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
- 1991-11-21 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 | $9.65 | $86.06 | 204,600 | — | — |
| 2025-12-30 | $9.66 | $86.15 | 326,000 | — | — |
| 2025-12-29 | $9.60 | $85.62 | 273,600 | — | — |
| 2025-12-26 | $9.64 | $85.97 | 280,900 | — | — |
| 2025-12-24 | $9.60 | $85.62 | 104,400 | — | — |
| 2025-12-23 | $9.60 | $85.62 | 266,800 | — | — |
| 2025-12-22 | $9.64 | $85.97 | 247,700 | — | — |
| 2025-12-19 | $9.63 | $85.89 | 154,400 | — | — |
| 2025-12-18 | $9.66 | $86.15 | 163,400 | — | — |
| 2025-12-17 | $9.63 | $85.89 | 373,800 | — | — |
| 2025-12-16 | $9.60 | $85.62 | 233,400 | — | — |
| 2025-12-15 | $9.66 | $85.59 | 164,500 | — | — |
| 2025-12-12 | $9.70 | $85.95 | 96,400 | — | — |
| 2025-12-11 | $9.73 | $86.21 | 277,800 | — | — |
| 2025-12-10 | $9.68 | $85.77 | 141,700 | — | — |
| 2025-12-09 | $9.69 | $85.86 | 269,700 | — | — |
| 2025-12-08 | $9.64 | $85.41 | 196,400 | — | — |
| 2025-12-05 | $9.63 | $85.33 | 200,200 | — | — |
| 2025-12-04 | $9.67 | $85.68 | 248,400 | — | — |
| 2025-12-03 | $9.59 | $84.97 | 175,000 | — | — |
| 2025-12-02 | $9.57 | $84.79 | 158,100 | — | — |
| 2025-12-01 | $9.54 | $84.53 | 264,500 | — | — |
| 2025-11-28 | $9.57 | $84.79 | 136,900 | — | — |
| 2025-11-26 | $9.55 | $84.62 | 141,000 | — | — |
| 2025-11-25 | $9.57 | $84.79 | 218,500 | — | — |
| 2025-11-24 | $9.50 | $84.17 | 234,200 | — | — |
| 2025-11-21 | $9.49 | $84.08 | 216,100 | — | — |
| 2025-11-20 | $9.50 | $84.17 | 143,500 | — | — |
| 2025-11-19 | $9.54 | $84.53 | 127,300 | — | — |
| 2025-11-18 | $9.61 | $85.15 | 142,800 | — | — |
| 2025-11-17 | $9.64 | $85.41 | 159,200 | — | — |
| 2025-11-14 | $9.70 | $85.39 | 114,500 | — | — |
| 2025-11-13 | $9.72 | $85.56 | 71,100 | — | — |
| 2025-11-12 | $9.73 | $85.65 | 63,100 | — | — |
| 2025-11-11 | $9.76 | $85.92 | 106,000 | — | — |
| 2025-11-10 | $9.72 | $85.56 | 135,400 | — | — |
| 2025-11-07 | $9.71 | $85.48 | 204,600 | — | — |
| 2025-11-06 | $9.73 | $85.65 | 139,400 | — | — |
| 2025-11-05 | $9.61 | $84.59 | 346,300 | — | — |
| 2025-11-04 | $9.73 | $85.65 | 208,400 | — | — |
| 2025-11-03 | $9.68 | $85.21 | 164,700 | — | — |
| 2025-10-31 | $9.76 | $85.92 | 129,600 | — | — |
| 2025-10-30 | $9.73 | $85.65 | 189,900 | — | — |
| 2025-10-29 | $9.71 | $85.48 | 86,900 | — | — |
| 2025-10-28 | $9.76 | $85.92 | 125,000 | — | — |
| 2025-10-27 | $9.76 | $85.92 | 81,800 | — | — |
| 2025-10-24 | $9.73 | $85.65 | 157,800 | — | — |
| 2025-10-23 | $9.71 | $85.48 | 106,900 | — | — |
