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
- 1993-03-02 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 | $11.45 | $26.27 | 1,900 | — | — |
| 2025-12-30 | $11.40 | $26.15 | 17,300 | — | — |
| 2025-12-29 | $11.40 | $26.15 | 10,000 | — | — |
| 2025-12-26 | $11.44 | $26.24 | 6,500 | — | — |
| 2025-12-24 | $11.40 | $26.15 | 2,500 | — | — |
| 2025-12-23 | $11.35 | $26.04 | 13,300 | — | — |
| 2025-12-22 | $11.30 | $25.92 | 9,900 | — | — |
| 2025-12-19 | $11.35 | $26.04 | 7,400 | — | — |
| 2025-12-18 | $11.35 | $26.04 | 18,900 | — | — |
| 2025-12-17 | $11.42 | $26.20 | 17,100 | — | — |
| 2025-12-16 | $11.50 | $26.38 | 15,300 | — | — |
| 2025-12-15 | $11.44 | $26.24 | 25,700 | — | — |
| 2025-12-12 | $11.70 | $26.84 | 190,400 | — | — |
| 2025-12-11 | $11.83 | $27.14 | 3,600 | — | — |
| 2025-12-10 | $11.92 | $27.35 | 9,400 | — | — |
| 2025-12-09 | $11.80 | $27.07 | 5,100 | — | — |
| 2025-12-08 | $11.55 | $26.50 | 6,500 | — | — |
| 2025-12-05 | $11.51 | $26.40 | 43,300 | — | — |
| 2025-12-04 | $11.64 | $26.70 | 14,400 | — | — |
| 2025-12-03 | $11.98 | $27.48 | 3,900 | — | — |
| 2025-12-02 | $11.87 | $27.23 | 5,800 | — | — |
| 2025-12-01 | $11.88 | $27.25 | 2,200 | — | — |
| 2025-11-28 | $11.80 | $27.07 | 6,700 | — | — |
| 2025-11-26 | $11.72 | $26.89 | 6,300 | — | — |
| 2025-11-25 | $11.98 | $27.48 | 30,100 | — | — |
| 2025-11-24 | $11.63 | $26.68 | 3,700 | — | — |
| 2025-11-21 | $12.03 | $27.02 | 24,300 | — | — |
| 2025-11-20 | $12.16 | $27.32 | 6,000 | — | — |
| 2025-11-19 | $12.02 | $27.00 | 4,900 | — | — |
| 2025-11-18 | $11.94 | $26.82 | 1,900 | — | — |
| 2025-11-17 | $11.98 | $26.91 | 9,000 | — | — |
| 2025-11-14 | $12.01 | $26.98 | 5,800 | — | — |
| 2025-11-13 | $12.18 | $27.36 | 2,400 | — | — |
| 2025-11-12 | $12.01 | $26.98 | 9,600 | — | — |
| 2025-11-11 | $12.01 | $26.98 | 3,800 | — | — |
| 2025-11-10 | $11.95 | $26.84 | 18,000 | — | — |
| 2025-11-07 | $12.38 | $27.81 | 6,200 | — | — |
| 2025-11-06 | $12.11 | $27.20 | 21,300 | — | — |
| 2025-11-05 | $12.32 | $27.68 | 10,300 | — | — |
| 2025-11-04 | $12.00 | $26.96 | 7,500 | — | — |
| 2025-11-03 | $12.13 | $27.25 | 6,300 | — | — |
| 2025-10-31 | $12.25 | $27.52 | 2,100 | — | — |
| 2025-10-30 | $12.16 | $27.32 | 3,600 | — | — |
| 2025-10-29 | $12.48 | $28.03 | 1,800 | — | — |
| 2025-10-28 | $12.10 | $27.18 | 4,700 | — | — |
| 2025-10-27 | $12.25 | $27.52 | 7,000 | — | — |
| 2025-10-24 | $12.45 | $27.97 | 2,900 | — | — |
| 2025-10-23 | $12.55 | $28.19 | 1,600 | — | — |
