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
- 1989-04-21 to 2026-09-03
- 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 | $11.17 | $482.45 | 25,400 | — | — |
| 2025-12-30 | $11.15 | $481.59 | 28,700 | — | — |
| 2025-12-29 | $11.08 | $478.56 | 20,500 | — | — |
| 2025-12-26 | $11.08 | $478.56 | 6,900 | — | — |
| 2025-12-24 | $11.08 | $478.56 | 2,300 | — | — |
| 2025-12-23 | $11.08 | $478.56 | 11,100 | — | — |
| 2025-12-22 | $11.03 | $476.40 | 13,700 | — | — |
| 2025-12-19 | $11.01 | $475.54 | 20,200 | — | — |
| 2025-12-18 | $11.00 | $475.11 | 11,500 | — | — |
| 2025-12-17 | $10.95 | $472.95 | 8,800 | — | — |
| 2025-12-16 | $10.99 | $474.68 | 9,700 | — | — |
| 2025-12-15 | $11.12 | $476.23 | 16,300 | — | — |
| 2025-12-12 | $11.10 | $475.37 | 11,800 | — | — |
| 2025-12-11 | $11.11 | $475.80 | 9,700 | — | — |
| 2025-12-10 | $11.14 | $477.09 | 10,300 | — | — |
| 2025-12-09 | $11.10 | $475.37 | 5,500 | — | — |
| 2025-12-08 | $11.11 | $475.80 | 21,000 | — | — |
| 2025-12-05 | $11.14 | $477.09 | 16,400 | — | — |
| 2025-12-04 | $11.13 | $476.66 | 19,900 | — | — |
| 2025-12-03 | $11.13 | $476.66 | 11,100 | — | — |
| 2025-12-02 | $11.15 | $477.52 | 37,700 | — | — |
| 2025-12-01 | $11.22 | $480.51 | 18,400 | — | — |
| 2025-11-28 | $11.27 | $482.65 | 17,300 | — | — |
| 2025-11-26 | $11.14 | $477.09 | 35,600 | — | — |
| 2025-11-25 | $11.16 | $477.94 | 9,200 | — | — |
| 2025-11-24 | $11.11 | $475.80 | 6,500 | — | — |
| 2025-11-21 | $11.10 | $475.37 | 12,500 | — | — |
| 2025-11-20 | $11.13 | $476.66 | 8,700 | — | — |
| 2025-11-19 | $11.20 | $479.66 | 7,500 | — | — |
| 2025-11-18 | $11.21 | $480.08 | 8,100 | — | — |
| 2025-11-17 | $11.22 | $480.51 | 19,700 | — | — |
| 2025-11-14 | $11.24 | $477.34 | 44,000 | — | — |
| 2025-11-13 | $11.20 | $475.65 | 11,400 | — | — |
| 2025-11-12 | $11.24 | $477.34 | 12,700 | — | — |
| 2025-11-11 | $11.26 | $478.19 | 15,500 | — | — |
| 2025-11-10 | $11.24 | $477.34 | 27,400 | — | — |
| 2025-11-07 | $11.17 | $474.37 | 3,100 | — | — |
| 2025-11-06 | $11.20 | $475.65 | 6,300 | — | — |
| 2025-11-05 | $11.18 | $474.80 | 9,600 | — | — |
| 2025-11-04 | $11.22 | $476.49 | 25,200 | — | — |
| 2025-11-03 | $11.21 | $476.07 | 20,600 | — | — |
| 2025-10-31 | $11.29 | $479.47 | 15,800 | — | — |
| 2025-10-30 | $11.26 | $478.19 | 11,600 | — | — |
| 2025-10-29 | $11.20 | $475.65 | 40,600 | — | — |
| 2025-10-28 | $11.16 | $473.95 | 9,400 | — | — |
| 2025-10-27 | $11.17 | $474.37 | 10,200 | — | — |
| 2025-10-24 | $11.12 | $472.25 | 8,700 | — | — |
| 2025-10-23 | $11.08 | $470.55 | 23,900 | — | — |
