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
- 1992-05-13 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 | $11.51 | $92.11 | 32,100 | — | — |
| 2025-12-30 | $11.49 | $91.95 | 95,500 | — | — |
| 2025-12-29 | $11.49 | $91.95 | 76,400 | — | — |
| 2025-12-26 | $11.51 | $92.11 | 54,500 | — | — |
| 2025-12-24 | $11.57 | $92.59 | 13,700 | — | — |
| 2025-12-23 | $11.55 | $92.43 | 78,700 | — | — |
| 2025-12-22 | $11.48 | $91.87 | 59,000 | — | — |
| 2025-12-19 | $11.51 | $92.11 | 86,400 | — | — |
| 2025-12-18 | $11.50 | $92.03 | 79,700 | — | — |
| 2025-12-17 | $11.50 | $92.03 | 63,200 | — | — |
| 2025-12-16 | $11.54 | $92.35 | 57,200 | — | — |
| 2025-12-15 | $11.62 | $92.44 | 54,200 | — | — |
| 2025-12-12 | $11.61 | $92.36 | 22,400 | — | — |
| 2025-12-11 | $11.70 | $93.07 | 43,400 | — | — |
| 2025-12-10 | $11.68 | $92.91 | 66,000 | — | — |
| 2025-12-09 | $11.64 | $92.60 | 67,600 | — | — |
| 2025-12-08 | $11.61 | $92.36 | 58,700 | — | — |
| 2025-12-05 | $11.67 | $92.83 | 55,400 | — | — |
| 2025-12-04 | $11.61 | $92.36 | 98,700 | — | — |
| 2025-12-03 | $11.60 | $92.28 | 62,300 | — | — |
| 2025-12-02 | $11.45 | $91.08 | 34,000 | — | — |
| 2025-12-01 | $11.40 | $90.69 | 58,600 | — | — |
| 2025-11-28 | $11.49 | $91.40 | 15,700 | — | — |
| 2025-11-26 | $11.42 | $90.84 | 47,200 | — | — |
| 2025-11-25 | $11.42 | $90.84 | 62,500 | — | — |
| 2025-11-24 | $11.28 | $89.73 | 36,300 | — | — |
| 2025-11-21 | $11.20 | $89.09 | 86,200 | — | — |
| 2025-11-20 | $11.17 | $88.86 | 31,400 | — | — |
| 2025-11-19 | $11.16 | $88.78 | 27,800 | — | — |
| 2025-11-18 | $11.16 | $88.78 | 49,900 | — | — |
| 2025-11-17 | $11.16 | $88.78 | 21,800 | — | — |
| 2025-11-14 | $11.25 | $88.94 | 43,600 | — | — |
| 2025-11-13 | $11.15 | $88.15 | 36,200 | — | — |
| 2025-11-12 | $11.05 | $87.36 | 35,100 | — | — |
| 2025-11-11 | $11.06 | $87.44 | 46,900 | — | — |
| 2025-11-10 | $11.06 | $87.44 | 12,100 | — | — |
| 2025-11-07 | $10.96 | $86.65 | 70,600 | — | — |
| 2025-11-06 | $11.04 | $87.28 | 36,600 | — | — |
| 2025-11-05 | $10.97 | $86.73 | 23,100 | — | — |
| 2025-11-04 | $10.91 | $86.26 | 24,800 | — | — |
| 2025-11-03 | $10.95 | $86.57 | 33,300 | — | — |
| 2025-10-31 | $11.00 | $86.97 | 30,500 | — | — |
| 2025-10-30 | $10.91 | $86.26 | 44,900 | — | — |
| 2025-10-29 | $10.87 | $85.94 | 40,700 | — | — |
| 2025-10-28 | $10.93 | $86.41 | 32,800 | — | — |
| 2025-10-27 | $10.87 | $85.94 | 17,000 | — | — |
| 2025-10-24 | $10.89 | $86.10 | 19,000 | — | — |
