 | $9.78 | $22.13 | 39,500 | — | — |
| 2025-07-22 | $9.64 | $21.81 | 45,600 | — | — |
| 2025-07-21 | $9.73 | $22.02 | 25,200 | — | — |
| 2025-07-18 | $9.58 | $21.68 | 23,700 | — | — |
| 2025-07-17 | $9.78 | $22.13 | 26,600 | — | — |
| 2025-07-16 | $9.64 | $21.81 | 23,600 | — | — |
| 2025-07-15 | $9.50 | $21.50 | 37,500 | — | — |
| 2025-07-14 | $9.92 | $22.45 | 15,700 | — | — |
| 2025-07-11 | $9.78 | $22.13 | 23,200 | — | — |
| 2025-07-10 | $9.95 | $22.52 | 23,200 | — | — |
| 2025-07-09 | $9.94 | $22.49 | 17,200 | — | — |
| 2025-07-08 | $9.89 | $22.38 | 23,800 | — | — |
| 2025-07-07 | $9.71 | $21.97 | 32,600 | — | — |
| 2025-07-03 | $10.22 | $23.13 | 26,700 | — | — |
| 2025-07-02 | $10.17 | $23.01 | 48,400 | — | — |
| 2025-07-01 | $9.79 | $22.15 | 102,200 | — | — |
| 2025-06-30 | $9.65 | $21.84 | 38,400 | — | — |
| 2025-06-27 | $9.61 | $21.75 | 86,100 | — | — |
| 2025-06-26 | $9.70 | $21.95 | 36,900 | — | — |
| 2025-06-25 | $9.55 | $21.61 | 67,100 | — | — |
| 2025-06-24 | $9.43 | $21.34 | 53,800 | — | — |
| 2025-06-23 | $9.30 | $21.05 | 47,200 | — | — |
| 2025-06-20 | $8.91 | $20.16 | 51,700 | — | — |
| 2025-06-18 | $8.99 | $20.34 | 35,200 | — | — |
| 2025-06-17 | $9.03 | $20.43 | 38,900 | — | — |
| 2025-06-16 | $9.09 | $20.57 | 27,400 | — | — |
| 2025-06-13 | $8.87 | $20.07 | 40,500 | — | — |
| 2025-06-12 | $9.19 | $20.80 | 19,200 | — | — |
| 2025-06-11 | $9.38 | $21.23 | 54,500 | — | — |
| 2025-06-10 | $9.30 | $21.05 | 39,200 | — | — |
| 2025-06-09 | $9.63 | $21.79 | 67,600 | — | — |
| 2025-06-06 | $9.31 | $21.07 | 30,300 | — | — |
| 2025-06-05 | $9.00 | $20.37 | 34,400 | — | — |
| 2025-06-04 | $9.09 | $20.57 | 33,200 | — | — |
| 2025-06-03 | $9.09 | $20.57 | 33,500 | — | — |
| 2025-06-02 | $8.76 | $19.82 | 60,000 | — | — |
| 2025-05-30 | $8.95 | $20.25 | 26,800 | — | — |
| 2025-05-29 | $9.16 | $20.73 | 33,600 | — | — |
| 2025-05-28 | $8.95 | $20.25 | 37,900 | — | — |
| 2025-05-27 | $9.22 | $20.86 | 45,800 | — | — |
| 2025-05-23 | $8.92 | $20.19 | 24,200 | — | — |
| 2025-05-22 | $9.16 | $20.73 | 39,200 | — | — |
| 2025-05-21 | $9.17 | $20.75 | 23,200 | — | — |
| 2025-05-20 | $9.35 | $21.16 | 27,300 | — | — |
| 2025-05-19 | $9.22 | $20.86 | 46,400 | — | — |
| 2025-05-16 | $9.47 | $21.43 | 39,300 | — | — |
| 2025-05-15 | $9.59 | $21.70 | 60,100 | — | — |
| 2025-05-14 | $9.11 | $20.62 | 29,400 | — | — |
| 2025-05-13 | $9.28 | $21.00 | 33,400 | — | — |
| 2025-05-12 | $9.31 | $21.07 | 42,800 | — | — |
| 2025-05-09 | $8.89 | $20.12 | 37,400 | — | — |
| 2025-05-08 | $8.88 | $19.96 | 45,700 | — | — |
| 2025-05-07 | $8.79 | $19.76 | 34,200 | — | — |
| 2025-05-06 | $8.74 | $19.64 | 35,900 | — | — |
| 2025-05-05 | $8.96 | $20.14 | 49,700 | — | — |
| 2025-05-02 | $8.93 | $20.07 | 38,100 | — | — |
| 2025-05-01 | $8.71 | $19.58 | 74,000 | — | — |
| 2025-04-30 | $8.66 | $19.46 | 68,000 | — | — |
| 2025-04-29 | $8.57 | $19.26 | 45,800 | — | — |
| 2025-04-28 | $8.67 | $19.49 | 53,600 | — | — |
| 2025-04-25 | $8.84 | $19.87 | 29,800 | — | — |
| 2025-04-24 | $8.92 | $20.05 | 49,600 | — | — |
| 2025-04-23 | $8.59 | $19.31 | 86,600 | — | — |
| 2025-04-22 | $8.61 | $19.35 | 93,600 | — | — |
| 2025-04-21 | $8.29 | $18.63 | 87,900 | — | — |
| 2025-04-17 | $8.40 | $18.88 | 121,700 | — | — |
| 2025-04-16 | $8.45 | $18.99 | 110,900 | — | — |
| 2025-04-15 | $8.18 | $18.39 | 134,700 | — | — |
| 2025-04-14 | $8.30 | $18.66 | 116,600 | — | — |
| 2025-04-11 | $8.15 | $18.32 | 163,600 | — | — |
