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
- 1980-03-17 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 | $12.05 | $20.37 | 34,400 | — | — |
| 2025-12-30 | $11.55 | $19.52 | 18,100 | — | — |
| 2025-12-29 | $11.87 | $20.06 | 22,500 | — | — |
| 2025-12-26 | $12.08 | $20.42 | 19,000 | — | — |
| 2025-12-24 | $11.77 | $19.89 | 41,500 | — | — |
| 2025-12-23 | $11.79 | $19.93 | 10,000 | — | — |
| 2025-12-22 | $11.74 | $19.84 | 18,200 | — | — |
| 2025-12-19 | $11.88 | $20.08 | 26,500 | — | — |
| 2025-12-18 | $12.18 | $20.59 | 13,000 | — | — |
| 2025-12-17 | $12.45 | $21.04 | 11,900 | — | — |
| 2025-12-16 | $12.61 | $21.31 | 14,800 | — | — |
| 2025-12-15 | $12.56 | $21.23 | 16,600 | — | — |
| 2025-12-12 | $12.72 | $21.50 | 27,100 | — | — |
| 2025-12-11 | $12.40 | $20.96 | 27,500 | — | — |
| 2025-12-10 | $12.00 | $20.28 | 145,000 | — | — |
| 2025-12-09 | $13.02 | $22.01 | 7,300 | — | — |
| 2025-12-08 | $12.78 | $21.60 | 10,300 | — | — |
| 2025-12-05 | $12.82 | $21.67 | 107,200 | — | — |
| 2025-12-04 | $12.29 | $20.77 | 9,400 | — | — |
| 2025-12-03 | $13.07 | $22.09 | 14,900 | — | — |
| 2025-12-02 | $12.13 | $20.50 | 9,400 | — | — |
| 2025-12-01 | $12.51 | $21.14 | 9,000 | — | — |
| 2025-11-28 | $12.68 | $21.43 | 9,200 | — | — |
| 2025-11-26 | $12.66 | $21.40 | 17,300 | — | — |
| 2025-11-25 | $12.68 | $21.43 | 5,600 | — | — |
| 2025-11-24 | $12.24 | $20.69 | 11,300 | — | — |
| 2025-11-21 | $12.70 | $21.47 | 7,900 | — | — |
| 2025-11-20 | $12.05 | $20.23 | 7,700 | — | — |
| 2025-11-19 | $11.95 | $20.06 | 14,300 | — | — |
| 2025-11-18 | $12.29 | $20.63 | 7,100 | — | — |
| 2025-11-17 | $12.01 | $20.16 | 12,500 | — | — |
| 2025-11-14 | $12.59 | $21.14 | 23,600 | — | — |
| 2025-11-13 | $12.94 | $21.73 | 22,000 | — | — |
| 2025-11-12 | $13.09 | $21.98 | 7,600 | — | — |
| 2025-11-11 | $13.55 | $22.75 | 14,000 | — | — |
| 2025-11-10 | $13.52 | $22.70 | 6,800 | — | — |
| 2025-11-07 | $13.92 | $23.37 | 17,500 | — | — |
| 2025-11-06 | $13.20 | $22.16 | 16,300 | — | — |
| 2025-11-05 | $13.76 | $23.10 | 32,200 | — | — |
| 2025-11-04 | $12.61 | $21.17 | 16,700 | — | — |
| 2025-11-03 | $13.53 | $22.72 | 10,900 | — | — |
| 2025-10-31 | $13.87 | $23.29 | 7,100 | — | — |
| 2025-10-30 | $14.07 | $23.62 | 5,500 | — | — |
| 2025-10-29 | $14.34 | $24.08 | 8,700 | — | — |
| 2025-10-28 | $14.89 | $25.00 | 30,500 | — | — |
| 2025-10-27 | $14.62 | $24.55 | 5,700 | — | — |
| 2025-10-24 | $14.68 | $24.65 | 5,300 | — | — |
| 2025-10-23 | $14.42 | $24.21 | 5,300 | — | — |
