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
- 1973-02-21 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 | $9.68 | $39.00 | 34,600 | — | — |
| 2025-12-30 | $9.76 | $39.33 | 40,300 | — | — |
| 2025-12-29 | $9.82 | $39.57 | 34,000 | — | — |
| 2025-12-26 | $10.17 | $40.98 | 39,000 | — | — |
| 2025-12-24 | $10.09 | $40.65 | 31,200 | — | — |
| 2025-12-23 | $9.76 | $39.33 | 39,900 | — | — |
| 2025-12-22 | $9.80 | $39.49 | 64,300 | — | — |
| 2025-12-19 | $9.78 | $39.41 | 88,100 | — | — |
| 2025-12-18 | $10.05 | $40.49 | 35,500 | — | — |
| 2025-12-17 | $10.01 | $40.33 | 74,500 | — | — |
| 2025-12-16 | $10.17 | $40.98 | 40,200 | — | — |
| 2025-12-15 | $10.15 | $40.90 | 52,700 | — | — |
| 2025-12-12 | $10.05 | $40.49 | 81,300 | — | — |
| 2025-12-11 | $10.20 | $41.10 | 60,600 | — | — |
| 2025-12-10 | $10.08 | $40.61 | 240,800 | — | — |
| 2025-12-09 | $9.93 | $40.01 | 36,400 | — | — |
| 2025-12-08 | $9.77 | $39.37 | 74,500 | — | — |
| 2025-12-05 | $9.82 | $39.57 | 35,500 | — | — |
| 2025-12-04 | $9.74 | $39.24 | 60,300 | — | — |
| 2025-12-03 | $10.08 | $40.61 | 34,600 | — | — |
| 2025-12-02 | $9.81 | $39.53 | 25,100 | — | — |
| 2025-12-01 | $9.86 | $39.73 | 40,000 | — | — |
| 2025-11-28 | $9.72 | $39.16 | 32,300 | — | — |
| 2025-11-26 | $9.69 | $39.04 | 53,200 | — | — |
| 2025-11-25 | $9.47 | $38.16 | 82,400 | — | — |
| 2025-11-24 | $8.90 | $35.86 | 75,500 | — | — |
| 2025-11-21 | $8.94 | $36.02 | 62,000 | — | — |
| 2025-11-20 | $8.48 | $34.17 | 59,200 | — | — |
| 2025-11-19 | $8.61 | $34.69 | 59,500 | — | — |
| 2025-11-18 | $8.76 | $35.30 | 49,400 | — | — |
| 2025-11-17 | $8.69 | $35.01 | 43,100 | — | — |
| 2025-11-14 | $8.89 | $35.82 | 89,500 | — | — |
| 2025-11-13 | $9.47 | $37.59 | 31,700 | — | — |
| 2025-11-12 | $9.41 | $37.35 | 38,500 | — | — |
| 2025-11-11 | $9.27 | $36.80 | 28,800 | — | — |
| 2025-11-10 | $9.03 | $35.85 | 83,200 | — | — |
| 2025-11-07 | $9.35 | $37.12 | 51,500 | — | — |
| 2025-11-06 | $8.95 | $35.53 | 97,900 | — | — |
| 2025-11-05 | $9.38 | $37.24 | 152,800 | — | — |
| 2025-11-04 | $9.17 | $36.40 | 73,400 | — | — |
| 2025-11-03 | $9.87 | $39.18 | 47,000 | — | — |
| 2025-10-31 | $9.34 | $37.08 | 25,900 | — | — |
| 2025-10-30 | $9.56 | $37.95 | 27,700 | — | — |
| 2025-10-29 | $9.67 | $38.39 | 43,400 | — | — |
| 2025-10-28 | $9.84 | $39.06 | 34,200 | — | — |
| 2025-10-27 | $9.95 | $39.50 | 19,200 | — | — |
| 2025-10-24 | $10.23 | $40.61 | 21,400 | — | — |
| 2025-10-23 | $10.34 | $41.05 | 32,900 | — | — |
| 2025-10-22 | $10.19 | $40.45 | 37,000 | — | — |
