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
- 1993-06-10 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 | $10.46 | $66.57 | 51,300 | — | — |
| 2025-12-30 | $10.44 | $66.44 | 52,400 | — | — |
| 2025-12-29 | $10.38 | $66.06 | 37,600 | — | — |
| 2025-12-26 | $10.39 | $66.13 | 19,700 | — | — |
| 2025-12-24 | $10.44 | $66.44 | 32,900 | — | — |
| 2025-12-23 | $10.39 | $66.13 | 41,300 | — | — |
| 2025-12-22 | $10.37 | $66.00 | 49,800 | — | — |
| 2025-12-19 | $10.37 | $66.00 | 39,000 | — | — |
| 2025-12-18 | $10.36 | $65.94 | 33,700 | — | — |
| 2025-12-17 | $10.34 | $65.81 | 25,800 | — | — |
| 2025-12-16 | $10.37 | $66.00 | 38,200 | — | — |
| 2025-12-15 | $10.40 | $65.76 | 34,300 | — | — |
| 2025-12-12 | $10.41 | $65.83 | 44,900 | — | — |
| 2025-12-11 | $10.41 | $65.83 | 33,100 | — | — |
| 2025-12-10 | $10.43 | $65.95 | 18,200 | — | — |
| 2025-12-09 | $10.42 | $65.89 | 70,800 | — | — |
| 2025-12-08 | $10.42 | $65.89 | 61,000 | — | — |
| 2025-12-05 | $10.42 | $65.89 | 47,100 | — | — |
| 2025-12-04 | $10.43 | $65.95 | 87,800 | — | — |
| 2025-12-03 | $10.44 | $66.02 | 114,700 | — | — |
| 2025-12-02 | $10.48 | $66.27 | 35,700 | — | — |
| 2025-12-01 | $10.48 | $66.27 | 50,500 | — | — |
| 2025-11-28 | $10.47 | $66.21 | 42,300 | — | — |
| 2025-11-26 | $10.48 | $66.27 | 63,500 | — | — |
| 2025-11-25 | $10.38 | $65.64 | 65,800 | — | — |
| 2025-11-24 | $10.41 | $65.83 | 44,800 | — | — |
| 2025-11-21 | $10.43 | $65.95 | 15,900 | — | — |
| 2025-11-20 | $10.44 | $66.02 | 33,300 | — | — |
| 2025-11-19 | $10.49 | $66.33 | 66,300 | — | — |
| 2025-11-18 | $10.63 | $67.22 | 44,500 | — | — |
| 2025-11-17 | $10.67 | $67.47 | 33,000 | — | — |
| 2025-11-14 | $10.77 | $67.68 | 28,000 | — | — |
| 2025-11-13 | $10.80 | $67.87 | 34,700 | — | — |
| 2025-11-12 | $10.76 | $67.62 | 10,600 | — | — |
| 2025-11-11 | $10.79 | $67.81 | 23,000 | — | — |
| 2025-11-10 | $10.73 | $67.43 | 29,900 | — | — |
| 2025-11-07 | $10.68 | $67.11 | 14,900 | — | — |
| 2025-11-06 | $10.68 | $67.11 | 12,800 | — | — |
| 2025-11-05 | $10.68 | $67.11 | 40,700 | — | — |
| 2025-11-04 | $10.67 | $67.05 | 48,200 | — | — |
| 2025-11-03 | $10.59 | $66.55 | 14,100 | — | — |
| 2025-10-31 | $10.60 | $66.61 | 40,300 | — | — |
| 2025-10-30 | $10.50 | $65.98 | 30,600 | — | — |
| 2025-10-29 | $10.44 | $65.61 | 23,400 | — | — |
| 2025-10-28 | $10.45 | $65.67 | 13,100 | — | — |
| 2025-10-27 | $10.51 | $66.05 | 22,300 | — | — |
| 2025-10-24 | $10.46 | $65.73 | 36,700 | — | — |
| 2025-10-23 | $10.49 | $65.92 | 19,100 | — | — |