| 2025-10-22 | $11.05 | $469.28 | 20,600 | — | — |
| 2025-10-21 | $11.04 | $468.85 | 8,800 | — | — |
| 2025-10-20 | $10.96 | $465.45 | 51,400 | — | — |
| 2025-10-17 | $11.01 | $467.58 | 22,700 | — | — |
| 2025-10-16 | $11.18 | $474.80 | 15,100 | — | — |
| 2025-10-15 | $11.30 | $475.90 | 12,200 | — | — |
| 2025-10-14 | $11.29 | $475.48 | 7,000 | — | — |
| 2025-10-13 | $11.32 | $476.74 | 10,500 | — | — |
| 2025-10-10 | $11.28 | $475.06 | 20,400 | — | — |
| 2025-10-09 | $11.39 | $479.69 | 6,200 | — | — |
| 2025-10-08 | $11.34 | $477.58 | 15,900 | — | — |
| 2025-10-07 | $11.40 | $480.11 | 21,700 | — | — |
| 2025-10-06 | $11.29 | $475.48 | 56,900 | — | — |
| 2025-10-03 | $11.26 | $474.22 | 9,000 | — | — |
| 2025-10-02 | $11.31 | $476.32 | 18,400 | — | — |
| 2025-10-01 | $11.31 | $476.32 | 11,200 | — | — |
| 2025-09-30 | $11.22 | $472.53 | 15,400 | — | — |
| 2025-09-29 | $11.20 | $471.69 | 25,000 | — | — |
| 2025-09-26 | $11.22 | $472.53 | 13,400 | — | — |
| 2025-09-25 | $11.24 | $473.37 | 9,700 | — | — |
| 2025-09-24 | $11.32 | $476.74 | 12,000 | — | — |
| 2025-09-23 | $11.34 | $477.58 | 12,800 | — | — |
| 2025-09-22 | $11.24 | $473.37 | 20,800 | — | — |
| 2025-09-19 | $11.26 | $474.22 | 14,300 | — | — |
| 2025-09-18 | $11.29 | $475.48 | 10,500 | — | — |
| 2025-09-17 | $11.30 | $475.90 | 15,700 | — | — |
| 2025-09-16 | $11.31 | $476.32 | 14,000 | — | — |
| 2025-09-15 | $11.43 | $477.42 | 76,400 | — | — |
| 2025-09-12 | $11.29 | $471.57 | 42,200 | — | — |
| 2025-09-11 | $11.20 | $467.81 | 17,200 | — | — |
| 2025-09-10 | $11.21 | $468.23 | 22,000 | — | — |
| 2025-09-09 | $11.22 | $468.64 | 27,800 | — | — |
| 2025-09-08 | $11.20 | $467.81 | 21,900 | — | — |
| 2025-09-05 | $11.19 | $467.39 | 15,800 | — | — |
| 2025-09-04 | $11.17 | $466.56 | 12,900 | — | — |
| 2025-09-03 | $11.17 | $466.56 | 9,000 | — | — |
| 2025-09-02 | $11.15 | $465.72 | 18,600 | — | — |
| 2025-08-29 | $11.15 | $465.72 | 13,900 | — | — |
| 2025-08-28 | $11.12 | $464.47 | 24,800 | — | — |
| 2025-08-27 | $11.12 | $464.47 | 15,600 | — | — |
| 2025-08-26 | $11.09 | $463.21 | 14,900 | — | — |
| 2025-08-25 | $11.11 | $464.05 | 19,500 | — | — |
| 2025-08-22 | $11.12 | $464.47 | 11,200 | — | — |
| 2025-08-21 | $11.08 | $462.80 | 9,100 | — | — |
| 2025-08-20 | $11.07 | $462.38 | 14,900 | — | — |
| 2025-08-19 | $11.11 | $464.05 | 13,900 | — | — |
| 2025-08-18 | $11.11 | $464.05 | 21,100 | — | — |
| 2025-08-15 | $11.19 | $463.38 | 30,500 | — | — |
| 2025-08-14 | $11.20 | $463.80 | 50,600 | — | — |
| 2025-08-13 | $11.13 | $460.90 | 14,300 | — | — |
| 2025-08-12 | $11.09 | $459.24 | 16,200 | — | — |