| 2025-10-22 | $14.74 | $24.75 | 6,500 | — | — |
| 2025-10-21 | $14.79 | $24.83 | 5,000 | — | — |
| 2025-10-20 | $14.86 | $24.95 | 5,800 | — | — |
| 2025-10-17 | $14.33 | $24.06 | 8,300 | — | — |
| 2025-10-16 | $14.67 | $24.63 | 8,100 | — | — |
| 2025-10-15 | $14.77 | $24.80 | 6,600 | — | — |
| 2025-10-14 | $14.75 | $24.76 | 16,300 | — | — |
| 2025-10-13 | $13.85 | $23.25 | 10,400 | — | — |
| 2025-10-10 | $13.76 | $23.10 | 12,000 | — | — |
| 2025-10-09 | $14.51 | $24.36 | 25,200 | — | — |
| 2025-10-08 | $15.36 | $25.79 | 64,000 | — | — |
| 2025-10-07 | $15.05 | $25.27 | 10,300 | — | — |
| 2025-10-06 | $15.64 | $26.26 | 7,700 | — | — |
| 2025-10-03 | $15.79 | $26.51 | 11,100 | — | — |
| 2025-10-02 | $15.61 | $26.21 | 8,800 | — | — |
| 2025-10-01 | $15.71 | $26.38 | 4,800 | — | — |
| 2025-09-30 | $15.78 | $26.49 | 4,200 | — | — |
| 2025-09-29 | $15.73 | $26.41 | 5,800 | — | — |
| 2025-09-26 | $15.80 | $26.53 | 6,700 | — | — |
| 2025-09-25 | $15.88 | $26.66 | 6,200 | — | — |
| 2025-09-24 | $16.06 | $26.96 | 7,600 | — | — |
| 2025-09-23 | $16.21 | $27.22 | 12,700 | — | — |
| 2025-09-22 | $16.43 | $27.59 | 7,600 | — | — |
| 2025-09-19 | $16.47 | $27.65 | 17,200 | — | — |
| 2025-09-18 | $16.73 | $28.09 | 14,100 | — | — |
| 2025-09-17 | $16.16 | $27.13 | 12,500 | — | — |
| 2025-09-16 | $16.24 | $27.27 | 4,300 | — | — |
| 2025-09-15 | $16.07 | $26.98 | 11,800 | — | — |
| 2025-09-12 | $16.18 | $27.17 | 9,600 | — | — |
| 2025-09-11 | $16.88 | $28.34 | 11,000 | — | — |
| 2025-09-10 | $16.02 | $26.90 | 7,700 | — | — |
| 2025-09-09 | $16.12 | $27.06 | 5,600 | — | — |
| 2025-09-08 | $16.36 | $27.47 | 9,600 | — | — |
| 2025-09-05 | $16.30 | $27.37 | 13,100 | — | — |
| 2025-09-04 | $16.12 | $26.93 | 12,500 | — | — |
| 2025-09-03 | $15.74 | $26.30 | 17,400 | — | — |
| 2025-09-02 | $15.83 | $26.45 | 16,300 | — | — |
| 2025-08-29 | $16.31 | $27.25 | 13,600 | — | — |
| 2025-08-28 | $16.50 | $27.57 | 6,500 | — | — |
| 2025-08-27 | $16.98 | $28.37 | 3,300 | — | — |
| 2025-08-26 | $16.95 | $28.32 | 6,900 | — | — |
| 2025-08-25 | $16.93 | $28.28 | 6,500 | — | — |
| 2025-08-22 | $17.55 | $29.32 | 12,800 | — | — |
| 2025-08-21 | $16.35 | $27.31 | 6,700 | — | — |
| 2025-08-20 | $16.05 | $26.81 | 28,900 | — | — |
| 2025-08-19 | $16.44 | $27.47 | 8,100 | — | — |
| 2025-08-18 | $17.09 | $28.55 | 13,600 | — | — |
| 2025-08-15 | $16.84 | $28.13 | 10,700 | — | — |
| 2025-08-14 | $16.97 | $28.35 | 19,100 | — | — |
| 2025-08-13 | $17.46 | $29.17 | 28,800 | — | — |
| 2025-08-12 | $16.43 | $27.45 | 29,400 | — | — |
