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
- 1992-06-03 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 | $9.57 | $84.41 | 371,000 | — | — |
| 2025-12-30 | $9.60 | $84.67 | 406,600 | — | — |
| 2025-12-29 | $9.57 | $84.41 | 315,500 | — | — |
| 2025-12-26 | $9.56 | $84.32 | 242,700 | — | — |
| 2025-12-24 | $9.55 | $84.23 | 256,900 | — | — |
| 2025-12-23 | $9.56 | $84.32 | 348,300 | — | — |
| 2025-12-22 | $9.60 | $84.67 | 234,700 | — | — |
| 2025-12-19 | $9.58 | $84.49 | 167,500 | — | — |
| 2025-12-18 | $9.60 | $84.67 | 257,700 | — | — |
| 2025-12-17 | $9.60 | $84.67 | 301,800 | — | — |
| 2025-12-16 | $9.56 | $84.32 | 173,900 | — | — |
| 2025-12-15 | $9.64 | $84.47 | 237,300 | — | — |
| 2025-12-12 | $9.62 | $84.29 | 204,200 | — | — |
| 2025-12-11 | $9.63 | $84.38 | 416,400 | — | — |
| 2025-12-10 | $9.62 | $84.29 | 267,100 | — | — |
| 2025-12-09 | $9.63 | $84.38 | 292,700 | — | — |
| 2025-12-08 | $9.59 | $84.03 | 286,900 | — | — |
| 2025-12-05 | $9.61 | $84.21 | 251,900 | — | — |
| 2025-12-04 | $9.61 | $84.21 | 260,200 | — | — |
| 2025-12-03 | $9.55 | $83.68 | 369,700 | — | — |
| 2025-12-02 | $9.51 | $83.33 | 368,600 | — | — |
| 2025-12-01 | $9.55 | $83.68 | 532,700 | — | — |
| 2025-11-28 | $9.55 | $83.68 | 239,300 | — | — |
| 2025-11-26 | $9.60 | $84.12 | 283,600 | — | — |
| 2025-11-25 | $9.56 | $83.77 | 310,500 | — | — |
| 2025-11-24 | $9.55 | $83.68 | 414,800 | — | — |
| 2025-11-21 | $9.49 | $83.15 | 353,400 | — | — |
| 2025-11-20 | $9.55 | $83.68 | 194,900 | — | — |
| 2025-11-19 | $9.60 | $84.12 | 171,500 | — | — |
| 2025-11-18 | $9.62 | $84.29 | 146,000 | — | — |
| 2025-11-17 | $9.68 | $84.82 | 154,500 | — | — |
| 2025-11-14 | $9.70 | $84.44 | 170,400 | — | — |
| 2025-11-13 | $9.73 | $84.70 | 173,500 | — | — |
| 2025-11-12 | $9.75 | $84.88 | 125,300 | — | — |
| 2025-11-11 | $9.75 | $84.88 | 235,300 | — | — |
| 2025-11-10 | $9.70 | $84.44 | 295,100 | — | — |
| 2025-11-07 | $9.66 | $84.09 | 358,000 | — | — |
| 2025-11-06 | $9.67 | $84.18 | 317,700 | — | — |
| 2025-11-05 | $9.65 | $84.01 | 458,500 | — | — |
| 2025-11-04 | $9.72 | $84.62 | 297,300 | — | — |
| 2025-11-03 | $9.69 | $84.36 | 226,300 | — | — |
| 2025-10-31 | $9.70 | $84.44 | 269,100 | — | — |
| 2025-10-30 | $9.76 | $84.96 | 244,000 | — | — |
| 2025-10-29 | $9.65 | $84.01 | 238,400 | — | — |
| 2025-10-28 | $9.69 | $84.36 | 210,300 | — | — |
| 2025-10-27 | $9.74 | $84.79 | 124,000 | — | — |
| 2025-10-24 | $9.74 | $84.79 | 183,000 | — | — |
| 2025-10-23 | $9.71 | $84.53 | 148,700 | — | — |
