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
- 1992-02-19 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 | $10.37 | $94.45 | 179,800 | — | — |
| 2025-12-30 | $10.36 | $94.36 | 187,600 | — | — |
| 2025-12-29 | $10.31 | $93.90 | 250,200 | — | — |
| 2025-12-26 | $10.32 | $93.99 | 164,500 | — | — |
| 2025-12-24 | $10.31 | $93.90 | 130,300 | — | — |
| 2025-12-23 | $10.25 | $93.36 | 162,000 | — | — |
| 2025-12-22 | $10.27 | $93.54 | 256,900 | — | — |
| 2025-12-19 | $10.30 | $93.81 | 142,000 | — | — |
| 2025-12-18 | $10.29 | $93.72 | 264,200 | — | — |
| 2025-12-17 | $10.31 | $93.90 | 135,900 | — | — |
| 2025-12-16 | $10.34 | $94.18 | 211,200 | — | — |
| 2025-12-15 | $10.37 | $93.86 | 148,900 | — | — |
| 2025-12-12 | $10.32 | $93.40 | 214,800 | — | — |
| 2025-12-11 | $10.38 | $93.95 | 181,200 | — | — |
| 2025-12-10 | $10.33 | $93.50 | 205,000 | — | — |
| 2025-12-09 | $10.31 | $93.31 | 233,400 | — | — |
| 2025-12-08 | $10.37 | $93.86 | 151,700 | — | — |
| 2025-12-05 | $10.36 | $93.77 | 248,400 | — | — |
| 2025-12-04 | $10.34 | $93.59 | 368,200 | — | — |
| 2025-12-03 | $10.30 | $93.22 | 403,900 | — | — |
| 2025-12-02 | $10.22 | $92.50 | 206,100 | — | — |
| 2025-12-01 | $10.19 | $92.23 | 219,100 | — | — |
| 2025-11-28 | $10.17 | $92.05 | 127,900 | — | — |
| 2025-11-26 | $10.13 | $91.69 | 167,600 | — | — |
| 2025-11-25 | $10.10 | $91.41 | 165,900 | — | — |
| 2025-11-24 | $10.09 | $91.32 | 139,300 | — | — |
| 2025-11-21 | $10.08 | $91.23 | 150,600 | — | — |
| 2025-11-20 | $10.14 | $91.78 | 135,100 | — | — |
| 2025-11-19 | $10.16 | $91.96 | 148,000 | — | — |
| 2025-11-18 | $10.17 | $92.05 | 122,100 | — | — |
| 2025-11-17 | $10.13 | $91.69 | 169,600 | — | — |
| 2025-11-14 | $10.16 | $91.37 | 272,800 | — | — |
| 2025-11-13 | $10.21 | $91.82 | 161,600 | — | — |
| 2025-11-12 | $10.25 | $92.18 | 107,600 | — | — |
| 2025-11-11 | $10.27 | $92.36 | 81,600 | — | — |
| 2025-11-10 | $10.21 | $91.82 | 129,800 | — | — |
| 2025-11-07 | $10.15 | $91.28 | 153,800 | — | — |
| 2025-11-06 | $10.22 | $91.91 | 109,300 | — | — |
| 2025-11-05 | $10.23 | $92.00 | 269,300 | — | — |
| 2025-11-04 | $10.18 | $91.55 | 105,700 | — | — |
| 2025-11-03 | $10.22 | $91.91 | 166,600 | — | — |
| 2025-10-31 | $10.20 | $91.73 | 210,300 | — | — |
| 2025-10-30 | $10.20 | $91.73 | 163,300 | — | — |
| 2025-10-29 | $10.19 | $91.64 | 165,500 | — | — |
| 2025-10-28 | $10.22 | $91.91 | 129,600 | — | — |
| 2025-10-27 | $10.19 | $91.64 | 172,300 | — | — |
| 2025-10-24 | $10.13 | $91.10 | 121,800 | — | — |
| 2025-10-23 | $10.09 | $90.74 | 144,100 | — | — |