| 2025-10-22 | $9.72 | $85.56 | 95,500 | — | — |
| 2025-10-21 | $9.70 | $85.39 | 237,700 | — | — |
| 2025-10-20 | $9.73 | $85.65 | 90,600 | — | — |
| 2025-10-17 | $9.65 | $84.95 | 178,600 | — | — |
| 2025-10-16 | $9.68 | $85.21 | 209,000 | — | — |
| 2025-10-15 | $9.77 | $85.45 | 214,900 | — | — |
| 2025-10-14 | $9.78 | $85.54 | 147,800 | — | — |
| 2025-10-13 | $9.75 | $85.27 | 153,200 | — | — |
| 2025-10-10 | $9.68 | $84.66 | 153,700 | — | — |
| 2025-10-09 | $9.65 | $84.40 | 77,700 | — | — |
| 2025-10-08 | $9.65 | $84.40 | 293,200 | — | — |
| 2025-10-07 | $9.58 | $83.79 | 211,800 | — | — |
| 2025-10-06 | $9.57 | $83.70 | 428,700 | — | — |
| 2025-10-03 | $9.57 | $83.70 | 434,500 | — | — |
| 2025-10-02 | $9.69 | $84.75 | 166,700 | — | — |
| 2025-10-01 | $9.68 | $84.66 | 137,300 | — | — |
| 2025-09-30 | $9.65 | $84.40 | 194,500 | — | — |
| 2025-09-29 | $9.64 | $84.31 | 145,200 | — | — |
| 2025-09-26 | $9.58 | $83.79 | 68,300 | — | — |
| 2025-09-25 | $9.56 | $83.61 | 163,800 | — | — |
| 2025-09-24 | $9.56 | $83.61 | 112,600 | — | — |
| 2025-09-23 | $9.60 | $83.96 | 112,200 | — | — |
| 2025-09-22 | $9.57 | $83.70 | 111,500 | — | — |
| 2025-09-19 | $9.58 | $83.79 | 117,500 | — | — |
| 2025-09-18 | $9.58 | $83.79 | 159,300 | — | — |
| 2025-09-17 | $9.59 | $83.87 | 220,100 | — | — |
| 2025-09-16 | $9.57 | $83.70 | 255,800 | — | — |
| 2025-09-15 | $9.62 | $83.59 | 193,700 | — | — |
| 2025-09-12 | $9.54 | $82.89 | 227,400 | — | — |
| 2025-09-11 | $9.57 | $83.15 | 272,100 | — | — |
| 2025-09-10 | $9.51 | $82.63 | 454,700 | — | — |
| 2025-09-09 | $9.41 | $81.76 | 209,900 | — | — |
| 2025-09-08 | $9.39 | $81.59 | 352,700 | — | — |
| 2025-09-05 | $9.23 | $80.20 | 640,300 | — | — |
| 2025-09-04 | $9.10 | $79.07 | 386,700 | — | — |
| 2025-09-03 | $9.11 | $79.15 | 203,900 | — | — |
| 2025-09-02 | $9.13 | $79.33 | 219,300 | — | — |
| 2025-08-29 | $9.14 | $79.42 | 379,900 | — | — |
| 2025-08-28 | $9.12 | $79.24 | 350,000 | — | — |
| 2025-08-27 | $9.14 | $79.42 | 286,300 | — | — |
| 2025-08-26 | $9.16 | $79.59 | 492,700 | — | — |
| 2025-08-25 | $9.07 | $78.81 | 326,000 | — | — |
| 2025-08-22 | $9.07 | $78.81 | 539,900 | — | — |
| 2025-08-21 | $9.02 | $78.37 | 119,500 | — | — |
| 2025-08-20 | $9.05 | $78.63 | 164,000 | — | — |
| 2025-08-19 | $9.09 | $78.98 | 142,600 | — | — |
| 2025-08-18 | $9.12 | $79.24 | 155,800 | — | — |
| 2025-08-15 | $9.20 | $79.39 | 144,300 | — | — |
| 2025-08-14 | $9.21 | $79.48 | 134,500 | — | — |
| 2025-08-13 | $9.24 | $79.73 | 237,800 | — | — |
| 2025-08-12 | $9.21 | $79.48 | 264,900 | — | — |
