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
- 1994-12-09 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 | $11.61 | $34.68 | 106,000 | — | — |
| 2025-12-30 | $11.50 | $34.35 | 223,700 | — | — |
| 2025-12-29 | $11.44 | $34.18 | 260,000 | — | — |
| 2025-12-26 | $11.40 | $34.06 | 117,300 | — | — |
| 2025-12-24 | $11.27 | $33.67 | 161,000 | — | — |
| 2025-12-23 | $11.40 | $34.06 | 264,500 | — | — |
| 2025-12-22 | $11.24 | $33.58 | 115,500 | — | — |
| 2025-12-19 | $11.32 | $33.82 | 210,500 | — | — |
| 2025-12-18 | $11.60 | $34.65 | 375,800 | — | — |
| 2025-12-17 | $11.26 | $33.64 | 110,300 | — | — |
| 2025-12-16 | $11.36 | $33.94 | 335,500 | — | — |
| 2025-12-15 | $11.78 | $35.19 | 179,900 | — | — |
| 2025-12-12 | $11.83 | $35.34 | 180,900 | — | — |
| 2025-12-11 | $11.97 | $35.76 | 316,100 | — | — |
| 2025-12-10 | $12.04 | $35.97 | 137,000 | — | — |
| 2025-12-09 | $12.01 | $35.88 | 169,400 | — | — |
| 2025-12-08 | $12.30 | $36.74 | 88,600 | — | — |
| 2025-12-05 | $12.52 | $37.40 | 164,000 | — | — |
| 2025-12-04 | $12.87 | $38.45 | 179,700 | — | — |
| 2025-12-03 | $12.96 | $38.72 | 177,200 | — | — |
| 2025-12-02 | $12.63 | $37.73 | 185,400 | — | — |
| 2025-12-01 | $12.61 | $37.67 | 166,100 | — | — |
| 2025-11-28 | $12.62 | $37.70 | 254,600 | — | — |
| 2025-11-26 | $12.02 | $35.91 | 367,300 | — | — |
| 2025-11-25 | $11.69 | $34.92 | 257,400 | — | — |
| 2025-11-24 | $11.49 | $34.32 | 197,200 | — | — |
| 2025-11-21 | $11.85 | $35.40 | 96,400 | — | — |
| 2025-11-20 | $12.04 | $35.97 | 205,800 | — | — |
| 2025-11-19 | $12.87 | $38.45 | 122,100 | — | — |
| 2025-11-18 | $12.89 | $38.51 | 141,300 | — | — |
| 2025-11-17 | $13.07 | $39.04 | 192,000 | — | — |
| 2025-11-14 | $13.12 | $39.19 | 115,900 | — | — |
| 2025-11-13 | $12.77 | $38.15 | 295,100 | — | — |
| 2025-11-12 | $13.30 | $39.73 | 260,500 | — | — |
| 2025-11-11 | $12.70 | $37.94 | 249,600 | — | — |
| 2025-11-10 | $12.74 | $38.06 | 376,000 | — | — |
| 2025-11-07 | $11.89 | $35.52 | 152,200 | — | — |
| 2025-11-06 | $12.23 | $36.54 | 192,300 | — | — |
| 2025-11-05 | $12.41 | $37.07 | 238,900 | — | — |
| 2025-11-04 | $12.05 | $36.00 | 472,500 | — | — |
| 2025-11-03 | $12.05 | $36.00 | 1,028,300 | — | — |
| 2025-10-31 | $11.25 | $33.61 | 490,800 | — | — |
| 2025-10-30 | $10.65 | $31.82 | 279,000 | — | — |
| 2025-10-29 | $10.94 | $32.68 | 485,400 | — | — |
| 2025-10-28 | $10.98 | $32.80 | 739,000 | — | — |
| 2025-10-27 | $10.89 | $32.53 | 2,312,000 | — | — |
| 2025-10-24 | $7.92 | $23.66 | 473,100 | — | — |
| 2025-10-23 | $7.65 | $22.85 | 559,500 | — | — |