| 2025-08-11 | $11.08 | $458.83 | 13,200 | — | — |
| 2025-08-08 | $11.10 | $459.66 | 10,300 | — | — |
| 2025-08-07 | $11.07 | $458.41 | 10,700 | — | — |
| 2025-08-06 | $11.05 | $457.58 | 19,700 | — | — |
| 2025-08-05 | $11.07 | $458.41 | 14,900 | — | — |
| 2025-08-04 | $11.07 | $458.41 | 16,700 | — | — |
| 2025-08-01 | $11.06 | $458.00 | 45,800 | — | — |
| 2025-07-31 | $11.06 | $458.00 | 23,300 | — | — |
| 2025-07-30 | $11.07 | $458.41 | 29,600 | — | — |
| 2025-07-29 | $11.03 | $456.76 | 9,300 | — | — |
| 2025-07-28 | $11.03 | $456.76 | 19,900 | — | — |
| 2025-07-25 | $10.97 | $454.27 | 12,300 | — | — |
| 2025-07-24 | $10.92 | $452.20 | 7,100 | — | — |
| 2025-07-23 | $10.93 | $452.62 | 41,300 | — | — |
| 2025-07-22 | $10.91 | $451.79 | 28,500 | — | — |
| 2025-07-21 | $10.90 | $451.37 | 8,900 | — | — |
| 2025-07-18 | $10.92 | $452.20 | 28,200 | — | — |
| 2025-07-17 | $10.98 | $454.69 | 8,900 | — | — |
| 2025-07-16 | $10.96 | $453.86 | 6,400 | — | — |
| 2025-07-15 | $11.03 | $452.78 | 17,000 | — | — |
| 2025-07-14 | $11.08 | $454.83 | 12,900 | — | — |
| 2025-07-11 | $11.01 | $451.96 | 8,000 | — | — |
| 2025-07-10 | $11.00 | $451.55 | 14,800 | — | — |
| 2025-07-09 | $11.02 | $452.37 | 8,000 | — | — |
| 2025-07-08 | $10.97 | $450.32 | 9,200 | — | — |
| 2025-07-07 | $10.99 | $451.14 | 12,100 | — | — |
| 2025-07-03 | $11.02 | $452.37 | 11,500 | — | — |
| 2025-07-02 | $10.99 | $451.14 | 18,200 | — | — |
| 2025-07-01 | $11.00 | $451.55 | 24,600 | — | — |
| 2025-06-30 | $10.94 | $449.09 | 19,500 | — | — |
| 2025-06-27 | $10.90 | $447.44 | 21,200 | — | — |
| 2025-06-26 | $10.86 | $445.80 | 17,200 | — | — |
| 2025-06-25 | $10.80 | $443.34 | 10,100 | — | — |
| 2025-06-24 | $10.75 | $441.29 | 27,800 | — | — |
| 2025-06-23 | $10.71 | $439.64 | 4,600 | — | — |
| 2025-06-20 | $10.70 | $439.23 | 8,700 | — | — |
| 2025-06-18 | $10.67 | $438.00 | 9,900 | — | — |
| 2025-06-17 | $10.73 | $440.47 | 8,900 | — | — |
| 2025-06-16 | $10.79 | $438.99 | 31,400 | — | — |
| 2025-06-13 | $10.74 | $436.95 | 10,000 | — | — |
| 2025-06-12 | $10.77 | $438.17 | 15,100 | — | — |
| 2025-06-11 | $10.77 | $438.17 | 16,300 | — | — |
| 2025-06-10 | $10.78 | $438.58 | 25,000 | — | — |
| 2025-06-09 | $10.77 | $438.17 | 43,700 | — | — |
| 2025-06-06 | $10.69 | $434.92 | 35,400 | — | — |
| 2025-06-05 | $10.73 | $436.55 | 9,600 | — | — |
| 2025-06-04 | $10.70 | $435.33 | 8,500 | — | — |
| 2025-06-03 | $10.68 | $434.51 | 16,900 | — | — |
| 2025-06-02 | $10.64 | $432.89 | 31,800 | — | — |
| 2025-05-30 | $10.59 | $430.85 | 21,900 | — | — |