| 2025-08-11 | $9.23 | $79.65 | 130,200 | — | — |
| 2025-08-08 | $9.21 | $79.48 | 115,000 | — | — |
| 2025-08-07 | $9.18 | $79.22 | 149,400 | — | — |
| 2025-08-06 | $9.26 | $79.91 | 140,900 | — | — |
| 2025-08-05 | $9.23 | $79.65 | 161,900 | — | — |
| 2025-08-04 | $9.16 | $79.04 | 121,200 | — | — |
| 2025-08-01 | $9.18 | $79.22 | 150,600 | — | — |
| 2025-07-31 | $9.03 | $77.92 | 147,900 | — | — |
| 2025-07-30 | $9.01 | $77.75 | 124,100 | — | — |
| 2025-07-29 | $9.02 | $77.84 | 210,800 | — | — |
| 2025-07-28 | $8.95 | $77.23 | 158,700 | — | — |
| 2025-07-25 | $8.99 | $77.58 | 102,600 | — | — |
| 2025-07-24 | $8.95 | $77.23 | 106,600 | — | — |
| 2025-07-23 | $8.95 | $77.23 | 131,700 | — | — |
| 2025-07-22 | $9.01 | $77.75 | 152,000 | — | — |
| 2025-07-21 | $9.01 | $77.75 | 95,200 | — | — |
| 2025-07-18 | $8.97 | $77.40 | 182,000 | — | — |
| 2025-07-17 | $9.04 | $78.01 | 298,500 | — | — |
| 2025-07-16 | $9.08 | $78.35 | 223,100 | — | — |
| 2025-07-15 | $9.14 | $78.33 | 169,000 | — | — |
| 2025-07-14 | $9.16 | $78.50 | 527,000 | — | — |
| 2025-07-11 | $9.15 | $78.41 | 205,700 | — | — |
| 2025-07-10 | $9.20 | $78.84 | 193,600 | — | — |
| 2025-07-09 | $9.19 | $78.76 | 149,000 | — | — |
| 2025-07-08 | $9.17 | $78.58 | 230,400 | — | — |
| 2025-07-07 | $9.17 | $78.58 | 253,600 | — | — |
| 2025-07-03 | $9.23 | $79.10 | 147,800 | — | — |
| 2025-07-02 | $9.26 | $79.36 | 176,700 | — | — |
| 2025-07-01 | $9.23 | $79.10 | 333,200 | — | — |
| 2025-06-30 | $9.15 | $78.41 | 253,700 | — | — |
| 2025-06-27 | $9.11 | $78.07 | 248,000 | — | — |
| 2025-06-26 | $9.14 | $78.33 | 281,000 | — | — |
| 2025-06-25 | $9.07 | $77.73 | 121,300 | — | — |
| 2025-06-24 | $9.11 | $78.07 | 215,600 | — | — |
| 2025-06-23 | $9.10 | $77.98 | 122,600 | — | — |
| 2025-06-20 | $9.08 | $77.81 | 153,000 | — | — |
| 2025-06-18 | $9.06 | $77.64 | 181,700 | — | — |
| 2025-06-17 | $9.11 | $78.07 | 417,500 | — | — |
| 2025-06-16 | $9.15 | $77.87 | 184,100 | — | — |
| 2025-06-13 | $9.14 | $77.79 | 162,800 | — | — |
| 2025-06-12 | $9.21 | $78.38 | 157,600 | — | — |
| 2025-06-11 | $9.19 | $78.21 | 295,700 | — | — |
| 2025-06-10 | $9.18 | $78.13 | 198,400 | — | — |
| 2025-06-09 | $9.17 | $78.04 | 109,200 | — | — |
| 2025-06-06 | $9.14 | $77.79 | 117,700 | — | — |
| 2025-06-05 | $9.20 | $78.30 | 175,900 | — | — |
| 2025-06-04 | $9.20 | $78.30 | 410,500 | — | — |
| 2025-06-03 | $9.20 | $78.30 | 194,700 | — | — |
| 2025-06-02 | $9.28 | $78.98 | 144,600 | — | — |
| 2025-05-30 | $9.27 | $78.89 | 197,300 | — | — |