| 2025-10-21 | $10.28 | $40.81 | 28,800 | — | — |
| 2025-10-20 | $10.17 | $40.37 | 52,800 | — | — |
| 2025-10-17 | $10.04 | $39.86 | 18,600 | — | — |
| 2025-10-16 | $10.09 | $40.05 | 22,400 | — | — |
| 2025-10-15 | $10.30 | $40.89 | 28,700 | — | — |
| 2025-10-14 | $10.14 | $40.25 | 23,200 | — | — |
| 2025-10-13 | $10.07 | $39.97 | 24,700 | — | — |
| 2025-10-10 | $10.25 | $40.69 | 47,600 | — | — |
| 2025-10-09 | $10.29 | $40.85 | 46,200 | — | — |
| 2025-10-08 | $10.23 | $40.61 | 30,800 | — | — |
| 2025-10-07 | $10.13 | $40.21 | 30,900 | — | — |
| 2025-10-06 | $10.21 | $40.53 | 38,800 | — | — |
| 2025-10-03 | $10.40 | $41.28 | 26,800 | — | — |
| 2025-10-02 | $10.42 | $41.36 | 29,000 | — | — |
| 2025-10-01 | $10.61 | $42.12 | 29,100 | — | — |
| 2025-09-30 | $10.72 | $42.55 | 21,800 | — | — |
| 2025-09-29 | $10.70 | $42.48 | 41,700 | — | — |
| 2025-09-26 | $10.71 | $42.52 | 21,900 | — | — |
| 2025-09-25 | $10.89 | $43.23 | 25,700 | — | — |
| 2025-09-24 | $11.09 | $44.02 | 37,700 | — | — |
| 2025-09-23 | $10.98 | $43.59 | 55,600 | — | — |
| 2025-09-22 | $11.49 | $45.61 | 39,600 | — | — |
| 2025-09-19 | $11.26 | $44.70 | 149,900 | — | — |
| 2025-09-18 | $11.96 | $47.48 | 54,100 | — | — |
| 2025-09-17 | $11.47 | $45.53 | 44,300 | — | — |
| 2025-09-16 | $11.24 | $44.62 | 43,600 | — | — |
| 2025-09-15 | $11.19 | $44.42 | 64,500 | — | — |
| 2025-09-12 | $11.79 | $46.80 | 22,100 | — | — |
| 2025-09-11 | $12.25 | $48.63 | 31,300 | — | — |
| 2025-09-10 | $11.73 | $46.56 | 27,900 | — | — |
| 2025-09-09 | $11.87 | $47.12 | 23,100 | — | — |
| 2025-09-08 | $12.33 | $48.95 | 68,700 | — | — |
| 2025-09-05 | $12.21 | $48.47 | 38,700 | — | — |
| 2025-09-04 | $12.52 | $49.70 | 87,400 | — | — |
| 2025-09-03 | $12.71 | $50.45 | 33,600 | — | — |
| 2025-09-02 | $12.80 | $50.81 | 25,900 | — | — |
| 2025-08-29 | $13.14 | $52.16 | 28,200 | — | — |
| 2025-08-28 | $13.22 | $52.48 | 43,900 | — | — |
| 2025-08-27 | $13.51 | $53.63 | 37,700 | — | — |
| 2025-08-26 | $13.11 | $52.04 | 39,400 | — | — |
| 2025-08-25 | $12.79 | $50.77 | 28,000 | — | — |
| 2025-08-22 | $13.01 | $51.65 | 40,700 | — | — |
| 2025-08-21 | $12.34 | $48.99 | 19,600 | — | — |
| 2025-08-20 | $12.46 | $49.46 | 35,800 | — | — |
| 2025-08-19 | $12.06 | $47.87 | 44,900 | — | — |
| 2025-08-18 | $12.49 | $49.58 | 59,200 | — | — |
| 2025-08-15 | $12.06 | $47.32 | 95,400 | — | — |
| 2025-08-14 | $12.18 | $47.79 | 29,900 | — | — |
| 2025-08-13 | $12.43 | $48.77 | 35,900 | — | — |
| 2025-08-12 | $12.67 | $49.71 | 67,800 | — | — |