| 2025-10-22 | $9.73 | $84.70 | 212,100 | — | — |
| 2025-10-21 | $9.75 | $84.88 | 166,600 | — | — |
| 2025-10-20 | $9.71 | $84.53 | 202,300 | — | — |
| 2025-10-17 | $9.61 | $83.66 | 231,200 | — | — |
| 2025-10-16 | $9.67 | $84.18 | 263,800 | — | — |
| 2025-10-15 | $9.75 | $84.33 | 148,800 | — | — |
| 2025-10-14 | $9.77 | $84.50 | 164,100 | — | — |
| 2025-10-13 | $9.76 | $84.42 | 164,800 | — | — |
| 2025-10-10 | $9.70 | $83.90 | 165,700 | — | — |
| 2025-10-09 | $9.65 | $83.46 | 274,200 | — | — |
| 2025-10-08 | $9.70 | $83.90 | 269,000 | — | — |
| 2025-10-07 | $9.54 | $82.51 | 332,000 | — | — |
| 2025-10-06 | $9.56 | $82.69 | 406,400 | — | — |
| 2025-10-03 | $9.57 | $82.77 | 279,500 | — | — |
| 2025-10-02 | $9.68 | $83.72 | 284,300 | — | — |
| 2025-10-01 | $9.68 | $83.72 | 232,900 | — | — |
| 2025-09-30 | $9.67 | $83.64 | 377,900 | — | — |
| 2025-09-29 | $9.61 | $83.12 | 271,500 | — | — |
| 2025-09-26 | $9.59 | $82.95 | 157,000 | — | — |
| 2025-09-25 | $9.57 | $82.77 | 209,100 | — | — |
| 2025-09-24 | $9.51 | $82.25 | 258,400 | — | — |
| 2025-09-23 | $9.56 | $82.69 | 287,400 | — | — |
| 2025-09-22 | $9.51 | $82.25 | 163,500 | — | — |
| 2025-09-19 | $9.52 | $82.34 | 250,400 | — | — |
| 2025-09-18 | $9.54 | $82.51 | 265,900 | — | — |
| 2025-09-17 | $9.55 | $82.60 | 393,700 | — | — |
| 2025-09-16 | $9.50 | $82.17 | 320,700 | — | — |
| 2025-09-15 | $9.57 | $82.23 | 283,000 | — | — |
| 2025-09-12 | $9.51 | $81.71 | 209,300 | — | — |
| 2025-09-11 | $9.50 | $81.63 | 431,100 | — | — |
| 2025-09-10 | $9.45 | $81.20 | 469,800 | — | — |
| 2025-09-09 | $9.38 | $80.59 | 500,600 | — | — |
| 2025-09-08 | $9.35 | $80.34 | 573,900 | — | — |
| 2025-09-05 | $9.22 | $79.22 | 782,300 | — | — |
| 2025-09-04 | $9.16 | $78.70 | 366,900 | — | — |
| 2025-09-03 | $9.18 | $78.88 | 623,300 | — | — |
| 2025-09-02 | $9.17 | $78.79 | 282,500 | — | — |
| 2025-08-29 | $9.23 | $79.31 | 353,400 | — | — |
| 2025-08-28 | $9.23 | $79.31 | 309,300 | — | — |
| 2025-08-27 | $9.24 | $79.39 | 253,000 | — | — |
| 2025-08-26 | $9.27 | $79.65 | 396,200 | — | — |
| 2025-08-25 | $9.20 | $79.05 | 326,600 | — | — |
| 2025-08-22 | $9.19 | $78.96 | 476,400 | — | — |
| 2025-08-21 | $9.10 | $78.19 | 175,000 | — | — |
| 2025-08-20 | $9.14 | $78.53 | 149,200 | — | — |
| 2025-08-19 | $9.16 | $78.70 | 143,700 | — | — |
| 2025-08-18 | $9.22 | $79.22 | 275,500 | — | — |
| 2025-08-15 | $9.28 | $79.19 | 170,400 | — | — |
| 2025-08-14 | $9.28 | $79.19 | 187,800 | — | — |
| 2025-08-13 | $9.30 | $79.36 | 406,400 | — | — |
| 2025-08-12 | $9.23 | $78.77 | 241,800 | — | — |