| 2025-10-22 | $10.08 | $90.65 | 111,600 | — | — |
| 2025-10-21 | $10.14 | $91.19 | 175,300 | — | — |
| 2025-10-20 | $10.12 | $91.01 | 126,700 | — | — |
| 2025-10-17 | $10.03 | $90.20 | 161,600 | — | — |
| 2025-10-16 | $10.09 | $90.74 | 206,200 | — | — |
| 2025-10-15 | $10.24 | $91.50 | 200,700 | — | — |
| 2025-10-14 | $10.24 | $91.50 | 227,500 | — | — |
| 2025-10-13 | $10.20 | $91.15 | 146,500 | — | — |
| 2025-10-10 | $10.14 | $90.61 | 274,300 | — | — |
| 2025-10-09 | $10.08 | $90.07 | 119,400 | — | — |
| 2025-10-08 | $10.07 | $89.98 | 297,900 | — | — |
| 2025-10-07 | $10.02 | $89.54 | 362,900 | — | — |
| 2025-10-06 | $10.05 | $89.81 | 241,000 | — | — |
| 2025-10-03 | $10.10 | $90.25 | 199,000 | — | — |
| 2025-10-02 | $10.20 | $91.15 | 161,600 | — | — |
| 2025-10-01 | $10.22 | $91.32 | 235,800 | — | — |
| 2025-09-30 | $10.12 | $90.43 | 184,400 | — | — |
| 2025-09-29 | $10.09 | $90.16 | 165,400 | — | — |
| 2025-09-26 | $10.02 | $89.54 | 100,800 | — | — |
| 2025-09-25 | $10.03 | $89.63 | 146,100 | — | — |
| 2025-09-24 | $10.04 | $89.72 | 73,200 | — | — |
| 2025-09-23 | $10.08 | $90.07 | 196,600 | — | — |
| 2025-09-22 | $10.08 | $90.07 | 106,200 | — | — |
| 2025-09-19 | $10.08 | $90.07 | 103,600 | — | — |
| 2025-09-18 | $10.07 | $89.98 | 166,200 | — | — |
| 2025-09-17 | $10.05 | $89.81 | 166,200 | — | — |
| 2025-09-16 | $9.99 | $89.27 | 141,800 | — | — |
| 2025-09-15 | $10.05 | $89.22 | 210,300 | — | — |
| 2025-09-12 | $10.05 | $89.22 | 224,300 | — | — |
| 2025-09-11 | $10.01 | $88.87 | 207,900 | — | — |
| 2025-09-10 | $9.99 | $88.69 | 223,200 | — | — |
| 2025-09-09 | $9.84 | $87.36 | 230,200 | — | — |
| 2025-09-08 | $9.86 | $87.54 | 280,900 | — | — |
| 2025-09-05 | $9.71 | $86.21 | 355,700 | — | — |
| 2025-09-04 | $9.55 | $84.79 | 342,900 | — | — |
| 2025-09-03 | $9.54 | $84.70 | 173,300 | — | — |
| 2025-09-02 | $9.55 | $84.79 | 259,300 | — | — |
| 2025-08-29 | $9.54 | $84.70 | 224,400 | — | — |
| 2025-08-28 | $9.54 | $84.70 | 292,600 | — | — |
| 2025-08-27 | $9.55 | $84.79 | 342,400 | — | — |
| 2025-08-26 | $9.54 | $84.70 | 561,400 | — | — |
| 2025-08-25 | $9.57 | $84.96 | 429,200 | — | — |
| 2025-08-22 | $9.57 | $84.96 | 475,800 | — | — |
| 2025-08-21 | $9.55 | $84.79 | 161,700 | — | — |
| 2025-08-20 | $9.57 | $84.96 | 156,100 | — | — |
| 2025-08-19 | $9.58 | $85.05 | 104,700 | — | — |
| 2025-08-18 | $9.58 | $85.05 | 120,400 | — | — |
| 2025-08-15 | $9.68 | $85.36 | 126,900 | — | — |
| 2025-08-14 | $9.67 | $85.27 | 101,300 | — | — |
| 2025-08-13 | $9.70 | $85.54 | 215,000 | — | — |