| 2025-10-22 | $10.47 | $65.79 | 44,500 | — | — |
| 2025-10-21 | $10.37 | $65.17 | 13,000 | — | — |
| 2025-10-20 | $10.37 | $65.17 | 12,300 | — | — |
| 2025-10-17 | $10.32 | $64.85 | 24,000 | — | — |
| 2025-10-16 | $10.42 | $65.48 | 18,100 | — | — |
| 2025-10-15 | $10.44 | $65.19 | 20,400 | — | — |
| 2025-10-14 | $10.44 | $65.19 | 26,100 | — | — |
| 2025-10-13 | $10.38 | $64.81 | 36,500 | — | — |
| 2025-10-10 | $10.36 | $64.69 | 79,800 | — | — |
| 2025-10-09 | $10.38 | $64.81 | 53,100 | — | — |
| 2025-10-08 | $10.42 | $65.06 | 22,600 | — | — |
| 2025-10-07 | $10.34 | $64.56 | 45,400 | — | — |
| 2025-10-06 | $10.45 | $65.25 | 37,100 | — | — |
| 2025-10-03 | $10.44 | $65.19 | 36,600 | — | — |
| 2025-10-02 | $10.39 | $64.87 | 38,600 | — | — |
| 2025-10-01 | $10.35 | $64.62 | 55,800 | — | — |
| 2025-09-30 | $10.33 | $64.50 | 54,000 | — | — |
| 2025-09-29 | $10.35 | $64.62 | 34,500 | — | — |
| 2025-09-26 | $10.38 | $64.81 | 22,800 | — | — |
| 2025-09-25 | $10.48 | $65.43 | 30,100 | — | — |
| 2025-09-24 | $10.53 | $65.75 | 28,800 | — | — |
| 2025-09-23 | $10.53 | $65.75 | 22,200 | — | — |
| 2025-09-22 | $10.57 | $66.00 | 29,200 | — | — |
| 2025-09-19 | $10.37 | $64.75 | 30,900 | — | — |
| 2025-09-18 | $10.37 | $64.75 | 19,400 | — | — |
| 2025-09-17 | $10.35 | $64.62 | 27,800 | — | — |
| 2025-09-16 | $10.31 | $64.37 | 30,500 | — | — |
| 2025-09-15 | $10.38 | $64.39 | 44,600 | — | — |
| 2025-09-12 | $10.30 | $63.90 | 54,800 | — | — |
| 2025-09-11 | $10.26 | $63.65 | 45,300 | — | — |
| 2025-09-10 | $10.25 | $63.59 | 68,900 | — | — |
| 2025-09-09 | $10.20 | $63.28 | 27,100 | — | — |
| 2025-09-08 | $10.21 | $63.34 | 55,300 | — | — |
| 2025-09-05 | $10.10 | $62.66 | 27,300 | — | — |
| 2025-09-04 | $10.03 | $62.22 | 29,900 | — | — |
| 2025-09-03 | $10.02 | $62.16 | 16,600 | — | — |
| 2025-09-02 | $10.01 | $62.10 | 53,400 | — | — |
| 2025-08-29 | $9.96 | $61.79 | 26,500 | — | — |
| 2025-08-28 | $9.96 | $61.79 | 27,500 | — | — |
| 2025-08-27 | $9.92 | $61.54 | 9,600 | — | — |
| 2025-08-26 | $9.92 | $61.54 | 52,900 | — | — |
| 2025-08-25 | $9.94 | $61.66 | 19,100 | — | — |
| 2025-08-22 | $9.96 | $61.79 | 28,700 | — | — |
| 2025-08-21 | $9.90 | $61.41 | 58,000 | — | — |
| 2025-08-20 | $9.87 | $61.23 | 81,100 | — | — |
| 2025-08-19 | $9.91 | $61.48 | 29,500 | — | — |
| 2025-08-18 | $9.94 | $61.66 | 42,600 | — | — |
| 2025-08-15 | $10.02 | $61.74 | 39,800 | — | — |
| 2025-08-14 | $10.02 | $61.74 | 35,300 | — | — |
| 2025-08-13 | $10.06 | $61.99 | 32,900 | — | — |