| 2025-10-22 | $7.27 | $21.72 | 205,600 | — | — |
| 2025-10-21 | $7.26 | $21.69 | 98,400 | — | — |
| 2025-10-20 | $7.62 | $22.76 | 176,700 | — | — |
| 2025-10-17 | $7.90 | $23.60 | 196,000 | — | — |
| 2025-10-16 | $7.75 | $23.15 | 338,200 | — | — |
| 2025-10-15 | $7.54 | $22.52 | 118,100 | — | — |
| 2025-10-14 | $7.42 | $22.17 | 344,900 | — | — |
| 2025-10-13 | $7.83 | $23.39 | 310,400 | — | — |
| 2025-10-10 | $7.49 | $22.38 | 398,600 | — | — |
| 2025-10-09 | $7.72 | $23.06 | 429,900 | — | — |
| 2025-10-08 | $7.26 | $21.69 | 282,700 | — | — |
| 2025-10-07 | $7.30 | $21.81 | 206,100 | — | — |
| 2025-10-06 | $7.53 | $22.49 | 292,200 | — | — |
| 2025-10-03 | $7.48 | $22.35 | 169,200 | — | — |
| 2025-10-02 | $7.45 | $22.26 | 254,800 | — | — |
| 2025-10-01 | $7.28 | $21.75 | 142,700 | — | — |
| 2025-09-30 | $7.27 | $21.72 | 251,400 | — | — |
| 2025-09-29 | $7.40 | $22.11 | 620,800 | — | — |
| 2025-09-26 | $7.41 | $22.14 | 783,200 | — | — |
| 2025-09-25 | $7.44 | $22.23 | 211,200 | — | — |
| 2025-09-24 | $7.60 | $22.70 | 471,300 | — | — |
| 2025-09-23 | $7.43 | $22.20 | 287,000 | — | — |
| 2025-09-22 | $7.43 | $22.20 | 358,000 | — | — |
| 2025-09-19 | $6.74 | $20.13 | 409,700 | — | — |
| 2025-09-18 | $6.52 | $19.48 | 653,200 | — | — |
| 2025-09-17 | $7.18 | $21.45 | 209,300 | — | — |
| 2025-09-16 | $7.29 | $21.78 | 179,600 | — | — |
| 2025-09-15 | $7.11 | $21.24 | 374,500 | — | — |
| 2025-09-12 | $7.12 | $21.27 | 365,400 | — | — |
| 2025-09-11 | $7.42 | $22.17 | 225,900 | — | — |
| 2025-09-10 | $7.56 | $22.58 | 327,300 | — | — |
| 2025-09-09 | $7.25 | $21.66 | 429,300 | — | — |
| 2025-09-08 | $7.15 | $21.36 | 591,800 | — | — |
| 2025-09-05 | $8.52 | $25.45 | 221,700 | — | — |
| 2025-09-04 | $8.37 | $25.00 | 368,100 | — | — |
| 2025-09-03 | $8.27 | $24.71 | 270,100 | — | — |
| 2025-09-02 | $8.52 | $25.45 | 556,100 | — | — |
| 2025-08-29 | $9.00 | $26.89 | 201,300 | — | — |
| 2025-08-28 | $8.91 | $26.62 | 258,600 | — | — |
| 2025-08-27 | $8.47 | $25.30 | 146,900 | — | — |
| 2025-08-26 | $8.82 | $26.35 | 195,800 | — | — |
| 2025-08-25 | $8.70 | $25.99 | 231,800 | — | — |
| 2025-08-22 | $9.18 | $27.42 | 258,500 | — | — |
| 2025-08-21 | $9.41 | $28.11 | 238,900 | — | — |
| 2025-08-20 | $9.18 | $27.42 | 223,100 | — | — |
| 2025-08-19 | $9.35 | $27.93 | 242,600 | — | — |
| 2025-08-18 | $10.03 | $29.96 | 100,100 | — | — |
| 2025-08-15 | $9.75 | $29.13 | 71,600 | — | — |
| 2025-08-14 | $9.77 | $29.19 | 164,500 | — | — |
| 2025-08-13 | $10.56 | $31.55 | 170,400 | — | — |
| 2025-08-12 | $10.36 | $30.95 | 177,600 | — | — |