| 2025-08-12 | $9.66 | $85.19 | 248,700 | — | — |
| 2025-08-11 | $9.67 | $85.27 | 222,700 | — | — |
| 2025-08-08 | $9.62 | $84.83 | 179,600 | — | — |
| 2025-08-07 | $9.60 | $84.66 | 140,400 | — | — |
| 2025-08-06 | $9.62 | $84.83 | 145,700 | — | — |
| 2025-08-05 | $9.62 | $84.83 | 157,300 | — | — |
| 2025-08-04 | $9.58 | $84.48 | 390,600 | — | — |
| 2025-08-01 | $9.54 | $84.13 | 298,300 | — | — |
| 2025-07-31 | $9.46 | $83.42 | 355,000 | — | — |
| 2025-07-30 | $9.40 | $82.89 | 145,300 | — | — |
| 2025-07-29 | $9.40 | $82.89 | 281,700 | — | — |
| 2025-07-28 | $9.44 | $83.25 | 172,200 | — | — |
| 2025-07-25 | $9.40 | $82.89 | 192,400 | — | — |
| 2025-07-24 | $9.39 | $82.81 | 225,700 | — | — |
| 2025-07-23 | $9.43 | $83.16 | 207,600 | — | — |
| 2025-07-22 | $9.48 | $83.60 | 141,200 | — | — |
| 2025-07-21 | $9.47 | $83.51 | 282,600 | — | — |
| 2025-07-18 | $9.43 | $83.16 | 292,700 | — | — |
| 2025-07-17 | $9.50 | $83.78 | 343,400 | — | — |
| 2025-07-16 | $9.57 | $84.39 | 238,000 | — | — |
| 2025-07-15 | $9.63 | $84.35 | 149,800 | — | — |
| 2025-07-14 | $9.67 | $84.70 | 185,500 | — | — |
| 2025-07-11 | $9.64 | $84.44 | 202,000 | — | — |
| 2025-07-10 | $9.66 | $84.61 | 203,700 | — | — |
| 2025-07-09 | $9.64 | $84.44 | 216,000 | — | — |
| 2025-07-08 | $9.65 | $84.52 | 183,900 | — | — |
| 2025-07-07 | $9.59 | $84.00 | 219,100 | — | — |
| 2025-07-03 | $9.57 | $83.82 | 112,700 | — | — |
| 2025-07-02 | $9.59 | $84.00 | 404,800 | — | — |
| 2025-07-01 | $9.59 | $84.00 | 370,300 | — | — |
| 2025-06-30 | $9.49 | $83.12 | 574,600 | — | — |
| 2025-06-27 | $9.48 | $83.03 | 324,600 | — | — |
| 2025-06-26 | $9.49 | $83.12 | 217,300 | — | — |
| 2025-06-25 | $9.49 | $83.12 | 280,800 | — | — |
| 2025-06-24 | $9.50 | $83.21 | 176,900 | — | — |
| 2025-06-23 | $9.45 | $82.77 | 138,200 | — | — |
| 2025-06-20 | $9.42 | $82.51 | 173,100 | — | — |
| 2025-06-18 | $9.43 | $82.60 | 266,400 | — | — |
| 2025-06-17 | $9.48 | $83.03 | 295,800 | — | — |
| 2025-06-16 | $9.48 | $82.47 | 212,000 | — | — |
| 2025-06-13 | $9.48 | $82.47 | 229,800 | — | — |
| 2025-06-12 | $9.51 | $82.73 | 286,400 | — | — |
| 2025-06-11 | $9.50 | $82.64 | 244,800 | — | — |
| 2025-06-10 | $9.49 | $82.55 | 237,500 | — | — |
| 2025-06-09 | $9.47 | $82.38 | 423,400 | — | — |
| 2025-06-06 | $9.50 | $82.64 | 295,700 | — | — |
| 2025-06-05 | $9.57 | $83.25 | 420,600 | — | — |
| 2025-06-04 | $9.58 | $83.34 | 257,100 | — | — |
| 2025-06-03 | $9.57 | $83.25 | 346,400 | — | — |
| 2025-06-02 | $9.63 | $83.77 | 496,200 | — | — |
| 2025-05-30 | $9.67 | $84.12 | 381,500 | — | — |