| 2025-05-29 | $9.23 | $78.55 | 145,700 | — | — |
| 2025-05-28 | $9.18 | $78.13 | 110,200 | — | — |
| 2025-05-27 | $9.24 | $78.64 | 206,800 | — | — |
| 2025-05-23 | $9.14 | $77.79 | 92,900 | — | — |
| 2025-05-22 | $9.19 | $78.21 | 226,500 | — | — |
| 2025-05-21 | $9.10 | $77.45 | 121,300 | — | — |
| 2025-05-20 | $9.23 | $78.55 | 95,900 | — | — |
| 2025-05-19 | $9.27 | $78.89 | 140,300 | — | — |
| 2025-05-16 | $9.35 | $79.58 | 119,200 | — | — |
| 2025-05-15 | $9.38 | $79.29 | 129,300 | — | — |
| 2025-05-14 | $9.29 | $78.53 | 279,000 | — | — |
| 2025-05-13 | $9.38 | $79.29 | 171,500 | — | — |
| 2025-05-12 | $9.41 | $79.55 | 186,200 | — | — |
| 2025-05-09 | $9.43 | $79.72 | 44,100 | — | — |
| 2025-05-08 | $9.41 | $79.55 | 143,700 | — | — |
| 2025-05-07 | $9.42 | $79.63 | 140,300 | — | — |
| 2025-05-06 | $9.38 | $79.29 | 211,000 | — | — |
| 2025-05-05 | $9.36 | $79.13 | 141,100 | — | — |
| 2025-05-02 | $9.42 | $79.63 | 53,900 | — | — |
| 2025-05-01 | $9.41 | $79.55 | 176,700 | — | — |
| 2025-04-30 | $9.39 | $79.38 | 184,900 | — | — |
| 2025-04-29 | $9.33 | $78.87 | 98,000 | — | — |
| 2025-04-28 | $9.34 | $78.96 | 93,700 | — | — |
| 2025-04-25 | $9.34 | $78.96 | 140,700 | — | — |
| 2025-04-24 | $9.28 | $78.45 | 161,700 | — | — |
| 2025-04-23 | $9.21 | $77.86 | 127,600 | — | — |
| 2025-04-22 | $9.08 | $76.76 | 240,000 | — | — |
| 2025-04-21 | $9.02 | $76.25 | 248,300 | — | — |
| 2025-04-17 | $9.19 | $77.69 | 214,200 | — | — |
| 2025-04-16 | $9.17 | $77.52 | 126,100 | — | — |
| 2025-04-15 | $9.37 | $78.68 | 179,000 | — | — |
| 2025-04-14 | $9.30 | $78.09 | 191,900 | — | — |
| 2025-04-11 | $9.12 | $76.58 | 222,300 | — | — |
| 2025-04-10 | $9.08 | $76.24 | 96,500 | — | — |
| 2025-04-09 | $9.29 | $78.01 | 264,100 | — | — |
| 2025-04-08 | $9.11 | $76.49 | 340,400 | — | — |
| 2025-04-07 | $9.30 | $78.09 | 186,000 | — | — |
| 2025-04-04 | $9.52 | $79.94 | 283,400 | — | — |
| 2025-04-03 | $9.71 | $81.53 | 143,300 | — | — |
| 2025-04-02 | $9.69 | $81.36 | 108,600 | — | — |
| 2025-04-01 | $9.76 | $81.95 | 150,200 | — | — |
| 2025-03-31 | $9.65 | $81.03 | 108,300 | — | — |
| 2025-03-28 | $9.65 | $81.03 | 178,200 | — | — |
| 2025-03-27 | $9.53 | $80.02 | 61,500 | — | — |
| 2025-03-26 | $9.61 | $80.69 | 103,800 | — | — |
| 2025-03-25 | $9.65 | $81.03 | 94,800 | — | — |
| 2025-03-24 | $9.74 | $81.78 | 89,400 | — | — |
| 2025-03-21 | $9.73 | $81.70 | 65,900 | — | — |
| 2025-03-20 | $9.64 | $80.94 | 115,600 | — | — |
| 2025-03-19 | $9.60 | $80.61 | 177,300 | — | — |