| 2025-10-23 | $10.83 | $85.62 | 126,600 | — | — |
| 2025-10-22 | $10.91 | $86.26 | 87,200 | — | — |
| 2025-10-21 | $11.07 | $87.52 | 22,300 | — | — |
| 2025-10-20 | $11.11 | $87.84 | 27,700 | — | — |
| 2025-10-17 | $11.05 | $87.36 | 59,900 | — | — |
| 2025-10-16 | $11.24 | $88.86 | 48,400 | — | — |
| 2025-10-15 | $11.27 | $88.56 | 27,400 | — | — |
| 2025-10-14 | $11.17 | $87.77 | 13,100 | — | — |
| 2025-10-13 | $11.16 | $87.69 | 18,600 | — | — |
| 2025-10-10 | $11.19 | $87.93 | 32,500 | — | — |
| 2025-10-09 | $11.11 | $87.30 | 37,800 | — | — |
| 2025-10-08 | $11.14 | $87.53 | 29,600 | — | — |
| 2025-10-07 | $11.10 | $87.22 | 40,400 | — | — |
| 2025-10-06 | $11.10 | $87.22 | 27,000 | — | — |
| 2025-10-03 | $11.10 | $87.22 | 23,100 | — | — |
| 2025-10-02 | $11.12 | $87.38 | 20,200 | — | — |
| 2025-10-01 | $11.09 | $87.14 | 38,400 | — | — |
| 2025-09-30 | $11.02 | $86.59 | 45,300 | — | — |
| 2025-09-29 | $10.93 | $85.88 | 45,200 | — | — |
| 2025-09-26 | $10.81 | $84.94 | 27,500 | — | — |
| 2025-09-25 | $10.80 | $84.86 | 26,300 | — | — |
| 2025-09-24 | $10.82 | $85.02 | 14,000 | — | — |
| 2025-09-23 | $10.90 | $85.65 | 30,000 | — | — |
| 2025-09-22 | $10.89 | $85.57 | 67,100 | — | — |
| 2025-09-19 | $10.85 | $85.26 | 53,200 | — | — |
| 2025-09-18 | $10.84 | $85.18 | 21,900 | — | — |
| 2025-09-17 | $10.84 | $85.18 | 56,100 | — | — |
| 2025-09-16 | $10.79 | $84.78 | 24,700 | — | — |
| 2025-09-15 | $10.79 | $84.24 | 31,500 | — | — |
| 2025-09-12 | $10.73 | $83.77 | 113,700 | — | — |
| 2025-09-11 | $10.59 | $82.68 | 54,600 | — | — |
| 2025-09-10 | $10.50 | $81.98 | 93,000 | — | — |
| 2025-09-09 | $10.45 | $81.59 | 84,300 | — | — |
| 2025-09-08 | $10.36 | $80.89 | 82,700 | — | — |
| 2025-09-05 | $10.22 | $79.79 | 46,100 | — | — |
| 2025-09-04 | $10.14 | $79.17 | 41,800 | — | — |
| 2025-09-03 | $10.09 | $78.78 | 65,200 | — | — |
| 2025-09-02 | $10.14 | $79.17 | 27,900 | — | — |
| 2025-08-29 | $10.12 | $79.01 | 55,100 | — | — |
| 2025-08-28 | $10.09 | $78.78 | 40,100 | — | — |
| 2025-08-27 | $10.09 | $78.78 | 49,500 | — | — |
| 2025-08-26 | $10.11 | $78.93 | 36,000 | — | — |
| 2025-08-25 | $10.16 | $79.32 | 39,400 | — | — |
| 2025-08-22 | $10.14 | $79.17 | 42,100 | — | — |
| 2025-08-21 | $10.14 | $79.17 | 23,400 | — | — |
| 2025-08-20 | $10.20 | $79.64 | 31,100 | — | — |
| 2025-08-19 | $10.29 | $80.34 | 28,400 | — | — |
| 2025-08-18 | $10.33 | $80.65 | 6,900 | — | — |