| 2025-05-29 | $9.63 | $83.77 | 579,100 | — | — |
| 2025-05-28 | $9.60 | $83.51 | 336,900 | — | — |
| 2025-05-27 | $9.62 | $83.68 | 560,600 | — | — |
| 2025-05-23 | $9.55 | $83.07 | 1,199,900 | — | — |
| 2025-05-22 | $9.56 | $83.16 | 2,476,000 | — | — |
| 2025-05-21 | $9.43 | $82.03 | 237,100 | — | — |
| 2025-05-20 | $9.55 | $83.07 | 82,300 | — | — |
| 2025-05-19 | $9.57 | $83.25 | 179,600 | — | — |
| 2025-05-16 | $9.64 | $83.86 | 79,700 | — | — |
| 2025-05-15 | $9.66 | $83.47 | 141,900 | — | — |
| 2025-05-14 | $9.58 | $82.77 | 339,100 | — | — |
| 2025-05-13 | $9.68 | $83.64 | 122,800 | — | — |
| 2025-05-12 | $9.70 | $83.81 | 124,300 | — | — |
| 2025-05-09 | $9.70 | $83.81 | 77,000 | — | — |
| 2025-05-08 | $9.68 | $83.64 | 146,700 | — | — |
| 2025-05-07 | $9.67 | $83.55 | 214,000 | — | — |
| 2025-05-06 | $9.65 | $83.38 | 261,700 | — | — |
| 2025-05-05 | $9.65 | $83.38 | 148,300 | — | — |
| 2025-05-02 | $9.72 | $83.98 | 103,100 | — | — |
| 2025-05-01 | $9.69 | $83.73 | 170,500 | — | — |
| 2025-04-30 | $9.65 | $83.38 | 306,800 | — | — |
| 2025-04-29 | $9.60 | $82.95 | 258,400 | — | — |
| 2025-04-28 | $9.60 | $82.95 | 157,800 | — | — |
| 2025-04-25 | $9.61 | $83.03 | 109,600 | — | — |
| 2025-04-24 | $9.56 | $82.60 | 116,500 | — | — |
| 2025-04-23 | $9.48 | $81.91 | 195,700 | — | — |
| 2025-04-22 | $9.48 | $81.91 | 128,700 | — | — |
| 2025-04-21 | $9.40 | $81.22 | 180,900 | — | — |
| 2025-04-17 | $9.54 | $82.43 | 115,600 | — | — |
| 2025-04-16 | $9.54 | $82.43 | 109,400 | — | — |
| 2025-04-15 | $9.67 | $82.99 | 274,500 | — | — |
| 2025-04-14 | $9.61 | $82.48 | 153,800 | — | — |
| 2025-04-11 | $9.43 | $80.93 | 145,700 | — | — |
| 2025-04-10 | $9.44 | $81.02 | 217,100 | — | — |
| 2025-04-09 | $9.70 | $83.25 | 373,200 | — | — |
| 2025-04-08 | $9.53 | $81.79 | 217,900 | — | — |
| 2025-04-07 | $9.76 | $83.76 | 316,500 | — | — |
| 2025-04-04 | $9.90 | $84.96 | 172,100 | — | — |
| 2025-04-03 | $10.12 | $86.85 | 168,000 | — | — |
| 2025-04-02 | $10.02 | $85.99 | 90,100 | — | — |
| 2025-04-01 | $10.04 | $86.17 | 126,600 | — | — |
| 2025-03-31 | $9.96 | $85.48 | 149,000 | — | — |
| 2025-03-28 | $9.91 | $85.05 | 121,100 | — | — |
| 2025-03-27 | $9.88 | $84.79 | 94,900 | — | — |
| 2025-03-26 | $9.93 | $85.22 | 93,900 | — | — |
| 2025-03-25 | $10.02 | $85.99 | 91,900 | — | — |
| 2025-03-24 | $10.13 | $86.94 | 188,400 | — | — |
| 2025-03-21 | $10.09 | $86.60 | 66,400 | — | — |
| 2025-03-20 | $10.01 | $85.91 | 153,300 | — | — |
| 2025-03-19 | $9.94 | $85.31 | 120,700 | — | — |
| 2025-03-18 | $9.93 | $85.22 | 184,100 | — | — |