| 2025-08-11 | $11.89 | $46.65 | 55,400 | — | — |
| 2025-08-08 | $11.21 | $43.98 | 32,300 | — | — |
| 2025-08-07 | $11.42 | $44.81 | 39,500 | — | — |
| 2025-08-06 | $11.35 | $44.53 | 92,800 | — | — |
| 2025-08-05 | $9.58 | $37.59 | 60,100 | — | — |
| 2025-08-04 | $9.79 | $38.41 | 30,300 | — | — |
| 2025-08-01 | $9.55 | $37.47 | 49,400 | — | — |
| 2025-07-31 | $9.65 | $37.86 | 37,800 | — | — |
| 2025-07-30 | $9.88 | $38.77 | 25,000 | — | — |
| 2025-07-29 | $10.52 | $41.28 | 20,900 | — | — |
| 2025-07-28 | $10.79 | $42.34 | 57,100 | — | — |
| 2025-07-25 | $10.98 | $43.08 | 14,800 | — | — |
| 2025-07-24 | $10.88 | $42.69 | 71,000 | — | — |
| 2025-07-23 | $11.34 | $44.49 | 43,100 | — | — |
| 2025-07-22 | $11.28 | $44.26 | 57,200 | — | — |
| 2025-07-21 | $10.89 | $42.73 | 28,000 | — | — |
| 2025-07-18 | $10.60 | $41.59 | 40,700 | — | — |
| 2025-07-17 | $10.63 | $41.71 | 71,500 | — | — |
| 2025-07-16 | $10.74 | $42.14 | 27,800 | — | — |
| 2025-07-15 | $10.68 | $41.90 | 57,200 | — | — |
| 2025-07-14 | $10.70 | $41.98 | 19,100 | — | — |
| 2025-07-11 | $10.96 | $43.00 | 21,800 | — | — |
| 2025-07-10 | $11.12 | $43.63 | 27,500 | — | — |
| 2025-07-09 | $10.86 | $42.61 | 26,300 | — | — |
| 2025-07-08 | $11.01 | $43.20 | 28,900 | — | — |
| 2025-07-07 | $10.96 | $43.00 | 70,500 | — | — |
| 2025-07-03 | $11.10 | $43.55 | 30,100 | — | — |
| 2025-07-02 | $10.76 | $42.22 | 62,800 | — | — |
| 2025-07-01 | $10.74 | $42.14 | 48,100 | — | — |
| 2025-06-30 | $10.30 | $40.41 | 51,300 | — | — |
| 2025-06-27 | $10.29 | $40.37 | 210,300 | — | — |
| 2025-06-26 | $10.26 | $40.26 | 23,700 | — | — |
| 2025-06-25 | $10.17 | $39.90 | 59,000 | — | — |
| 2025-06-24 | $10.24 | $40.18 | 25,300 | — | — |
| 2025-06-23 | $10.03 | $39.35 | 56,300 | — | — |
| 2025-06-20 | $9.74 | $38.22 | 104,300 | — | — |
| 2025-06-18 | $9.99 | $39.20 | 43,300 | — | — |
| 2025-06-17 | $9.93 | $38.96 | 36,800 | — | — |
| 2025-06-16 | $10.15 | $39.82 | 47,200 | — | — |
| 2025-06-13 | $9.79 | $38.41 | 44,800 | — | — |
| 2025-06-12 | $10.42 | $40.88 | 32,500 | — | — |
| 2025-06-11 | $10.53 | $41.32 | 41,000 | — | — |
| 2025-06-10 | $10.58 | $41.51 | 35,600 | — | — |
| 2025-06-09 | $10.49 | $41.16 | 54,800 | — | — |
| 2025-06-06 | $10.33 | $40.53 | 47,100 | — | — |
| 2025-06-05 | $10.27 | $40.30 | 85,900 | — | — |
| 2025-06-04 | $9.99 | $39.20 | 42,300 | — | — |
| 2025-06-03 | $9.99 | $39.20 | 43,900 | — | — |
| 2025-06-02 | $9.79 | $38.41 | 42,300 | — | — |
| 2025-05-30 | $9.86 | $38.69 | 38,000 | — | — |