| 2025-08-11 | $15.53 | $25.94 | 5,600 | — | — |
| 2025-08-08 | $15.50 | $25.89 | 5,200 | — | — |
| 2025-08-07 | $15.28 | $25.53 | 11,000 | — | — |
| 2025-08-06 | $15.50 | $25.89 | 9,300 | — | — |
| 2025-08-05 | $15.82 | $26.43 | 10,300 | — | — |
| 2025-08-04 | $15.64 | $26.13 | 10,800 | — | — |
| 2025-08-01 | $15.43 | $25.78 | 10,900 | — | — |
| 2025-07-31 | $15.70 | $26.23 | 18,200 | — | — |
| 2025-07-30 | $15.94 | $26.63 | 9,500 | — | — |
| 2025-07-29 | $16.69 | $27.88 | 14,800 | — | — |
| 2025-07-28 | $17.66 | $29.50 | 5,900 | — | — |
| 2025-07-25 | $17.75 | $29.65 | 10,300 | — | — |
| 2025-07-24 | $17.33 | $28.95 | 12,400 | — | — |
| 2025-07-23 | $17.72 | $29.60 | 7,500 | — | — |
| 2025-07-22 | $17.54 | $29.30 | 11,200 | — | — |
| 2025-07-21 | $17.60 | $29.40 | 6,800 | — | — |
| 2025-07-18 | $17.68 | $29.54 | 9,900 | — | — |
| 2025-07-17 | $17.74 | $29.64 | 10,100 | — | — |
| 2025-07-16 | $17.84 | $29.80 | 5,000 | — | — |
| 2025-07-15 | $17.91 | $29.92 | 14,300 | — | — |
| 2025-07-14 | $18.01 | $30.09 | 6,200 | — | — |
| 2025-07-11 | $18.04 | $30.14 | 14,900 | — | — |
| 2025-07-10 | $18.51 | $30.92 | 17,200 | — | — |
| 2025-07-09 | $19.03 | $31.79 | 9,400 | — | — |
| 2025-07-08 | $18.76 | $31.34 | 15,100 | — | — |
| 2025-07-07 | $18.26 | $30.51 | 51,600 | — | — |
| 2025-07-03 | $18.10 | $30.24 | 8,100 | — | — |
| 2025-07-02 | $18.27 | $30.52 | 15,200 | — | — |
| 2025-07-01 | $17.29 | $28.89 | 98,700 | — | — |
| 2025-06-30 | $16.16 | $27.00 | 10,500 | — | — |
| 2025-06-27 | $16.18 | $27.03 | 25,900 | — | — |
| 2025-06-26 | $16.63 | $27.78 | 8,700 | — | — |
| 2025-06-25 | $16.54 | $27.63 | 35,900 | — | — |
| 2025-06-24 | $16.78 | $28.03 | 52,100 | — | — |
| 2025-06-23 | $15.72 | $26.26 | 56,000 | — | — |
| 2025-06-20 | $15.62 | $26.10 | 30,600 | — | — |
| 2025-06-18 | $15.52 | $25.93 | 8,100 | — | — |
| 2025-06-17 | $15.67 | $26.18 | 10,300 | — | — |
| 2025-06-16 | $15.39 | $25.71 | 11,800 | — | — |
| 2025-06-13 | $15.36 | $25.66 | 14,800 | — | — |
| 2025-06-12 | $15.78 | $26.36 | 15,100 | — | — |
| 2025-06-11 | $15.82 | $26.43 | 13,400 | — | — |
| 2025-06-10 | $16.37 | $27.35 | 16,800 | — | — |
| 2025-06-09 | $15.49 | $25.88 | 24,700 | — | — |
| 2025-06-06 | $14.53 | $24.14 | 32,000 | — | — |
| 2025-06-05 | $14.77 | $24.54 | 14,300 | — | — |
| 2025-06-04 | $14.85 | $24.67 | 19,100 | — | — |
| 2025-06-03 | $14.67 | $24.37 | 17,200 | — | — |
| 2025-06-02 | $14.22 | $23.63 | 23,800 | — | — |
| 2025-05-30 | $14.56 | $24.19 | 11,500 | — | — |