| 2025-08-15 | $10.37 | $80.42 | 53,500 | — | — |
| 2025-08-14 | $10.41 | $80.73 | 14,500 | — | — |
| 2025-08-13 | $10.43 | $80.89 | 35,600 | — | — |
| 2025-08-12 | $10.42 | $80.81 | 59,300 | — | — |
| 2025-08-11 | $10.44 | $80.97 | 31,300 | — | — |
| 2025-08-08 | $10.48 | $81.28 | 17,900 | — | — |
| 2025-08-07 | $10.49 | $81.36 | 50,100 | — | — |
| 2025-08-06 | $10.50 | $81.43 | 58,000 | — | — |
| 2025-08-05 | $10.40 | $80.66 | 92,000 | — | — |
| 2025-08-04 | $10.30 | $79.88 | 71,800 | — | — |
| 2025-08-01 | $10.28 | $79.73 | 110,400 | — | — |
| 2025-07-31 | $10.34 | $80.19 | 35,100 | — | — |
| 2025-07-30 | $10.29 | $79.80 | 68,800 | — | — |
| 2025-07-29 | $10.21 | $79.18 | 77,500 | — | — |
| 2025-07-28 | $10.16 | $78.80 | 52,400 | — | — |
| 2025-07-25 | $10.19 | $79.03 | 41,400 | — | — |
| 2025-07-24 | $10.13 | $78.56 | 51,100 | — | — |
| 2025-07-23 | $10.16 | $78.80 | 60,300 | — | — |
| 2025-07-22 | $10.27 | $79.65 | 40,500 | — | — |
| 2025-07-21 | $10.30 | $79.88 | 31,000 | — | — |
| 2025-07-18 | $10.26 | $79.57 | 29,100 | — | — |
| 2025-07-17 | $10.37 | $80.42 | 61,800 | — | — |
| 2025-07-16 | $10.44 | $80.97 | 43,500 | — | — |
| 2025-07-15 | $10.56 | $81.36 | 35,000 | — | — |
| 2025-07-14 | $10.55 | $81.29 | 35,400 | — | — |
| 2025-07-11 | $10.53 | $81.13 | 35,700 | — | — |
| 2025-07-10 | $10.53 | $81.13 | 35,300 | — | — |
| 2025-07-09 | $10.51 | $80.98 | 49,600 | — | — |
| 2025-07-08 | $10.45 | $80.52 | 12,000 | — | — |
| 2025-07-07 | $10.48 | $80.75 | 37,000 | — | — |
| 2025-07-03 | $10.55 | $81.29 | 25,600 | — | — |
| 2025-07-02 | $10.51 | $80.98 | 15,600 | — | — |
| 2025-07-01 | $10.50 | $80.90 | 26,600 | — | — |
| 2025-06-30 | $10.44 | $80.44 | 68,400 | — | — |
| 2025-06-27 | $10.25 | $78.97 | 25,500 | — | — |
| 2025-06-26 | $10.25 | $78.97 | 15,600 | — | — |
| 2025-06-25 | $10.23 | $78.82 | 26,200 | — | — |
| 2025-06-24 | $10.23 | $78.82 | 43,900 | — | — |
| 2025-06-23 | $10.20 | $78.59 | 18,200 | — | — |
| 2025-06-20 | $10.13 | $78.05 | 29,300 | — | — |
| 2025-06-18 | $10.14 | $78.13 | 12,300 | — | — |
| 2025-06-17 | $10.08 | $77.66 | 22,800 | — | — |
| 2025-06-16 | $10.17 | $77.83 | 24,800 | — | — |
| 2025-06-13 | $10.13 | $77.52 | 8,700 | — | — |
| 2025-06-12 | $10.17 | $77.83 | 14,600 | — | — |
| 2025-06-11 | $10.11 | $77.37 | 61,800 | — | — |
| 2025-06-10 | $10.03 | $76.76 | 36,700 | — | — |
| 2025-06-09 | $10.02 | $76.68 | 75,700 | — | — |
| 2025-06-06 | $9.98 | $76.37 | 27,600 | — | — |