| 2025-05-29 | $9.94 | $39.00 | 48,500 | — | — |
| 2025-05-28 | $9.66 | $37.90 | 30,200 | — | — |
| 2025-05-27 | $9.91 | $38.88 | 38,500 | — | — |
| 2025-05-23 | $9.68 | $37.98 | 31,600 | — | — |
| 2025-05-22 | $9.86 | $38.69 | 39,000 | — | — |
| 2025-05-21 | $9.74 | $38.22 | 32,500 | — | — |
| 2025-05-20 | $10.12 | $39.71 | 58,400 | — | — |
| 2025-05-19 | $10.01 | $39.28 | 35,500 | — | — |
| 2025-05-16 | $10.25 | $39.67 | 74,700 | — | — |
| 2025-05-15 | $10.08 | $39.01 | 46,400 | — | — |
| 2025-05-14 | $10.07 | $38.97 | 84,400 | — | — |
| 2025-05-13 | $10.49 | $40.60 | 55,600 | — | — |
| 2025-05-12 | $10.40 | $40.25 | 92,500 | — | — |
| 2025-05-09 | $10.37 | $40.13 | 90,100 | — | — |
| 2025-05-08 | $10.47 | $40.52 | 41,800 | — | — |
| 2025-05-07 | $10.22 | $39.55 | 22,800 | — | — |
| 2025-05-06 | $10.34 | $40.02 | 73,100 | — | — |
| 2025-05-05 | $10.48 | $40.56 | 18,100 | — | — |
| 2025-05-02 | $10.58 | $40.94 | 24,900 | — | — |
| 2025-05-01 | $10.42 | $40.33 | 28,700 | — | — |
| 2025-04-30 | $10.38 | $40.17 | 56,300 | — | — |
| 2025-04-29 | $10.29 | $39.82 | 27,100 | — | — |
| 2025-04-28 | $10.17 | $39.36 | 41,700 | — | — |
| 2025-04-25 | $10.12 | $39.16 | 23,000 | — | — |
| 2025-04-24 | $10.30 | $39.86 | 29,300 | — | — |
| 2025-04-23 | $10.30 | $39.86 | 46,100 | — | — |
| 2025-04-22 | $10.38 | $40.17 | 63,100 | — | — |
| 2025-04-21 | $10.22 | $39.55 | 56,400 | — | — |
| 2025-04-17 | $10.23 | $39.59 | 58,700 | — | — |
| 2025-04-16 | $10.27 | $39.74 | 43,000 | — | — |
| 2025-04-15 | $10.24 | $39.63 | 49,100 | — | — |
| 2025-04-14 | $10.33 | $39.98 | 69,300 | — | — |
| 2025-04-11 | $10.41 | $40.29 | 44,000 | — | — |
| 2025-04-10 | $10.18 | $39.40 | 82,100 | — | — |
| 2025-04-09 | $10.46 | $40.48 | 75,100 | — | — |
| 2025-04-08 | $9.46 | $36.61 | 69,200 | — | — |
| 2025-04-07 | $9.73 | $37.66 | 133,200 | — | — |
| 2025-04-04 | $10.19 | $39.44 | 73,100 | — | — |
| 2025-04-03 | $10.06 | $38.93 | 79,900 | — | — |
| 2025-04-02 | $11.00 | $42.57 | 66,100 | — | — |
| 2025-04-01 | $10.88 | $42.11 | 52,400 | — | — |
| 2025-03-31 | $10.94 | $42.34 | 70,000 | — | — |
| 2025-03-28 | $11.02 | $42.65 | 51,000 | — | — |
| 2025-03-27 | $11.12 | $43.03 | 58,200 | — | — |
| 2025-03-26 | $10.90 | $42.18 | 51,100 | — | — |
| 2025-03-25 | $10.75 | $41.60 | 58,900 | — | — |
| 2025-03-24 | $11.18 | $43.27 | 70,100 | — | — |
| 2025-03-21 | $10.80 | $41.80 | 104,200 | — | — |
| 2025-03-20 | $10.83 | $41.91 | 61,400 | — | — |
| 2025-03-19 | $11.00 | $42.57 | 70,700 | — | — |
| 2025-03-18 | $11.00 | $42.57 | 71,800 | — | — |