| 2025-08-11 | $9.24 | $78.85 | 133,000 | — | — |
| 2025-08-08 | $9.21 | $78.60 | 100,500 | — | — |
| 2025-08-07 | $9.21 | $78.60 | 96,500 | — | — |
| 2025-08-06 | $9.23 | $78.77 | 154,500 | — | — |
| 2025-08-05 | $9.20 | $78.51 | 111,100 | — | — |
| 2025-08-04 | $9.16 | $78.17 | 223,700 | — | — |
| 2025-08-01 | $9.14 | $78.00 | 226,800 | — | — |
| 2025-07-31 | $9.08 | $77.49 | 207,000 | — | — |
| 2025-07-30 | $8.99 | $76.72 | 222,700 | — | — |
| 2025-07-29 | $9.00 | $76.80 | 266,000 | — | — |
| 2025-07-28 | $9.01 | $76.89 | 145,000 | — | — |
| 2025-07-25 | $9.02 | $76.98 | 194,200 | — | — |
| 2025-07-24 | $8.97 | $76.55 | 266,900 | — | — |
| 2025-07-23 | $8.94 | $76.29 | 241,600 | — | — |
| 2025-07-22 | $8.99 | $76.72 | 306,300 | — | — |
| 2025-07-21 | $8.90 | $75.95 | 317,900 | — | — |
| 2025-07-18 | $8.96 | $76.46 | 232,300 | — | — |
| 2025-07-17 | $8.99 | $76.72 | 453,400 | — | — |
| 2025-07-16 | $9.03 | $77.06 | 188,000 | — | — |
| 2025-07-15 | $9.15 | $77.55 | 223,200 | — | — |
| 2025-07-14 | $9.14 | $77.46 | 214,500 | — | — |
| 2025-07-11 | $9.15 | $77.55 | 285,200 | — | — |
| 2025-07-10 | $9.21 | $78.06 | 216,400 | — | — |
| 2025-07-09 | $9.22 | $78.14 | 129,500 | — | — |
| 2025-07-08 | $9.22 | $78.14 | 249,500 | — | — |
| 2025-07-07 | $9.23 | $78.23 | 333,200 | — | — |
| 2025-07-03 | $9.33 | $79.07 | 111,100 | — | — |
| 2025-07-02 | $9.27 | $78.56 | 184,900 | — | — |
| 2025-07-01 | $9.25 | $78.39 | 177,400 | — | — |
| 2025-06-30 | $9.18 | $77.80 | 320,900 | — | — |
| 2025-06-27 | $9.10 | $77.12 | 234,700 | — | — |
| 2025-06-26 | $9.13 | $77.38 | 223,600 | — | — |
| 2025-06-25 | $9.06 | $76.78 | 177,600 | — | — |
| 2025-06-24 | $9.08 | $76.95 | 260,900 | — | — |
| 2025-06-23 | $9.05 | $76.70 | 132,200 | — | — |
| 2025-06-20 | $9.06 | $76.78 | 381,900 | — | — |
| 2025-06-18 | $9.00 | $76.28 | 211,300 | — | — |
| 2025-06-17 | $9.07 | $76.87 | 345,400 | — | — |
| 2025-06-16 | $9.07 | $76.34 | 336,000 | — | — |
| 2025-06-13 | $9.06 | $76.25 | 285,900 | — | — |
| 2025-06-12 | $9.11 | $76.67 | 337,500 | — | — |
| 2025-06-11 | $9.11 | $76.67 | 283,100 | — | — |
| 2025-06-10 | $9.07 | $76.34 | 207,500 | — | — |
| 2025-06-09 | $9.07 | $76.34 | 199,400 | — | — |
| 2025-06-06 | $9.03 | $76.00 | 227,800 | — | — |
| 2025-06-05 | $9.11 | $76.67 | 270,400 | — | — |
| 2025-06-04 | $9.12 | $76.76 | 336,800 | — | — |
| 2025-06-03 | $9.12 | $76.76 | 324,300 | — | — |
| 2025-06-02 | $9.17 | $77.18 | 190,000 | — | — |
| 2025-05-30 | $9.19 | $77.35 | 239,300 | — | — |