| 2025-06-05 | $10.05 | $76.91 | 29,100 | — | — |
| 2025-06-04 | $10.07 | $77.06 | 24,400 | — | — |
| 2025-06-03 | $10.07 | $77.06 | 38,000 | — | — |
| 2025-06-02 | $10.12 | $77.44 | 71,100 | — | — |
| 2025-05-30 | $10.11 | $77.37 | 41,500 | — | — |
| 2025-05-29 | $10.16 | $77.75 | 78,600 | — | — |
| 2025-05-28 | $10.11 | $77.37 | 48,600 | — | — |
| 2025-05-27 | $10.22 | $78.21 | 30,700 | — | — |
| 2025-05-23 | $10.18 | $77.90 | 17,700 | — | — |
| 2025-05-22 | $10.22 | $78.21 | 41,500 | — | — |
| 2025-05-21 | $10.21 | $78.13 | 34,100 | — | — |
| 2025-05-20 | $10.35 | $79.20 | 55,600 | — | — |
| 2025-05-19 | $10.32 | $78.97 | 54,300 | — | — |
| 2025-05-16 | $10.32 | $78.97 | 52,900 | — | — |
| 2025-05-15 | $10.36 | $78.75 | 26,500 | — | — |
| 2025-05-14 | $10.27 | $78.07 | 17,300 | — | — |
| 2025-05-13 | $10.32 | $78.45 | 13,400 | — | — |
| 2025-05-12 | $10.34 | $78.60 | 12,700 | — | — |
| 2025-05-09 | $10.40 | $79.06 | 9,400 | — | — |
| 2025-05-08 | $10.38 | $78.90 | 20,900 | — | — |
| 2025-05-07 | $10.41 | $79.13 | 19,200 | — | — |
| 2025-05-06 | $10.36 | $78.75 | 14,000 | — | — |
| 2025-05-05 | $10.33 | $78.52 | 3,900 | — | — |
| 2025-05-02 | $10.37 | $78.83 | 67,700 | — | — |
| 2025-05-01 | $10.47 | $79.59 | 16,900 | — | — |
| 2025-04-30 | $10.36 | $78.75 | 39,800 | — | — |
| 2025-04-29 | $10.33 | $78.52 | 35,400 | — | — |
| 2025-04-28 | $10.26 | $77.99 | 34,400 | — | — |
| 2025-04-25 | $10.18 | $77.38 | 27,600 | — | — |
| 2025-04-24 | $10.11 | $76.85 | 27,400 | — | — |
| 2025-04-23 | $10.00 | $76.02 | 20,600 | — | — |
| 2025-04-22 | $9.95 | $75.64 | 17,300 | — | — |
| 2025-04-21 | $9.89 | $75.18 | 22,200 | — | — |
| 2025-04-17 | $9.95 | $75.64 | 17,100 | — | — |
| 2025-04-16 | $9.86 | $74.95 | 42,900 | — | — |
| 2025-04-15 | $9.95 | $75.11 | 72,000 | — | — |
| 2025-04-14 | $9.89 | $74.66 | 60,900 | — | — |
| 2025-04-11 | $9.71 | $73.30 | 86,400 | — | — |
| 2025-04-10 | $9.83 | $74.21 | 149,200 | — | — |
| 2025-04-09 | $10.00 | $75.49 | 270,600 | — | — |
| 2025-04-08 | $10.03 | $75.72 | 93,100 | — | — |
| 2025-04-07 | $10.18 | $76.85 | 87,800 | — | — |
| 2025-04-04 | $10.35 | $78.13 | 73,600 | — | — |
| 2025-04-03 | $10.53 | $79.49 | 81,700 | — | — |
| 2025-04-02 | $10.50 | $79.26 | 48,400 | — | — |
| 2025-04-01 | $10.52 | $79.41 | 39,900 | — | — |
| 2025-03-31 | $10.44 | $78.81 | 59,300 | — | — |
| 2025-03-28 | $10.43 | $78.73 | 20,800 | — | — |
| 2025-03-27 | $10.42 | $78.66 | 59,400 | — | — |