| 2025-08-11 | $10.13 | $30.26 | 94,100 | — | — |
| 2025-08-08 | $10.09 | $30.14 | 304,600 | — | — |
| 2025-08-07 | $9.86 | $29.46 | 128,400 | — | — |
| 2025-08-06 | $9.71 | $29.01 | 185,300 | — | — |
| 2025-08-05 | $9.38 | $28.02 | 144,100 | — | — |
| 2025-08-04 | $9.22 | $27.54 | 85,200 | — | — |
| 2025-08-01 | $9.09 | $27.16 | 144,800 | — | — |
| 2025-07-31 | $9.24 | $27.60 | 127,800 | — | — |
| 2025-07-30 | $9.49 | $28.35 | 90,600 | — | — |
| 2025-07-29 | $9.67 | $28.89 | 171,000 | — | — |
| 2025-07-28 | $9.44 | $28.20 | 146,100 | — | — |
| 2025-07-25 | $9.39 | $28.05 | 250,300 | — | — |
| 2025-07-24 | $9.22 | $27.54 | 108,000 | — | — |
| 2025-07-23 | $9.13 | $27.27 | 157,700 | — | — |
| 2025-07-22 | $8.80 | $26.29 | 140,100 | — | — |
| 2025-07-21 | $8.87 | $26.50 | 160,000 | — | — |
| 2025-07-18 | $9.06 | $27.07 | 120,000 | — | — |
| 2025-07-17 | $8.94 | $26.71 | 180,200 | — | — |
| 2025-07-16 | $8.92 | $26.65 | 95,800 | — | — |
| 2025-07-15 | $9.09 | $27.16 | 320,900 | — | — |
| 2025-07-14 | $8.54 | $25.51 | 216,000 | — | — |
| 2025-07-11 | $8.47 | $25.30 | 244,900 | — | — |
| 2025-07-10 | $8.63 | $25.78 | 150,800 | — | — |
| 2025-07-09 | $8.68 | $25.93 | 108,600 | — | — |
| 2025-07-08 | $8.93 | $26.68 | 318,400 | — | — |
| 2025-07-07 | $8.69 | $25.96 | 253,500 | — | — |
| 2025-07-03 | $9.05 | $27.04 | 69,600 | — | — |
| 2025-07-02 | $8.95 | $26.74 | 264,500 | — | — |
| 2025-07-01 | $8.85 | $26.44 | 197,200 | — | — |
| 2025-06-30 | $8.83 | $26.38 | 168,300 | — | — |
| 2025-06-27 | $8.93 | $26.68 | 177,300 | — | — |
| 2025-06-26 | $8.77 | $26.20 | 120,100 | — | — |
| 2025-06-25 | $8.77 | $26.20 | 123,500 | — | — |
| 2025-06-24 | $9.19 | $27.45 | 386,400 | — | — |
| 2025-06-23 | $8.86 | $26.47 | 356,500 | — | — |
| 2025-06-20 | $8.95 | $26.74 | 289,100 | — | — |
| 2025-06-18 | $9.22 | $27.54 | 280,400 | — | — |
| 2025-06-17 | $9.30 | $27.78 | 164,700 | — | — |
| 2025-06-16 | $9.45 | $28.23 | 34,700 | — | — |
| 2025-06-13 | $9.43 | $28.17 | 161,200 | — | — |
| 2025-06-12 | $9.84 | $29.40 | 131,800 | — | — |
| 2025-06-11 | $9.59 | $28.65 | 175,700 | — | — |
| 2025-06-10 | $10.10 | $30.17 | 291,800 | — | — |
| 2025-06-09 | $9.46 | $28.26 | 278,200 | — | — |
| 2025-06-06 | $9.78 | $29.22 | 198,800 | — | — |
| 2025-06-05 | $9.51 | $28.41 | 199,700 | — | — |
| 2025-06-04 | $9.52 | $28.44 | 160,700 | — | — |
| 2025-06-03 | $9.79 | $29.25 | 46,600 | — | — |
| 2025-06-02 | $9.74 | $29.10 | 120,800 | — | — |
| 2025-05-30 | $9.75 | $29.13 | 303,000 | — | — |
| 2025-05-29 | $10.14 | $30.29 | 84,700 | — | — |