| 2025-03-17 | $11.12 | $43.03 | 145,400 | — | — |
| 2025-03-14 | $11.67 | $45.16 | 55,600 | — | — |
| 2025-03-13 | $11.15 | $43.15 | 58,100 | — | — |
| 2025-03-12 | $11.54 | $44.66 | 188,500 | — | — |
| 2025-03-11 | $13.63 | $52.75 | 50,800 | — | — |
| 2025-03-10 | $13.55 | $52.44 | 64,200 | — | — |
| 2025-03-07 | $13.81 | $53.44 | 32,100 | — | — |
| 2025-03-06 | $13.85 | $53.60 | 39,900 | — | — |
| 2025-03-05 | $13.59 | $52.59 | 49,000 | — | — |
| 2025-03-04 | $13.56 | $52.48 | 31,500 | — | — |
| 2025-03-03 | $13.70 | $53.02 | 38,900 | — | — |
| 2025-02-28 | $14.29 | $55.30 | 29,600 | — | — |
| 2025-02-27 | $14.24 | $55.11 | 28,900 | — | — |
| 2025-02-26 | $14.58 | $56.42 | 44,000 | — | — |
| 2025-02-25 | $14.88 | $57.59 | 55,600 | — | — |
| 2025-02-24 | $14.75 | $57.08 | 81,000 | — | — |
| 2025-02-21 | $14.45 | $55.92 | 44,800 | — | — |
| 2025-02-20 | $14.69 | $56.85 | 43,200 | — | — |
| 2025-02-19 | $14.71 | $56.93 | 23,600 | — | — |
| 2025-02-18 | $14.78 | $57.20 | 63,200 | — | — |
| 2025-02-14 | $14.85 | $56.93 | 17,900 | — | — |
| 2025-02-13 | $15.03 | $57.62 | 44,600 | — | — |
| 2025-02-12 | $14.66 | $56.20 | 39,500 | — | — |
| 2025-02-11 | $15.05 | $57.69 | 38,900 | — | — |
| 2025-02-10 | $14.83 | $56.85 | 42,500 | — | — |
| 2025-02-07 | $14.53 | $55.70 | 40,100 | — | — |
| 2025-02-06 | $15.01 | $57.54 | 25,900 | — | — |
| 2025-02-05 | $14.92 | $57.20 | 33,000 | — | — |
| 2025-02-04 | $14.92 | $57.20 | 27,400 | — | — |
| 2025-02-03 | $14.87 | $57.00 | 44,800 | — | — |
| 2025-01-31 | $15.09 | $57.85 | 61,400 | — | — |
| 2025-01-30 | $15.67 | $60.07 | 17,400 | — | — |
| 2025-01-29 | $15.64 | $59.96 | 38,700 | — | — |
| 2025-01-28 | $15.37 | $58.92 | 47,700 | — | — |
| 2025-01-27 | $15.64 | $59.96 | 47,500 | — | — |
| 2025-01-24 | $15.61 | $59.84 | 56,900 | — | — |
| 2025-01-23 | $15.73 | $60.30 | 25,600 | — | — |
| 2025-01-22 | $15.49 | $59.38 | 35,400 | — | — |
| 2025-01-21 | $15.74 | $60.34 | 29,300 | — | — |
| 2025-01-17 | $15.78 | $60.49 | 26,200 | — | — |
| 2025-01-16 | $15.86 | $60.80 | 36,900 | — | — |
| 2025-01-15 | $15.95 | $61.14 | 24,100 | — | — |
| 2025-01-14 | $15.60 | $59.80 | 24,900 | — | — |
| 2025-01-13 | $15.41 | $59.07 | 29,100 | — | — |
| 2025-01-10 | $15.09 | $57.85 | 61,900 | — | — |
| 2025-01-08 | $15.59 | $59.76 | 61,600 | — | — |
| 2025-01-07 | $15.29 | $58.61 | 48,000 | — | — |
| 2025-01-06 | $15.68 | $60.11 | 45,300 | — | — |
| 2025-01-03 | $16.09 | $61.68 | 21,200 | — | — |
| 2025-01-02 | $16.20 | $62.10 | 29,200 | — | — |