| 2025-05-29 | $9.17 | $77.18 | 256,800 | — | — |
| 2025-05-28 | $9.13 | $76.84 | 175,900 | — | — |
| 2025-05-27 | $9.19 | $77.35 | 302,900 | — | — |
| 2025-05-23 | $9.08 | $76.42 | 126,900 | — | — |
| 2025-05-22 | $9.10 | $76.59 | 232,000 | — | — |
| 2025-05-21 | $9.12 | $76.76 | 200,900 | — | — |
| 2025-05-20 | $9.23 | $77.68 | 198,500 | — | — |
| 2025-05-19 | $9.26 | $77.93 | 184,700 | — | — |
| 2025-05-16 | $9.34 | $78.61 | 107,700 | — | — |
| 2025-05-15 | $9.40 | $78.58 | 237,700 | — | — |
| 2025-05-14 | $9.30 | $77.75 | 271,400 | — | — |
| 2025-05-13 | $9.38 | $78.42 | 202,200 | — | — |
| 2025-05-12 | $9.37 | $78.33 | 434,700 | — | — |
| 2025-05-09 | $9.40 | $78.58 | 130,500 | — | — |
| 2025-05-08 | $9.37 | $78.33 | 134,500 | — | — |
| 2025-05-07 | $9.38 | $78.42 | 282,200 | — | — |
| 2025-05-06 | $9.35 | $78.16 | 224,700 | — | — |
| 2025-05-05 | $9.34 | $78.08 | 217,900 | — | — |
| 2025-05-02 | $9.38 | $78.42 | 208,600 | — | — |
| 2025-05-01 | $9.40 | $78.58 | 245,400 | — | — |
| 2025-04-30 | $9.35 | $78.16 | 308,700 | — | — |
| 2025-04-29 | $9.31 | $77.83 | 315,100 | — | — |
| 2025-04-28 | $9.28 | $77.58 | 409,200 | — | — |
| 2025-04-25 | $9.32 | $77.91 | 190,500 | — | — |
| 2025-04-24 | $9.25 | $77.33 | 389,500 | — | — |
| 2025-04-23 | $9.18 | $76.74 | 299,500 | — | — |
| 2025-04-22 | $9.16 | $76.58 | 290,500 | — | — |
| 2025-04-21 | $9.13 | $76.33 | 284,000 | — | — |
| 2025-04-17 | $9.26 | $77.41 | 541,200 | — | — |
| 2025-04-16 | $9.28 | $77.58 | 456,900 | — | — |
| 2025-04-15 | $9.29 | $77.14 | 389,100 | — | — |
| 2025-04-14 | $9.32 | $77.39 | 572,500 | — | — |
| 2025-04-11 | $9.04 | $75.06 | 144,500 | — | — |
| 2025-04-10 | $9.05 | $75.14 | 306,700 | — | — |
| 2025-04-09 | $9.20 | $76.39 | 597,600 | — | — |
| 2025-04-08 | $9.01 | $74.81 | 363,800 | — | — |
| 2025-04-07 | $9.22 | $76.55 | 454,600 | — | — |
| 2025-04-04 | $9.46 | $78.55 | 546,400 | — | — |
| 2025-04-03 | $9.58 | $79.54 | 281,000 | — | — |
| 2025-04-02 | $9.54 | $79.21 | 181,700 | — | — |
| 2025-04-01 | $9.54 | $79.21 | 237,100 | — | — |
| 2025-03-31 | $9.49 | $78.80 | 355,000 | — | — |
| 2025-03-28 | $9.44 | $78.38 | 324,800 | — | — |
| 2025-03-27 | $9.45 | $78.46 | 177,800 | — | — |
| 2025-03-26 | $9.47 | $78.63 | 211,700 | — | — |
| 2025-03-25 | $9.55 | $79.29 | 183,500 | — | — |
| 2025-03-24 | $9.63 | $79.96 | 332,700 | — | — |
| 2025-03-21 | $9.62 | $79.88 | 274,800 | — | — |
| 2025-03-20 | $9.52 | $79.05 | 248,900 | — | — |
| 2025-03-19 | $9.47 | $78.63 | 389,200 | — | — |
| 2025-03-18 | $9.50 | $78.88 | 292,100 | — | — |