| 2025-05-28 | $10.35 | $30.92 | 150,600 | — | — |
| 2025-05-27 | $10.37 | $30.98 | 109,900 | — | — |
| 2025-05-23 | $10.59 | $31.64 | 121,400 | — | — |
| 2025-05-22 | $10.42 | $31.13 | 190,200 | — | — |
| 2025-05-21 | $10.88 | $32.50 | 140,100 | — | — |
| 2025-05-20 | $11.18 | $33.40 | 280,500 | — | — |
| 2025-05-19 | $11.40 | $34.06 | 383,300 | — | — |
| 2025-05-16 | $10.95 | $32.71 | 272,400 | — | — |
| 2025-05-15 | $11.10 | $33.16 | 153,100 | — | — |
| 2025-05-14 | $11.17 | $33.37 | 154,700 | — | — |
| 2025-05-13 | $10.89 | $32.53 | 275,800 | — | — |
| 2025-05-12 | $10.59 | $31.64 | 303,900 | — | — |
| 2025-05-09 | $10.49 | $31.34 | 362,800 | — | — |
| 2025-05-08 | $9.97 | $29.78 | 263,500 | — | — |
| 2025-05-07 | $10.06 | $30.05 | 201,100 | — | — |
| 2025-05-06 | $9.58 | $28.62 | 281,500 | — | — |
| 2025-05-05 | $9.29 | $27.75 | 264,200 | — | — |
| 2025-05-02 | $9.18 | $27.42 | 171,500 | — | — |
| 2025-05-01 | $9.22 | $27.54 | 164,000 | — | — |
| 2025-04-30 | $9.59 | $28.65 | 167,900 | — | — |
| 2025-04-29 | $9.86 | $29.46 | 163,300 | — | — |
| 2025-04-28 | $9.96 | $29.75 | 671,700 | — | — |
| 2025-04-25 | $9.74 | $29.10 | 361,200 | — | — |
| 2025-04-24 | $10.13 | $30.26 | 155,900 | — | — |
| 2025-04-23 | $10.47 | $31.28 | 210,800 | — | — |
| 2025-04-22 | $10.39 | $31.04 | 191,300 | — | — |
| 2025-04-21 | $10.40 | $31.07 | 93,100 | — | — |
| 2025-04-17 | $10.95 | $32.71 | 165,000 | — | — |
| 2025-04-16 | $10.81 | $32.29 | 138,200 | — | — |
| 2025-04-15 | $10.80 | $32.26 | 137,100 | — | — |
| 2025-04-14 | $11.10 | $33.16 | 617,300 | — | — |
| 2025-04-11 | $11.07 | $33.07 | 278,200 | — | — |
| 2025-04-10 | $10.17 | $30.38 | 95,400 | — | — |
| 2025-04-09 | $10.13 | $30.26 | 160,600 | — | — |
| 2025-04-08 | $9.49 | $28.35 | 197,000 | — | — |
| 2025-04-07 | $9.50 | $28.38 | 319,700 | — | — |
| 2025-04-04 | $9.86 | $29.46 | 287,600 | — | — |
| 2025-04-03 | $10.42 | $31.13 | 161,200 | — | — |
| 2025-04-02 | $10.59 | $31.64 | 59,600 | — | — |
| 2025-04-01 | $10.64 | $31.79 | 105,200 | — | — |
| 2025-03-31 | $10.19 | $30.44 | 140,000 | — | — |
| 2025-03-28 | $10.49 | $31.34 | 96,900 | — | — |
| 2025-03-27 | $10.59 | $31.64 | 161,800 | — | — |
| 2025-03-26 | $10.67 | $31.88 | 97,000 | — | — |
| 2025-03-25 | $10.76 | $32.14 | 251,400 | — | — |
| 2025-03-24 | $10.49 | $31.34 | 289,600 | — | — |
| 2025-03-21 | $11.31 | $33.79 | 110,300 | — | — |
| 2025-03-20 | $10.93 | $32.65 | 106,700 | — | — |
| 2025-03-19 | $10.87 | $32.47 | 147,300 | — | — |
| 2025-03-18 | $10.33 | $30.86 | 107,100 | — | — |