| 2025-05-29 | $10.60 | $431.26 | 20,300 | — | — |
| 2025-05-28 | $10.56 | $429.63 | 9,100 | — | — |
| 2025-05-27 | $10.52 | $428.00 | 9,300 | — | — |
| 2025-05-23 | $10.47 | $425.97 | 19,500 | — | — |
| 2025-05-22 | $10.49 | $426.78 | 12,200 | — | — |
| 2025-05-21 | $10.48 | $426.38 | 9,900 | — | — |
| 2025-05-20 | $10.54 | $428.82 | 3,800 | — | — |
| 2025-05-19 | $10.53 | $428.41 | 24,500 | — | — |
| 2025-05-16 | $10.56 | $429.63 | 21,200 | — | — |
| 2025-05-15 | $10.69 | $431.01 | 39,300 | — | — |
| 2025-05-14 | $10.65 | $429.40 | 18,000 | — | — |
| 2025-05-13 | $10.70 | $431.42 | 8,000 | — | — |
| 2025-05-12 | $10.64 | $429.00 | 23,000 | — | — |
| 2025-05-09 | $10.50 | $423.35 | 51,300 | — | — |
| 2025-05-08 | $10.49 | $422.95 | 8,600 | — | — |
| 2025-05-07 | $10.43 | $420.53 | 16,100 | — | — |
| 2025-05-06 | $10.42 | $420.13 | 27,400 | — | — |
| 2025-05-05 | $10.45 | $421.34 | 16,900 | — | — |
| 2025-05-02 | $10.46 | $421.74 | 24,400 | — | — |
| 2025-05-01 | $10.38 | $418.52 | 39,400 | — | — |
| 2025-04-30 | $10.30 | $415.29 | 36,000 | — | — |
| 2025-04-29 | $10.24 | $412.87 | 17,400 | — | — |
| 2025-04-28 | $10.18 | $410.45 | 20,400 | — | — |
| 2025-04-25 | $10.18 | $410.45 | 26,900 | — | — |
| 2025-04-24 | $10.18 | $410.45 | 22,300 | — | — |
| 2025-04-23 | $10.10 | $407.23 | 27,600 | — | — |
| 2025-04-22 | $10.00 | $403.19 | 8,800 | — | — |
| 2025-04-21 | $9.94 | $400.77 | 9,500 | — | — |
| 2025-04-17 | $10.04 | $404.81 | 12,400 | — | — |
| 2025-04-16 | $10.01 | $403.60 | 16,800 | — | — |
| 2025-04-15 | $10.12 | $404.16 | 26,200 | — | — |
| 2025-04-14 | $10.02 | $400.17 | 29,400 | — | — |
| 2025-04-11 | $9.89 | $394.98 | 31,600 | — | — |
| 2025-04-10 | $9.78 | $390.58 | 41,000 | — | — |
| 2025-04-09 | $10.01 | $399.77 | 83,600 | — | — |
| 2025-04-08 | $9.65 | $385.39 | 46,200 | — | — |
| 2025-04-07 | $9.56 | $381.80 | 72,700 | — | — |
| 2025-04-04 | $9.85 | $393.38 | 129,500 | — | — |
| 2025-04-03 | $10.45 | $417.34 | 58,100 | — | — |
| 2025-04-02 | $10.62 | $424.13 | 21,500 | — | — |
| 2025-04-01 | $10.60 | $423.33 | 24,200 | — | — |
| 2025-03-31 | $10.59 | $422.93 | 52,600 | — | — |
| 2025-03-28 | $10.62 | $424.13 | 22,200 | — | — |
| 2025-03-27 | $10.64 | $424.93 | 33,100 | — | — |
| 2025-03-26 | $10.68 | $426.53 | 25,800 | — | — |
| 2025-03-25 | $10.71 | $427.72 | 47,100 | — | — |
| 2025-03-24 | $10.68 | $426.53 | 89,500 | — | — |
| 2025-03-21 | $10.64 | $424.93 | 120,300 | — | — |
| 2025-03-20 | $10.81 | $431.72 | 10,900 | — | — |
| 2025-03-19 | $10.77 | $430.12 | 12,500 | — | — |
| 2025-03-18 | $10.75 | $429.32 | 12,400 | — | — |