| 2025-03-17 | $9.99 | $85.74 | 171,900 | — | — |
| 2025-03-14 | $10.08 | $85.95 | 90,300 | — | — |
| 2025-03-13 | $10.06 | $85.78 | 81,400 | — | — |
| 2025-03-12 | $10.13 | $86.38 | 134,700 | — | — |
| 2025-03-11 | $10.19 | $86.89 | 104,700 | — | — |
| 2025-03-10 | $10.17 | $86.72 | 84,600 | — | — |
| 2025-03-07 | $10.14 | $86.46 | 162,800 | — | — |
| 2025-03-06 | $10.15 | $86.55 | 102,100 | — | — |
| 2025-03-05 | $10.20 | $86.97 | 59,200 | — | — |
| 2025-03-04 | $10.17 | $86.72 | 135,600 | — | — |
| 2025-03-03 | $10.25 | $87.40 | 144,700 | — | — |
| 2025-02-28 | $10.25 | $87.40 | 243,300 | — | — |
| 2025-02-27 | $10.24 | $87.32 | 101,800 | — | — |
| 2025-02-26 | $10.22 | $87.15 | 87,400 | — | — |
| 2025-02-25 | $10.21 | $87.06 | 152,900 | — | — |
| 2025-02-24 | $10.12 | $86.29 | 128,000 | — | — |
| 2025-02-21 | $10.20 | $86.97 | 211,100 | — | — |
| 2025-02-20 | $10.13 | $86.38 | 174,800 | — | — |
| 2025-02-19 | $10.19 | $86.89 | 46,700 | — | — |
| 2025-02-18 | $10.14 | $86.46 | 75,800 | — | — |
| 2025-02-14 | $10.22 | $86.59 | 93,200 | — | — |
| 2025-02-13 | $10.12 | $85.74 | 177,700 | — | — |
| 2025-02-12 | $10.07 | $85.32 | 245,600 | — | — |
| 2025-02-11 | $10.19 | $86.34 | 149,600 | — | — |
| 2025-02-10 | $10.19 | $86.34 | 81,400 | — | — |
| 2025-02-07 | $10.18 | $86.25 | 244,400 | — | — |
| 2025-02-06 | $10.21 | $86.51 | 129,500 | — | — |
| 2025-02-05 | $10.22 | $86.59 | 162,200 | — | — |
| 2025-02-04 | $10.14 | $85.91 | 171,500 | — | — |
| 2025-02-03 | $10.08 | $85.40 | 445,000 | — | — |
| 2025-01-31 | $10.12 | $85.74 | 189,400 | — | — |
| 2025-01-30 | $10.10 | $85.57 | 204,900 | — | — |
| 2025-01-29 | $10.07 | $85.32 | 152,800 | — | — |
| 2025-01-28 | $10.10 | $85.57 | 122,600 | — | — |
| 2025-01-27 | $10.13 | $85.83 | 137,000 | — | — |
| 2025-01-24 | $10.07 | $85.32 | 164,700 | — | — |
| 2025-01-23 | $10.06 | $85.24 | 85,200 | — | — |
| 2025-01-22 | $10.10 | $85.57 | 151,000 | — | — |
| 2025-01-21 | $10.19 | $86.34 | 154,700 | — | — |
| 2025-01-17 | $10.13 | $85.83 | 86,500 | — | — |
| 2025-01-16 | $10.14 | $85.36 | 145,700 | — | — |
| 2025-01-15 | $10.07 | $84.77 | 145,300 | — | — |
| 2025-01-14 | $9.94 | $83.68 | 183,300 | — | — |
| 2025-01-13 | $9.95 | $83.76 | 51,800 | — | — |
| 2025-01-10 | $9.94 | $83.68 | 103,000 | — | — |
| 2025-01-08 | $10.09 | $84.94 | 171,900 | — | — |
| 2025-01-07 | $10.08 | $84.86 | 144,300 | — | — |
| 2025-01-06 | $10.08 | $84.86 | 135,500 | — | — |
| 2025-01-03 | $10.14 | $85.36 | 128,400 | — | — |
| 2025-01-02 | $10.17 | $85.62 | 118,000 | — | — |