| 2025-03-17 | $11.11 | $33.19 | 100,100 | — | — |
| 2025-03-14 | $11.14 | $33.28 | 113,800 | — | — |
| 2025-03-13 | $10.79 | $32.23 | 98,000 | — | — |
| 2025-03-12 | $11.25 | $33.61 | 138,800 | — | — |
| 2025-03-11 | $10.97 | $32.77 | 125,000 | — | — |
| 2025-03-10 | $10.76 | $32.14 | 147,600 | — | — |
| 2025-03-07 | $11.44 | $34.18 | 125,400 | — | — |
| 2025-03-06 | $11.23 | $33.55 | 107,100 | — | — |
| 2025-03-05 | $11.68 | $34.89 | 128,000 | — | — |
| 2025-03-04 | $11.08 | $33.10 | 134,000 | — | — |
| 2025-03-03 | $10.98 | $32.80 | 181,300 | — | — |
| 2025-02-28 | $11.48 | $34.29 | 312,000 | — | — |
| 2025-02-27 | $11.10 | $33.16 | 213,200 | — | — |
| 2025-02-26 | $11.40 | $34.06 | 193,600 | — | — |
| 2025-02-25 | $11.78 | $35.19 | 624,600 | — | — |
| 2025-02-24 | $12.10 | $36.15 | 435,600 | — | — |
| 2025-02-21 | $11.59 | $34.62 | 122,400 | — | — |
| 2025-02-20 | $11.97 | $35.76 | 110,800 | — | — |
| 2025-02-19 | $11.77 | $35.16 | 182,500 | — | — |
| 2025-02-18 | $11.33 | $33.85 | 493,900 | — | — |
| 2025-02-14 | $11.09 | $33.13 | 107,000 | — | — |
| 2025-02-13 | $11.26 | $33.64 | 100,400 | — | — |
| 2025-02-12 | $10.84 | $32.38 | 201,100 | — | — |
| 2025-02-11 | $10.79 | $32.23 | 298,200 | — | — |
| 2025-02-10 | $11.69 | $34.92 | 101,300 | — | — |
| 2025-02-07 | $11.77 | $35.16 | 251,200 | — | — |
| 2025-02-06 | $12.40 | $37.04 | 116,900 | — | — |
| 2025-02-05 | $11.63 | $34.74 | 139,300 | — | — |
| 2025-02-04 | $11.99 | $35.82 | 56,200 | — | — |
| 2025-02-03 | $11.80 | $35.25 | 177,900 | — | — |
| 2025-01-31 | $12.20 | $36.45 | 159,600 | — | — |
| 2025-01-30 | $12.87 | $38.45 | 216,000 | — | — |
| 2025-01-29 | $12.63 | $37.73 | 275,000 | — | — |
| 2025-01-28 | $12.41 | $37.07 | 183,600 | — | — |
| 2025-01-27 | $12.25 | $36.60 | 375,500 | — | — |
| 2025-01-24 | $12.33 | $36.83 | 212,200 | — | — |
| 2025-01-23 | $12.69 | $37.91 | 153,700 | — | — |
| 2025-01-22 | $12.78 | $38.18 | 196,600 | — | — |
| 2025-01-21 | $12.65 | $37.79 | 313,200 | — | — |
| 2025-01-17 | $12.07 | $36.06 | 166,700 | — | — |
| 2025-01-16 | $12.56 | $37.52 | 167,000 | — | — |
| 2025-01-15 | $13.10 | $39.13 | 276,000 | — | — |
| 2025-01-14 | $13.32 | $39.79 | 402,100 | — | — |
| 2025-01-13 | $12.74 | $38.06 | 249,400 | — | — |
| 2025-01-10 | $13.72 | $40.99 | 154,700 | — | — |
| 2025-01-08 | $13.55 | $40.48 | 393,800 | — | — |
| 2025-01-07 | $14.04 | $41.94 | 519,500 | — | — |
| 2025-01-06 | $14.18 | $42.36 | 331,900 | — | — |
| 2025-01-03 | $14.18 | $42.36 | 334,900 | — | — |
| 2025-01-02 | $13.80 | $41.23 | 430,100 | — | — |