| 2025-03-17 | $10.76 | $429.72 | 7,000 | — | — |
| 2025-03-14 | $10.77 | $426.29 | 19,500 | — | — |
| 2025-03-13 | $10.77 | $426.29 | 10,600 | — | — |
| 2025-03-12 | $10.85 | $429.45 | 11,800 | — | — |
| 2025-03-11 | $10.84 | $429.06 | 11,400 | — | — |
| 2025-03-10 | $10.86 | $429.85 | 15,100 | — | — |
| 2025-03-07 | $10.95 | $433.41 | 10,600 | — | — |
| 2025-03-06 | $10.94 | $433.02 | 27,500 | — | — |
| 2025-03-05 | $10.93 | $432.62 | 20,100 | — | — |
| 2025-03-04 | $10.97 | $434.20 | 39,400 | — | — |
| 2025-03-03 | $11.04 | $436.97 | 38,100 | — | — |
| 2025-02-28 | $11.05 | $437.37 | 20,900 | — | — |
| 2025-02-27 | $11.00 | $435.39 | 32,400 | — | — |
| 2025-02-26 | $11.02 | $436.18 | 16,000 | — | — |
| 2025-02-25 | $10.99 | $434.99 | 20,500 | — | — |
| 2025-02-24 | $10.99 | $434.99 | 13,600 | — | — |
| 2025-02-21 | $11.01 | $435.79 | 14,100 | — | — |
| 2025-02-20 | $10.98 | $434.60 | 34,000 | — | — |
| 2025-02-19 | $10.95 | $433.41 | 26,300 | — | — |
| 2025-02-18 | $10.94 | $433.02 | 24,700 | — | — |
| 2025-02-14 | $11.00 | $431.59 | 26,800 | — | — |
| 2025-02-13 | $10.98 | $430.81 | 19,800 | — | — |
| 2025-02-12 | $10.95 | $429.63 | 35,300 | — | — |
| 2025-02-11 | $10.94 | $429.24 | 18,400 | — | — |
| 2025-02-10 | $10.93 | $428.84 | 26,700 | — | — |
| 2025-02-07 | $10.93 | $428.84 | 25,300 | — | — |
| 2025-02-06 | $10.94 | $429.24 | 35,000 | — | — |
| 2025-02-05 | $10.98 | $430.81 | 18,600 | — | — |
| 2025-02-04 | $10.97 | $430.41 | 26,700 | — | — |
| 2025-02-03 | $10.95 | $429.63 | 34,600 | — | — |
| 2025-01-31 | $10.98 | $430.81 | 52,800 | — | — |
| 2025-01-30 | $10.89 | $427.27 | 44,900 | — | — |
| 2025-01-29 | $10.86 | $426.10 | 27,000 | — | — |
| 2025-01-28 | $10.91 | $428.06 | 39,200 | — | — |
| 2025-01-27 | $10.91 | $428.06 | 38,700 | — | — |
| 2025-01-24 | $10.95 | $429.63 | 24,200 | — | — |
| 2025-01-23 | $10.91 | $428.06 | 35,600 | — | — |
| 2025-01-22 | $10.91 | $428.06 | 32,400 | — | — |
| 2025-01-21 | $10.92 | $428.45 | 42,800 | — | — |
| 2025-01-17 | $10.91 | $428.06 | 18,600 | — | — |
| 2025-01-16 | $10.99 | $427.43 | 33,500 | — | — |
| 2025-01-15 | $11.05 | $429.76 | 80,700 | — | — |
| 2025-01-14 | $10.98 | $427.04 | 20,900 | — | — |
| 2025-01-13 | $10.98 | $427.04 | 30,200 | — | — |
| 2025-01-10 | $10.99 | $427.43 | 26,200 | — | — |
| 2025-01-08 | $11.11 | $432.10 | 22,700 | — | — |
| 2025-01-07 | $11.08 | $430.93 | 25,600 | — | — |
| 2025-01-06 | $11.12 | $432.49 | 29,400 | — | — |
| 2025-01-03 | $11.11 | $432.10 | 24,200 | — | — |
| 2025-01-02 | $11.06 | $430.15 | 28,500 | — | — |