| 2025-10-22 | $12.50 | $28.08 | 2,900 | — | — |
| 2025-10-21 | $12.85 | $28.87 | 9,900 | — | — |
| 2025-10-20 | $12.31 | $27.65 | 6,000 | — | — |
| 2025-10-17 | $12.34 | $27.72 | 4,700 | — | — |
| 2025-10-16 | $12.49 | $28.06 | 5,600 | — | — |
| 2025-10-15 | $12.80 | $28.75 | 22,600 | — | — |
| 2025-10-14 | $12.41 | $27.88 | 5,200 | — | — |
| 2025-10-13 | $12.60 | $28.30 | 9,900 | — | — |
| 2025-10-10 | $12.50 | $28.08 | 4,900 | — | — |
| 2025-10-09 | $12.70 | $28.53 | 3,900 | — | — |
| 2025-10-08 | $12.65 | $28.42 | 9,700 | — | — |
| 2025-10-07 | $12.94 | $29.07 | 700 | — | — |
| 2025-10-06 | $13.03 | $29.27 | 21,800 | — | — |
| 2025-10-03 | $12.98 | $29.16 | 2,200 | — | — |
| 2025-10-02 | $12.66 | $28.44 | 6,500 | — | — |
| 2025-10-01 | $13.00 | $29.20 | 14,000 | — | — |
| 2025-09-30 | $12.44 | $27.95 | 1,000 | — | — |
| 2025-09-29 | $12.32 | $27.68 | 800 | — | — |
| 2025-09-26 | $12.53 | $28.15 | 2,800 | — | — |
| 2025-09-25 | $12.23 | $27.47 | 6,200 | — | — |
| 2025-09-24 | $12.42 | $27.90 | 4,300 | — | — |
| 2025-09-23 | $12.30 | $27.63 | 1,300 | — | — |
| 2025-09-22 | $12.05 | $27.07 | 5,100 | — | — |
| 2025-09-19 | $12.02 | $27.00 | 16,900 | — | — |
| 2025-09-18 | $12.49 | $28.06 | 3,300 | — | — |
| 2025-09-17 | $12.23 | $27.47 | 8,300 | — | — |
| 2025-09-16 | $12.46 | $27.99 | 3,700 | — | — |
| 2025-09-15 | $12.03 | $27.02 | 7,800 | — | — |
| 2025-09-12 | $12.00 | $26.96 | 3,300 | — | — |
| 2025-09-11 | $12.04 | $27.05 | 4,000 | — | — |
| 2025-09-10 | $12.03 | $27.02 | 3,400 | — | — |
| 2025-09-09 | $12.02 | $27.00 | 4,500 | — | — |
| 2025-09-08 | $12.05 | $27.07 | 8,800 | — | — |
| 2025-09-05 | $11.90 | $26.73 | 6,700 | — | — |
| 2025-09-04 | $12.07 | $27.11 | 14,000 | — | — |
| 2025-09-03 | $11.80 | $26.51 | 17,300 | — | — |
| 2025-09-02 | $11.86 | $26.64 | 8,000 | — | — |
| 2025-08-29 | $12.00 | $26.96 | 15,900 | — | — |
| 2025-08-28 | $12.10 | $27.18 | 21,900 | — | — |
| 2025-08-27 | $12.40 | $27.86 | 17,000 | — | — |
| 2025-08-26 | $12.73 | $28.60 | 21,900 | — | — |
| 2025-08-25 | $13.26 | $29.23 | 42,200 | — | — |
| 2025-08-22 | $13.30 | $29.31 | 7,700 | — | — |
| 2025-08-21 | $13.20 | $29.09 | 1,300 | — | — |
| 2025-08-20 | $13.30 | $29.31 | 1,400 | — | — |
| 2025-08-19 | $13.05 | $28.76 | 2,900 | — | — |
| 2025-08-18 | $13.07 | $28.81 | 2,900 | — | — |
| 2025-08-15 | $13.45 | $29.64 | 2,700 | — | — |
| 2025-08-14 | $13.50 | $29.75 | 4,400 | — | — |
| 2025-08-13 | $12.96 | $28.56 | 3,500 | — | — |
| 2025-08-12 | $12.89 | $28.41 | 5,200 | — | — |