| 2025-03-18 | $9.62 | $80.78 | 150,500 | — | — |
| 2025-03-17 | $9.68 | $81.28 | 126,800 | — | — |
| 2025-03-14 | $9.81 | $81.84 | 154,400 | — | — |
| 2025-03-13 | $9.81 | $81.84 | 103,100 | — | — |
| 2025-03-12 | $9.81 | $81.84 | 108,000 | — | — |
| 2025-03-11 | $9.88 | $82.43 | 78,900 | — | — |
| 2025-03-10 | $9.87 | $82.34 | 95,500 | — | — |
| 2025-03-07 | $9.89 | $82.51 | 136,900 | — | — |
| 2025-03-06 | $9.97 | $83.18 | 131,700 | — | — |
| 2025-03-05 | $9.97 | $83.18 | 141,600 | — | — |
| 2025-03-04 | $10.00 | $83.43 | 269,900 | — | — |
| 2025-03-03 | $10.06 | $83.93 | 182,000 | — | — |
| 2025-02-28 | $10.07 | $84.01 | 146,300 | — | — |
| 2025-02-27 | $10.04 | $83.76 | 224,900 | — | — |
| 2025-02-26 | $10.04 | $83.76 | 84,900 | — | — |
| 2025-02-25 | $9.99 | $83.35 | 156,400 | — | — |
| 2025-02-24 | $9.92 | $82.76 | 148,700 | — | — |
| 2025-02-21 | $9.96 | $83.09 | 299,100 | — | — |
| 2025-02-20 | $9.95 | $83.01 | 152,700 | — | — |
| 2025-02-19 | $10.05 | $83.85 | 105,900 | — | — |
| 2025-02-18 | $9.99 | $83.35 | 143,700 | — | — |
| 2025-02-14 | $10.04 | $83.24 | 60,600 | — | — |
| 2025-02-13 | $9.89 | $81.99 | 65,700 | — | — |
| 2025-02-12 | $9.84 | $81.58 | 123,600 | — | — |
| 2025-02-11 | $9.94 | $82.41 | 75,000 | — | — |
| 2025-02-10 | $9.96 | $82.57 | 80,000 | — | — |
| 2025-02-07 | $9.96 | $82.57 | 94,500 | — | — |
| 2025-02-06 | $10.00 | $82.91 | 85,800 | — | — |
| 2025-02-05 | $9.98 | $82.74 | 108,900 | — | — |
| 2025-02-04 | $9.91 | $82.16 | 86,800 | — | — |
| 2025-02-03 | $9.93 | $82.32 | 138,000 | — | — |
| 2025-01-31 | $9.89 | $81.99 | 83,100 | — | — |
| 2025-01-30 | $9.86 | $81.74 | 162,200 | — | — |
| 2025-01-29 | $9.78 | $81.08 | 126,300 | — | — |
| 2025-01-28 | $9.78 | $81.08 | 87,200 | — | — |
| 2025-01-27 | $9.80 | $81.25 | 125,300 | — | — |
| 2025-01-24 | $9.78 | $81.08 | 128,400 | — | — |
| 2025-01-23 | $9.78 | $81.08 | 91,400 | — | — |
| 2025-01-22 | $9.84 | $81.58 | 92,700 | — | — |
| 2025-01-21 | $9.87 | $81.83 | 116,100 | — | — |
| 2025-01-17 | $9.81 | $81.33 | 73,900 | — | — |
| 2025-01-16 | $9.87 | $81.30 | 84,700 | — | — |
| 2025-01-15 | $9.77 | $80.48 | 97,400 | — | — |
| 2025-01-14 | $9.67 | $79.66 | 105,200 | — | — |
| 2025-01-13 | $9.68 | $79.74 | 210,400 | — | — |
| 2025-01-10 | $9.64 | $79.41 | 120,500 | — | — |
| 2025-01-08 | $9.77 | $80.48 | 152,100 | — | — |
| 2025-01-07 | $9.77 | $80.48 | 97,700 | — | — |
| 2025-01-06 | $9.86 | $81.22 | 108,500 | — | — |
| 2025-01-03 | $9.88 | $81.39 | 111,900 | — | — |
| 2025-01-02 | $9.86 | $81.22 | 134,100 | — | — |