| 2025-05-29 | $15.06 | $25.02 | 5,300 | — | — |
| 2025-05-28 | $15.10 | $25.09 | 13,800 | — | — |
| 2025-05-27 | $15.51 | $25.77 | 16,000 | — | — |
| 2025-05-23 | $15.37 | $25.54 | 6,900 | — | — |
| 2025-05-22 | $15.74 | $26.15 | 14,500 | — | — |
| 2025-05-21 | $14.91 | $24.77 | 6,500 | — | — |
| 2025-05-20 | $15.42 | $25.62 | 7,500 | — | — |
| 2025-05-19 | $15.23 | $25.30 | 8,700 | — | — |
| 2025-05-16 | $15.36 | $25.52 | 8,600 | — | — |
| 2025-05-15 | $15.35 | $25.50 | 16,200 | — | — |
| 2025-05-14 | $14.89 | $24.74 | 32,300 | — | — |
| 2025-05-13 | $16.18 | $26.88 | 23,900 | — | — |
| 2025-05-12 | $17.34 | $28.81 | 29,500 | — | — |
| 2025-05-09 | $17.55 | $29.16 | 13,800 | — | — |
| 2025-05-08 | $18.11 | $30.09 | 7,000 | — | — |
| 2025-05-07 | $17.71 | $29.42 | 5,100 | — | — |
| 2025-05-06 | $17.59 | $29.22 | 9,900 | — | — |
| 2025-05-05 | $17.83 | $29.62 | 10,700 | — | — |
| 2025-05-02 | $17.53 | $29.12 | 5,700 | — | — |
| 2025-05-01 | $16.99 | $28.23 | 6,700 | — | — |
| 2025-04-30 | $17.24 | $28.64 | 12,500 | — | — |
| 2025-04-29 | $16.34 | $27.15 | 7,500 | — | — |
| 2025-04-28 | $16.03 | $26.63 | 5,600 | — | — |
| 2025-04-25 | $16.36 | $27.18 | 9,000 | — | — |
| 2025-04-24 | $17.14 | $28.48 | 5,900 | — | — |
| 2025-04-23 | $16.39 | $27.23 | 5,700 | — | — |
| 2025-04-22 | $16.45 | $27.33 | 9,600 | — | — |
| 2025-04-21 | $15.95 | $26.50 | 7,500 | — | — |
| 2025-04-17 | $16.34 | $27.15 | 9,100 | — | — |
| 2025-04-16 | $15.85 | $26.33 | 33,800 | — | — |
| 2025-04-15 | $15.88 | $26.38 | 7,700 | — | — |
| 2025-04-14 | $15.89 | $26.40 | 5,500 | — | — |
| 2025-04-11 | $15.61 | $25.94 | 12,500 | — | — |
| 2025-04-10 | $15.33 | $25.47 | 14,800 | — | — |
| 2025-04-09 | $16.35 | $27.16 | 18,300 | — | — |
| 2025-04-08 | $15.09 | $25.07 | 80,200 | — | — |
| 2025-04-07 | $16.02 | $26.62 | 8,300 | — | — |
| 2025-04-04 | $16.51 | $27.43 | 39,000 | — | — |
| 2025-04-03 | $16.14 | $26.82 | 34,200 | — | — |
| 2025-04-02 | $16.22 | $26.95 | 19,800 | — | — |
| 2025-04-01 | $16.11 | $26.77 | 35,000 | — | — |
| 2025-03-31 | $16.25 | $27.00 | 42,000 | — | — |
| 2025-03-28 | $17.04 | $28.31 | 7,400 | — | — |
| 2025-03-27 | $17.08 | $28.38 | 4,300 | — | — |
| 2025-03-26 | $17.14 | $28.48 | 8,400 | — | — |
| 2025-03-25 | $17.36 | $28.84 | 14,700 | — | — |
| 2025-03-24 | $18.10 | $30.07 | 8,500 | — | — |
| 2025-03-21 | $17.45 | $28.99 | 17,700 | — | — |
| 2025-03-20 | $18.07 | $30.02 | 97,700 | — | — |
| 2025-03-19 | $18.60 | $30.90 | 34,500 | — | — |
| 2025-03-18 | $17.57 | $29.19 | 10,900 | — | — |