| 2025-08-11 | $12.80 | $28.21 | 4,600 | — | — |
| 2025-08-08 | $12.90 | $28.43 | 5,800 | — | — |
| 2025-08-07 | $12.75 | $28.10 | 19,000 | — | — |
| 2025-08-06 | $12.10 | $26.67 | 4,400 | — | — |
| 2025-08-05 | $12.58 | $27.73 | 7,700 | — | — |
| 2025-08-04 | $13.15 | $28.98 | 400 | — | — |
| 2025-08-01 | $12.78 | $28.17 | 2,600 | — | — |
| 2025-07-31 | $12.60 | $27.77 | 5,600 | — | — |
| 2025-07-30 | $13.05 | $28.76 | 2,000 | — | — |
| 2025-07-29 | $13.05 | $28.76 | 1,100 | — | — |
| 2025-07-28 | $13.04 | $28.74 | 2,600 | — | — |
| 2025-07-25 | $13.55 | $29.86 | 5,000 | — | — |
| 2025-07-24 | $13.42 | $29.58 | 2,900 | — | — |
| 2025-07-23 | $13.26 | $29.23 | 2,800 | — | — |
| 2025-07-22 | $13.02 | $28.70 | 6,500 | — | — |
| 2025-07-21 | $13.20 | $29.09 | 10,400 | — | — |
| 2025-07-18 | $13.26 | $29.23 | 3,300 | — | — |
| 2025-07-17 | $13.22 | $29.14 | 4,600 | — | — |
| 2025-07-16 | $13.13 | $28.94 | 5,700 | — | — |
| 2025-07-15 | $13.33 | $29.38 | 2,600 | — | — |
| 2025-07-14 | $13.53 | $29.82 | 6,200 | — | — |
| 2025-07-11 | $13.42 | $29.58 | 9,200 | — | — |
| 2025-07-10 | $13.74 | $30.28 | 12,700 | — | — |
| 2025-07-09 | $13.42 | $29.58 | 4,200 | — | — |
| 2025-07-08 | $13.34 | $29.40 | 14,600 | — | — |
| 2025-07-07 | $13.27 | $29.25 | 12,600 | — | — |
| 2025-07-03 | $13.20 | $29.09 | 19,800 | — | — |
| 2025-07-02 | $13.20 | $29.09 | 5,400 | — | — |
| 2025-07-01 | $13.00 | $28.65 | 21,000 | — | — |
| 2025-06-30 | $13.00 | $28.65 | 5,300 | — | — |
| 2025-06-27 | $12.88 | $28.39 | 12,900 | — | — |
| 2025-06-26 | $12.75 | $28.10 | 5,800 | — | — |
| 2025-06-25 | $12.43 | $27.40 | 179,900 | — | — |
| 2025-06-24 | $12.42 | $27.37 | 2,900 | — | — |
| 2025-06-23 | $12.31 | $27.13 | 2,200 | — | — |
| 2025-06-20 | $12.13 | $26.73 | 4,900 | — | — |
| 2025-06-18 | $12.22 | $26.93 | 6,900 | — | — |
| 2025-06-17 | $12.30 | $27.11 | 2,800 | — | — |
| 2025-06-16 | $12.26 | $27.02 | 1,100 | — | — |
| 2025-06-13 | $12.08 | $26.62 | 3,200 | — | — |
| 2025-06-12 | $12.68 | $27.95 | 4,500 | — | — |
| 2025-06-11 | $12.72 | $28.04 | 2,100 | — | — |
| 2025-06-10 | $12.58 | $27.73 | 9,000 | — | — |
| 2025-06-09 | $12.06 | $26.58 | 12,400 | — | — |
| 2025-06-06 | $12.85 | $28.32 | 11,600 | — | — |
| 2025-06-05 | $13.24 | $28.63 | 25,500 | — | — |
| 2025-06-04 | $12.45 | $26.92 | 5,300 | — | — |
| 2025-06-03 | $12.15 | $26.27 | 2,700 | — | — |
| 2025-06-02 | $12.42 | $26.86 | 2,900 | — | — |
| 2025-05-30 | $12.25 | $26.49 | 2,700 | — | — |