| 2025-08-12 | $10.02 | $61.74 | 14,200 | — | — |
| 2025-08-11 | $10.05 | $61.93 | 29,100 | — | — |
| 2025-08-08 | $10.07 | $62.05 | 18,000 | — | — |
| 2025-08-07 | $10.05 | $61.93 | 51,000 | — | — |
| 2025-08-06 | $10.04 | $61.87 | 29,900 | — | — |
| 2025-08-05 | $10.06 | $61.99 | 38,900 | — | — |
| 2025-08-04 | $10.03 | $61.80 | 41,100 | — | — |
| 2025-08-01 | $10.00 | $61.62 | 72,400 | — | — |
| 2025-07-31 | $9.99 | $61.56 | 67,900 | — | — |
| 2025-07-30 | $9.99 | $61.56 | 22,900 | — | — |
| 2025-07-29 | $9.97 | $61.44 | 27,400 | — | — |
| 2025-07-28 | $9.94 | $61.25 | 51,000 | — | — |
| 2025-07-25 | $9.95 | $61.31 | 31,500 | — | — |
| 2025-07-24 | $9.92 | $61.13 | 11,100 | — | — |
| 2025-07-23 | $9.90 | $61.00 | 11,300 | — | — |
| 2025-07-22 | $9.92 | $61.13 | 9,000 | — | — |
| 2025-07-21 | $9.93 | $61.19 | 9,200 | — | — |
| 2025-07-18 | $9.90 | $61.00 | 20,600 | — | — |
| 2025-07-17 | $9.96 | $61.37 | 15,700 | — | — |
| 2025-07-16 | $9.98 | $61.50 | 25,000 | — | — |
| 2025-07-15 | $10.08 | $61.70 | 18,100 | — | — |
| 2025-07-14 | $10.10 | $61.82 | 21,900 | — | — |
| 2025-07-11 | $10.05 | $61.52 | 20,300 | — | — |
| 2025-07-10 | $10.10 | $61.82 | 7,100 | — | — |
| 2025-07-09 | $10.08 | $61.70 | 19,700 | — | — |
| 2025-07-08 | $10.09 | $61.76 | 6,600 | — | — |
| 2025-07-07 | $10.03 | $61.39 | 37,300 | — | — |
| 2025-07-03 | $10.12 | $61.94 | 15,200 | — | — |
| 2025-07-02 | $10.07 | $61.64 | 20,700 | — | — |
| 2025-07-01 | $9.99 | $61.15 | 58,300 | — | — |
| 2025-06-30 | $10.06 | $61.58 | 67,900 | — | — |
| 2025-06-27 | $9.98 | $61.09 | 31,000 | — | — |
| 2025-06-26 | $9.97 | $61.03 | 6,800 | — | — |
| 2025-06-25 | $9.95 | $60.90 | 17,200 | — | — |
| 2025-06-24 | $10.06 | $61.58 | 32,800 | — | — |
| 2025-06-23 | $9.92 | $60.72 | 11,100 | — | — |
| 2025-06-20 | $9.88 | $60.48 | 32,600 | — | — |
| 2025-06-18 | $9.87 | $60.41 | 35,400 | — | — |
| 2025-06-17 | $9.87 | $60.41 | 36,500 | — | — |
| 2025-06-16 | $9.88 | $60.07 | 21,000 | — | — |
| 2025-06-13 | $9.88 | $60.07 | 26,700 | — | — |
| 2025-06-12 | $9.90 | $60.19 | 31,300 | — | — |
| 2025-06-11 | $9.84 | $59.82 | 34,500 | — | — |
| 2025-06-10 | $9.79 | $59.52 | 20,500 | — | — |
| 2025-06-09 | $9.79 | $59.52 | 39,500 | — | — |
| 2025-06-06 | $9.76 | $59.34 | 41,800 | — | — |
| 2025-06-05 | $9.81 | $59.64 | 58,300 | — | — |
| 2025-06-04 | $9.86 | $59.94 | 42,200 | — | — |
| 2025-06-03 | $9.86 | $59.94 | 21,500 | — | — |
| 2025-06-02 | $9.89 | $60.13 | 89,400 | — | — |
| 2025-05-30 | $9.96 | $60.55 | 50,300 | — | — |