| 2025-03-17 | $9.53 | $79.13 | 172,000 | — | — |
| 2025-03-14 | $9.62 | $79.35 | 224,300 | — | — |
| 2025-03-13 | $9.59 | $79.11 | 270,200 | — | — |
| 2025-03-12 | $9.63 | $79.44 | 216,700 | — | — |
| 2025-03-11 | $9.67 | $79.77 | 242,600 | — | — |
| 2025-03-10 | $9.73 | $80.26 | 216,600 | — | — |
| 2025-03-07 | $9.74 | $80.34 | 183,700 | — | — |
| 2025-03-06 | $9.80 | $80.84 | 179,500 | — | — |
| 2025-03-05 | $9.82 | $81.00 | 189,500 | — | — |
| 2025-03-04 | $9.85 | $81.25 | 222,500 | — | — |
| 2025-03-03 | $9.91 | $81.75 | 229,300 | — | — |
| 2025-02-28 | $9.93 | $81.91 | 176,800 | — | — |
| 2025-02-27 | $9.89 | $81.58 | 213,500 | — | — |
| 2025-02-26 | $9.87 | $81.42 | 177,700 | — | — |
| 2025-02-25 | $9.87 | $81.42 | 184,100 | — | — |
| 2025-02-24 | $9.82 | $81.00 | 281,700 | — | — |
| 2025-02-21 | $9.83 | $81.09 | 192,500 | — | — |
| 2025-02-20 | $9.82 | $81.00 | 254,800 | — | — |
| 2025-02-19 | $9.82 | $81.00 | 208,000 | — | — |
| 2025-02-18 | $9.81 | $80.92 | 219,300 | — | — |
| 2025-02-14 | $9.88 | $80.98 | 213,400 | — | — |
| 2025-02-13 | $9.77 | $80.08 | 202,900 | — | — |
| 2025-02-12 | $9.72 | $79.67 | 302,200 | — | — |
| 2025-02-11 | $9.83 | $80.57 | 221,900 | — | — |
| 2025-02-10 | $9.84 | $80.65 | 204,600 | — | — |
| 2025-02-07 | $9.84 | $80.65 | 271,000 | — | — |
| 2025-02-06 | $9.89 | $81.06 | 238,400 | — | — |
| 2025-02-05 | $9.87 | $80.90 | 312,300 | — | — |
| 2025-02-04 | $9.81 | $80.40 | 450,600 | — | — |
| 2025-02-03 | $9.81 | $80.40 | 208,500 | — | — |
| 2025-01-31 | $9.82 | $80.49 | 160,000 | — | — |
| 2025-01-30 | $9.77 | $80.08 | 142,500 | — | — |
| 2025-01-29 | $9.71 | $79.58 | 102,700 | — | — |
| 2025-01-28 | $9.72 | $79.67 | 170,300 | — | — |
| 2025-01-27 | $9.74 | $79.83 | 181,800 | — | — |
| 2025-01-24 | $9.69 | $79.42 | 233,700 | — | — |
| 2025-01-23 | $9.70 | $79.50 | 140,200 | — | — |
| 2025-01-22 | $9.71 | $79.58 | 302,500 | — | — |
| 2025-01-21 | $9.75 | $79.91 | 171,400 | — | — |
| 2025-01-17 | $9.70 | $79.50 | 196,700 | — | — |
| 2025-01-16 | $9.74 | $79.31 | 142,400 | — | — |
| 2025-01-15 | $9.67 | $78.74 | 166,700 | — | — |
| 2025-01-14 | $9.57 | $77.93 | 310,800 | — | — |
| 2025-01-13 | $9.56 | $77.85 | 227,000 | — | — |
| 2025-01-10 | $9.58 | $78.01 | 270,700 | — | — |
| 2025-01-08 | $9.68 | $78.83 | 170,500 | — | — |
| 2025-01-07 | $9.73 | $79.23 | 159,100 | — | — |
| 2025-01-06 | $9.73 | $79.23 | 277,000 | — | — |
| 2025-01-03 | $9.76 | $79.48 | 320,400 | — | — |
| 2025-01-02 | $9.79 | $79.72 | 161,200 | — | — |