| 2025-05-29 | $12.27 | $26.53 | 3,100 | — | — |
| 2025-05-28 | $11.99 | $25.93 | 5,500 | — | — |
| 2025-05-27 | $12.26 | $26.51 | 2,600 | — | — |
| 2025-05-23 | $12.29 | $26.58 | 12,000 | — | — |
| 2025-05-22 | $12.35 | $26.71 | 2,100 | — | — |
| 2025-05-21 | $12.15 | $26.27 | 1,800 | — | — |
| 2025-05-20 | $12.05 | $26.06 | 5,400 | — | — |
| 2025-05-19 | $12.58 | $27.20 | 1,400 | — | — |
| 2025-05-16 | $12.51 | $27.05 | 6,600 | — | — |
| 2025-05-15 | $12.20 | $26.38 | 3,900 | — | — |
| 2025-05-14 | $11.80 | $25.52 | 4,700 | — | — |
| 2025-05-13 | $11.97 | $25.88 | 10,500 | — | — |
| 2025-05-12 | $11.41 | $24.67 | 4,700 | — | — |
| 2025-05-09 | $11.77 | $25.45 | 800 | — | — |
| 2025-05-08 | $11.75 | $25.41 | 6,100 | — | — |
| 2025-05-07 | $11.52 | $24.91 | 1,400 | — | — |
| 2025-05-06 | $11.40 | $24.65 | 1,200 | — | — |
| 2025-05-05 | $11.35 | $24.54 | 4,500 | — | — |
| 2025-05-02 | $11.60 | $25.08 | 1,600 | — | — |
| 2025-05-01 | $11.35 | $24.54 | 1,700 | — | — |
| 2025-04-30 | $11.35 | $24.54 | 3,000 | — | — |
| 2025-04-29 | $11.41 | $24.67 | 2,200 | — | — |
| 2025-04-28 | $11.60 | $25.08 | 2,900 | — | — |
| 2025-04-25 | $11.50 | $24.87 | 2,500 | — | — |
| 2025-04-24 | $11.68 | $25.26 | 3,900 | — | — |
| 2025-04-23 | $11.66 | $25.21 | 4,100 | — | — |
| 2025-04-22 | $11.44 | $24.74 | 1,800 | — | — |
| 2025-04-21 | $11.40 | $24.65 | 7,200 | — | — |
| 2025-04-17 | $11.43 | $24.72 | 1,800 | — | — |
| 2025-04-16 | $11.19 | $24.20 | 7,300 | — | — |
| 2025-04-15 | $11.06 | $23.92 | 3,500 | — | — |
| 2025-04-14 | $11.28 | $24.39 | 5,400 | — | — |
| 2025-04-11 | $11.35 | $24.54 | 1,400 | — | — |
| 2025-04-10 | $11.50 | $24.87 | 2,100 | — | — |
| 2025-04-09 | $11.49 | $24.85 | 5,900 | — | — |
| 2025-04-08 | $11.40 | $24.65 | 3,900 | — | — |
| 2025-04-07 | $11.70 | $25.30 | 4,800 | — | — |
| 2025-04-04 | $11.77 | $25.45 | 13,700 | — | — |
| 2025-04-03 | $12.49 | $27.01 | 10,200 | — | — |
| 2025-04-02 | $12.51 | $27.05 | 7,600 | — | — |
| 2025-04-01 | $12.40 | $26.81 | 9,600 | — | — |
| 2025-03-31 | $12.47 | $26.97 | 3,600 | — | — |
| 2025-03-28 | $12.19 | $26.36 | 4,300 | — | — |
| 2025-03-27 | $12.74 | $27.55 | 8,500 | — | — |
| 2025-03-26 | $12.55 | $27.14 | 6,400 | — | — |
| 2025-03-25 | $12.55 | $27.14 | 4,800 | — | — |
| 2025-03-24 | $12.72 | $27.51 | 5,300 | — | — |
| 2025-03-21 | $12.60 | $27.25 | 7,900 | — | — |
| 2025-03-20 | $12.57 | $27.18 | 7,500 | — | — |
| 2025-03-19 | $12.90 | $27.90 | 15,400 | — | — |
| 2025-03-18 | $12.20 | $26.38 | 4,500 | — | — |