| 2025-04-10 | $8.12 | $18.25 | 251,100 | — | — |
| 2025-04-09 | $9.79 | $22.00 | 159,400 | — | — |
| 2025-04-08 | $9.14 | $20.54 | 94,000 | — | — |
| 2025-04-07 | $9.45 | $21.24 | 83,800 | — | — |
| 2025-04-04 | $9.73 | $21.87 | 181,200 | — | — |
| 2025-04-03 | $10.14 | $22.79 | 64,800 | — | — |
| 2025-04-02 | $10.92 | $24.54 | 65,200 | — | — |
| 2025-04-01 | $10.89 | $24.48 | 54,500 | — | — |
| 2025-03-31 | $11.16 | $25.08 | 56,300 | — | — |
| 2025-03-28 | $10.97 | $24.66 | 75,500 | — | — |
| 2025-03-27 | $11.48 | $25.80 | 41,400 | — | — |
| 2025-03-26 | $11.75 | $26.41 | 57,500 | — | — |
| 2025-03-25 | $12.09 | $27.17 | 48,500 | — | — |
| 2025-03-24 | $12.35 | $27.76 | 66,300 | — | — |
| 2025-03-21 | $12.04 | $27.06 | 106,800 | — | — |
| 2025-03-20 | $12.46 | $28.01 | 27,500 | — | — |
| 2025-03-19 | $12.62 | $28.37 | 41,500 | — | — |
| 2025-03-18 | $12.50 | $28.10 | 28,300 | — | — |
| 2025-03-17 | $12.65 | $28.43 | 39,200 | — | — |
| 2025-03-14 | $12.49 | $28.07 | 46,500 | — | — |
| 2025-03-13 | $12.24 | $27.51 | 95,700 | — | — |
| 2025-03-12 | $12.69 | $28.52 | 56,300 | — | — |
| 2025-03-11 | $12.72 | $28.59 | 36,200 | — | — |
| 2025-03-10 | $12.55 | $28.21 | 62,000 | — | — |
| 2025-03-07 | $12.73 | $28.61 | 51,000 | — | — |
| 2025-03-06 | $12.74 | $28.63 | 59,500 | — | — |
| 2025-03-05 | $12.97 | $29.15 | 59,400 | — | — |
| 2025-03-04 | $13.10 | $29.44 | 38,700 | — | — |
| 2025-03-03 | $13.10 | $29.44 | 45,700 | — | — |
| 2025-02-28 | $13.20 | $29.67 | 72,400 | — | — |
| 2025-02-27 | $12.97 | $29.15 | 59,600 | — | — |
| 2025-02-26 | $13.17 | $29.60 | 51,100 | — | — |
| 2025-02-25 | $13.04 | $29.31 | 58,400 | — | — |
| 2025-02-24 | $12.97 | $29.15 | 72,600 | — | — |
| 2025-02-21 | $13.02 | $29.26 | 50,600 | — | — |
| 2025-02-20 | $13.34 | $29.98 | 31,400 | — | — |
| 2025-02-19 | $13.50 | $30.34 | 21,500 | — | — |
| 2025-02-18 | $13.55 | $30.46 | 37,300 | — | — |
| 2025-02-14 | $13.33 | $29.96 | 35,500 | — | — |
| 2025-02-13 | $13.11 | $29.47 | 43,600 | — | — |
| 2025-02-12 | $13.00 | $29.22 | 61,000 | — | — |
| 2025-02-11 | $13.29 | $29.87 | 44,200 | — | — |
| 2025-02-10 | $13.03 | $29.29 | 53,600 | — | — |
| 2025-02-07 | $13.01 | $29.24 | 46,500 | — | — |
| 2025-02-06 | $13.10 | $29.31 | 40,500 | — | — |
| 2025-02-05 | $13.15 | $29.42 | 60,300 | — | — |
| 2025-02-04 | $13.30 | $29.76 | 32,100 | — | — |
| 2025-02-03 | $13.05 | $29.20 | 62,000 | — | — |
| 2025-01-31 | $13.20 | $29.53 | 87,800 | — | — |
| 2025-01-30 | $13.02 | $29.13 | 58,200 | — | — |
| 2025-01-29 | $13.21 | $29.56 | 85,500 | — | — |
| 2025-01-28 | $13.19 | $29.51 | 75,200 | — | — |
| 2025-01-27 | $13.32 | $29.80 | 129,600 | — | — |
| 2025-01-24 | $13.12 | $29.35 | 74,300 | — | — |
| 2025-01-23 | $13.36 | $29.89 | 57,100 | — | — |
| 2025-01-22 | $13.51 | $30.23 | 39,200 | — | — |
| 2025-01-21 | $13.69 | $30.63 | 65,300 | — | — |
| 2025-01-17 | $13.56 | $30.34 | 42,000 | — | — |
| 2025-01-16 | $13.43 | $30.05 | 47,700 | — | — |
| 2025-01-15 | $13.33 | $29.82 | 63,200 | — | — |
| 2025-01-14 | $12.84 | $28.73 | 64,300 | — | — |
| 2025-01-13 | $12.33 | $27.59 | 74,200 | — | — |
| 2025-01-10 | $13.02 | $29.13 | 84,700 | — | — |
| 2025-01-08 | $12.86 | $28.77 | 178,900 | — | — |
| 2025-01-07 | $14.74 | $32.98 | 76,100 | — | — |
| 2025-01-06 | $14.87 | $33.27 | 107,200 | — | — |
| 2025-01-03 | $14.33 | $32.06 | 16,400 | — | — |
| 2025-01-02 | $14.15 | $31.66 | 39,600 | — | — |