| 2025-05-29 | $9.92 | $60.31 | 34,000 | — | — |
| 2025-05-28 | $9.86 | $59.94 | 43,000 | — | — |
| 2025-05-27 | $9.89 | $60.13 | 23,100 | — | — |
| 2025-05-23 | $9.82 | $59.70 | 25,100 | — | — |
| 2025-05-22 | $9.80 | $59.58 | 22,200 | — | — |
| 2025-05-21 | $9.82 | $59.70 | 49,700 | — | — |
| 2025-05-20 | $9.95 | $60.49 | 76,100 | — | — |
| 2025-05-19 | $9.96 | $60.55 | 43,000 | — | — |
| 2025-05-16 | $10.02 | $60.92 | 33,600 | — | — |
| 2025-05-15 | $9.99 | $60.33 | 30,500 | — | — |
| 2025-05-14 | $9.93 | $59.96 | 60,300 | — | — |
| 2025-05-13 | $9.97 | $60.21 | 90,700 | — | — |
| 2025-05-12 | $9.97 | $60.21 | 55,600 | — | — |
| 2025-05-09 | $9.92 | $59.90 | 31,000 | — | — |
| 2025-05-08 | $9.96 | $60.15 | 15,300 | — | — |
| 2025-05-07 | $9.96 | $60.15 | 19,900 | — | — |
| 2025-05-06 | $9.94 | $60.03 | 30,500 | — | — |
| 2025-05-05 | $9.93 | $59.96 | 49,200 | — | — |
| 2025-05-02 | $9.97 | $60.21 | 75,000 | — | — |
| 2025-05-01 | $9.95 | $60.09 | 85,600 | — | — |
| 2025-04-30 | $9.93 | $59.96 | 56,300 | — | — |
| 2025-04-29 | $9.88 | $59.66 | 26,500 | — | — |
| 2025-04-28 | $9.83 | $59.36 | 33,900 | — | — |
| 2025-04-25 | $9.79 | $59.12 | 26,000 | — | — |
| 2025-04-24 | $9.78 | $59.06 | 34,900 | — | — |
| 2025-04-23 | $9.72 | $58.70 | 89,800 | — | — |
| 2025-04-22 | $9.67 | $58.39 | 53,200 | — | — |
| 2025-04-21 | $9.65 | $58.27 | 44,000 | — | — |
| 2025-04-17 | $9.70 | $58.58 | 54,200 | — | — |
| 2025-04-16 | $9.71 | $58.64 | 25,600 | — | — |
| 2025-04-15 | $9.78 | $58.65 | 26,200 | — | — |
| 2025-04-14 | $9.75 | $58.47 | 46,000 | — | — |
| 2025-04-11 | $9.71 | $58.23 | 80,500 | — | — |
| 2025-04-10 | $9.76 | $58.53 | 11,100 | — | — |
| 2025-04-09 | $9.93 | $59.55 | 146,200 | — | — |
| 2025-04-08 | $9.79 | $58.71 | 113,900 | — | — |
| 2025-04-07 | $9.79 | $58.71 | 47,300 | — | — |
| 2025-04-04 | $10.23 | $61.35 | 105,500 | — | — |
| 2025-04-03 | $10.30 | $61.77 | 31,000 | — | — |
| 2025-04-02 | $10.27 | $61.59 | 27,100 | — | — |
| 2025-04-01 | $10.27 | $61.59 | 21,000 | — | — |
| 2025-03-31 | $10.19 | $61.11 | 27,100 | — | — |
| 2025-03-28 | $10.18 | $61.05 | 21,100 | — | — |
| 2025-03-27 | $10.18 | $61.05 | 26,000 | — | — |
| 2025-03-26 | $10.19 | $61.11 | 70,700 | — | — |
| 2025-03-25 | $10.29 | $61.71 | 34,200 | — | — |
| 2025-03-24 | $10.41 | $62.43 | 44,100 | — | — |
| 2025-03-21 | $10.37 | $62.19 | 52,400 | — | — |
| 2025-03-20 | $10.39 | $62.31 | 26,800 | — | — |
| 2025-03-19 | $10.26 | $61.53 | 41,600 | — | — |
| 2025-03-18 | $10.27 | $61.59 | 36,600 | — | — |