| 2025-03-17 | $11.98 | $25.91 | 3,500 | — | — |
| 2025-03-14 | $12.12 | $26.21 | 12,900 | — | — |
| 2025-03-13 | $11.97 | $25.88 | 13,100 | — | — |
| 2025-03-12 | $11.71 | $25.32 | 22,700 | — | — |
| 2025-03-11 | $12.11 | $26.19 | 41,300 | — | — |
| 2025-03-10 | $11.11 | $24.02 | 40,400 | — | — |
| 2025-03-07 | $11.20 | $24.22 | 42,300 | — | — |
| 2025-03-06 | $11.43 | $24.72 | 33,900 | — | — |
| 2025-03-05 | $10.90 | $23.57 | 27,900 | — | — |
| 2025-03-04 | $10.80 | $23.35 | 10,800 | — | — |
| 2025-03-03 | $11.07 | $23.94 | 14,100 | — | — |
| 2025-02-28 | $11.25 | $24.33 | 6,200 | — | — |
| 2025-02-27 | $11.31 | $24.46 | 9,900 | — | — |
| 2025-02-26 | $11.63 | $25.15 | 11,200 | — | — |
| 2025-02-25 | $11.60 | $25.08 | 17,900 | — | — |
| 2025-02-24 | $11.69 | $25.28 | 17,900 | — | — |
| 2025-02-21 | $12.03 | $26.01 | 2,900 | — | — |
| 2025-02-20 | $12.14 | $26.25 | 6,300 | — | — |
| 2025-02-19 | $12.26 | $26.51 | 45,100 | — | — |
| 2025-02-18 | $12.20 | $26.38 | 11,100 | — | — |
| 2025-02-14 | $12.61 | $26.73 | 28,000 | — | — |
| 2025-02-13 | $12.53 | $26.56 | 6,300 | — | — |
| 2025-02-12 | $12.40 | $26.28 | 7,200 | — | — |
| 2025-02-11 | $12.32 | $26.11 | 11,900 | — | — |
| 2025-02-10 | $12.48 | $26.45 | 10,600 | — | — |
| 2025-02-07 | $12.84 | $27.21 | 6,800 | — | — |
| 2025-02-06 | $12.81 | $27.15 | 2,100 | — | — |
| 2025-02-05 | $12.83 | $27.19 | 14,200 | — | — |
| 2025-02-04 | $12.69 | $26.90 | 6,000 | — | — |
| 2025-02-03 | $12.53 | $26.56 | 16,500 | — | — |
| 2025-01-31 | $12.45 | $26.39 | 9,000 | — | — |
| 2025-01-30 | $12.42 | $26.32 | 3,100 | — | — |
| 2025-01-29 | $12.46 | $26.41 | 11,600 | — | — |
| 2025-01-28 | $12.50 | $26.49 | 16,900 | — | — |
| 2025-01-27 | $12.36 | $26.20 | 13,700 | — | — |
| 2025-01-24 | $12.53 | $26.56 | 11,800 | — | — |
| 2025-01-23 | $12.41 | $26.30 | 11,400 | — | — |
| 2025-01-22 | $12.38 | $26.24 | 15,200 | — | — |
| 2025-01-21 | $12.03 | $25.50 | 15,200 | — | — |
| 2025-01-17 | $11.95 | $25.33 | 19,900 | — | — |
| 2025-01-16 | $11.63 | $24.65 | 13,200 | — | — |
| 2025-01-15 | $11.86 | $25.14 | 12,800 | — | — |
| 2025-01-14 | $11.88 | $25.18 | 43,600 | — | — |
| 2025-01-13 | $11.40 | $24.16 | 13,400 | — | — |
| 2025-01-10 | $11.50 | $24.37 | 16,500 | — | — |
| 2025-01-08 | $11.55 | $24.48 | 44,000 | — | — |
| 2025-01-07 | $11.65 | $24.69 | 30,300 | — | — |
| 2025-01-06 | $11.37 | $24.10 | 21,200 | — | — |
| 2025-01-03 | $11.89 | $25.20 | 46,900 | — | — |
| 2025-01-02 | $11.26 | $23.87 | 5,600 | — | — |