| 2025-03-17 | $17.93 | $29.79 | 20,200 | — | — |
| 2025-03-14 | $18.19 | $30.09 | 6,400 | — | — |
| 2025-03-13 | $17.33 | $28.67 | 20,700 | — | — |
| 2025-03-12 | $17.49 | $28.93 | 13,600 | — | — |
| 2025-03-11 | $17.53 | $29.00 | 33,100 | — | — |
| 2025-03-10 | $16.95 | $28.04 | 31,300 | — | — |
| 2025-03-07 | $16.89 | $27.94 | 14,400 | — | — |
| 2025-03-06 | $16.37 | $27.08 | 18,800 | — | — |
| 2025-03-05 | $16.48 | $27.26 | 31,000 | — | — |
| 2025-03-04 | $16.19 | $26.78 | 52,100 | — | — |
| 2025-03-03 | $15.91 | $26.32 | 25,300 | — | — |
| 2025-02-28 | $17.14 | $28.35 | 23,300 | — | — |
| 2025-02-27 | $17.26 | $28.55 | 13,100 | — | — |
| 2025-02-26 | $17.37 | $28.73 | 27,900 | — | — |
| 2025-02-25 | $17.45 | $28.86 | 58,000 | — | — |
| 2025-02-24 | $18.93 | $31.31 | 34,400 | — | — |
| 2025-02-21 | $18.51 | $30.62 | 23,300 | — | — |
| 2025-02-20 | $18.77 | $31.05 | 19,600 | — | — |
| 2025-02-19 | $18.71 | $30.95 | 20,100 | — | — |
| 2025-02-18 | $18.82 | $31.13 | 16,700 | — | — |
| 2025-02-14 | $19.63 | $32.47 | 8,800 | — | — |
| 2025-02-13 | $19.42 | $32.12 | 7,600 | — | — |
| 2025-02-12 | $19.18 | $31.73 | 10,900 | — | — |
| 2025-02-11 | $19.63 | $32.47 | 7,400 | — | — |
| 2025-02-10 | $19.50 | $32.26 | 5,300 | — | — |
| 2025-02-07 | $19.83 | $32.80 | 7,200 | — | — |
| 2025-02-06 | $20.35 | $33.66 | 6,700 | — | — |
| 2025-02-05 | $20.37 | $33.69 | 13,000 | — | — |
| 2025-02-04 | $20.72 | $34.27 | 7,900 | — | — |
| 2025-02-03 | $20.40 | $33.74 | 22,800 | — | — |
| 2025-01-31 | $20.87 | $34.52 | 16,600 | — | — |
| 2025-01-30 | $22.06 | $36.49 | 9,800 | — | — |
| 2025-01-29 | $22.17 | $36.67 | 25,700 | — | — |
| 2025-01-28 | $21.74 | $35.96 | 33,500 | — | — |
| 2025-01-27 | $22.75 | $37.63 | 24,300 | — | — |
| 2025-01-24 | $24.22 | $40.06 | 25,600 | — | — |
| 2025-01-23 | $24.39 | $40.34 | 35,600 | — | — |
| 2025-01-22 | $23.54 | $38.94 | 40,300 | — | — |
| 2025-01-21 | $23.70 | $39.20 | 42,800 | — | — |
| 2025-01-17 | $24.07 | $39.81 | 19,300 | — | — |
| 2025-01-16 | $22.90 | $37.88 | 12,700 | — | — |
| 2025-01-15 | $22.53 | $37.27 | 12,700 | — | — |
| 2025-01-14 | $22.17 | $36.67 | 15,300 | — | — |
| 2025-01-13 | $21.89 | $36.21 | 11,000 | — | — |
| 2025-01-10 | $21.24 | $35.13 | 14,000 | — | — |
| 2025-01-08 | $21.81 | $36.08 | 15,900 | — | — |
| 2025-01-07 | $22.35 | $36.97 | 21,400 | — | — |
| 2025-01-06 | $22.74 | $37.61 | 18,000 | — | — |
| 2025-01-03 | $22.40 | $37.05 | 11,600 | — | — |
| 2025-01-02 | $22.19 | $36.71 | 24,500 | — | — |