| 2025-03-17 | $10.28 | $61.65 | 26,900 | — | — |
| 2025-03-14 | $10.37 | $61.79 | 69,200 | — | — |
| 2025-03-13 | $10.36 | $61.73 | 35,000 | — | — |
| 2025-03-12 | $10.42 | $62.09 | 12,700 | — | — |
| 2025-03-11 | $10.44 | $62.21 | 49,300 | — | — |
| 2025-03-10 | $10.42 | $62.09 | 37,700 | — | — |
| 2025-03-07 | $10.46 | $62.33 | 47,500 | — | — |
| 2025-03-06 | $10.47 | $62.39 | 57,300 | — | — |
| 2025-03-05 | $10.52 | $62.68 | 91,000 | — | — |
| 2025-03-04 | $10.55 | $62.86 | 59,200 | — | — |
| 2025-03-03 | $10.65 | $63.46 | 52,700 | — | — |
| 2025-02-28 | $10.65 | $63.46 | 61,200 | — | — |
| 2025-02-27 | $10.59 | $63.10 | 40,900 | — | — |
| 2025-02-26 | $10.60 | $63.16 | 73,600 | — | — |
| 2025-02-25 | $10.59 | $63.10 | 78,400 | — | — |
| 2025-02-24 | $10.53 | $62.74 | 31,000 | — | — |
| 2025-02-21 | $10.54 | $62.80 | 37,400 | — | — |
| 2025-02-20 | $10.47 | $62.39 | 25,100 | — | — |
| 2025-02-19 | $10.45 | $62.27 | 81,200 | — | — |
| 2025-02-18 | $10.37 | $61.79 | 72,100 | — | — |
| 2025-02-14 | $10.43 | $61.75 | 66,900 | — | — |
| 2025-02-13 | $10.36 | $61.34 | 85,800 | — | — |
| 2025-02-12 | $10.31 | $61.04 | 105,700 | — | — |
| 2025-02-11 | $10.38 | $61.45 | 63,900 | — | — |
| 2025-02-10 | $10.41 | $61.63 | 57,200 | — | — |
| 2025-02-07 | $10.40 | $61.57 | 75,800 | — | — |
| 2025-02-06 | $10.45 | $61.87 | 94,800 | — | — |
| 2025-02-05 | $10.38 | $61.45 | 179,900 | — | — |
| 2025-02-04 | $10.33 | $61.16 | 194,700 | — | — |
| 2025-02-03 | $10.37 | $61.39 | 58,000 | — | — |
| 2025-01-31 | $10.34 | $61.22 | 74,400 | — | — |
| 2025-01-30 | $10.34 | $61.22 | 67,900 | — | — |
| 2025-01-29 | $10.31 | $61.04 | 50,900 | — | — |
| 2025-01-28 | $10.32 | $61.10 | 120,100 | — | — |
| 2025-01-27 | $10.29 | $60.92 | 83,100 | — | — |
| 2025-01-24 | $10.20 | $60.39 | 63,600 | — | — |
| 2025-01-23 | $10.21 | $60.45 | 105,700 | — | — |
| 2025-01-22 | $10.21 | $60.45 | 61,400 | — | — |
| 2025-01-21 | $10.21 | $60.45 | 117,000 | — | — |
| 2025-01-17 | $10.18 | $60.27 | 62,600 | — | — |
| 2025-01-16 | $10.19 | $59.93 | 114,900 | — | — |
| 2025-01-15 | $10.20 | $59.99 | 137,100 | — | — |
| 2025-01-14 | $10.15 | $59.70 | 113,100 | — | — |
| 2025-01-13 | $10.14 | $59.64 | 60,700 | — | — |
| 2025-01-10 | $10.14 | $59.64 | 59,400 | — | — |
| 2025-01-08 | $10.24 | $60.23 | 77,700 | — | — |
| 2025-01-07 | $10.30 | $60.58 | 44,700 | — | — |
| 2025-01-06 | $10.37 | $60.99 | 63,400 | — | — |
| 2025-01-03 | $10.44 | $61.40 | 28,200 | — | — |
| 2025-01-02 | $10.40 | $61.17 | 68,800 | — | — |