| 2025-03-26 | $10.57 | $79.79 | 27,000 | — | — |
| 2025-03-25 | $10.69 | $80.70 | 22,400 | — | — |
| 2025-03-24 | $10.73 | $81.00 | 41,400 | — | — |
| 2025-03-21 | $10.75 | $81.15 | 103,200 | — | — |
| 2025-03-20 | $10.67 | $80.55 | 36,900 | — | — |
| 2025-03-19 | $10.53 | $79.49 | 40,500 | — | — |
| 2025-03-18 | $10.50 | $79.26 | 49,800 | — | — |
| 2025-03-17 | $10.46 | $78.96 | 46,800 | — | — |
| 2025-03-14 | $10.47 | $78.52 | 68,200 | — | — |
| 2025-03-13 | $10.53 | $78.97 | 44,900 | — | — |
| 2025-03-12 | $10.49 | $78.67 | 73,200 | — | — |
| 2025-03-11 | $10.50 | $78.74 | 56,000 | — | — |
| 2025-03-10 | $10.49 | $78.67 | 58,800 | — | — |
| 2025-03-07 | $10.51 | $78.82 | 90,900 | — | — |
| 2025-03-06 | $10.50 | $78.74 | 35,500 | — | — |
| 2025-03-05 | $10.57 | $79.27 | 66,600 | — | — |
| 2025-03-04 | $10.63 | $79.72 | 16,500 | — | — |
| 2025-03-03 | $10.69 | $80.17 | 46,300 | — | — |
| 2025-02-28 | $10.71 | $80.32 | 56,900 | — | — |
| 2025-02-27 | $10.67 | $80.02 | 81,200 | — | — |
| 2025-02-26 | $10.70 | $80.24 | 77,700 | — | — |
| 2025-02-25 | $10.66 | $79.94 | 37,600 | — | — |
| 2025-02-24 | $10.64 | $79.79 | 42,800 | — | — |
| 2025-02-21 | $10.65 | $79.87 | 37,700 | — | — |
| 2025-02-20 | $10.61 | $79.57 | 14,900 | — | — |
| 2025-02-19 | $10.63 | $79.72 | 21,500 | — | — |
| 2025-02-18 | $10.60 | $79.49 | 38,500 | — | — |
| 2025-02-14 | $10.59 | $78.90 | 48,000 | — | — |
| 2025-02-13 | $10.50 | $78.23 | 37,300 | — | — |
| 2025-02-12 | $10.47 | $78.00 | 117,900 | — | — |
| 2025-02-11 | $10.56 | $78.67 | 73,100 | — | — |
| 2025-02-10 | $10.61 | $79.05 | 51,100 | — | — |
| 2025-02-07 | $10.63 | $79.20 | 55,100 | — | — |
| 2025-02-06 | $10.63 | $79.20 | 38,900 | — | — |
| 2025-02-05 | $10.59 | $78.90 | 88,400 | — | — |
| 2025-02-04 | $10.46 | $77.93 | 104,700 | — | — |
| 2025-02-03 | $10.46 | $77.93 | 112,300 | — | — |
| 2025-01-31 | $10.45 | $77.86 | 47,300 | — | — |
| 2025-01-30 | $10.47 | $78.00 | 60,800 | — | — |
| 2025-01-29 | $10.38 | $77.33 | 98,600 | — | — |
| 2025-01-28 | $10.42 | $77.63 | 137,100 | — | — |
| 2025-01-27 | $10.44 | $77.78 | 36,400 | — | — |
| 2025-01-24 | $10.40 | $77.48 | 63,800 | — | — |
| 2025-01-23 | $10.36 | $77.18 | 76,700 | — | — |
| 2025-01-22 | $10.39 | $77.41 | 114,700 | — | — |
| 2025-01-21 | $10.40 | $77.48 | 34,900 | — | — |
| 2025-01-17 | $10.37 | $77.26 | 54,500 | — | — |
| 2025-01-16 | $10.37 | $76.75 | 111,100 | — | — |
| 2025-01-15 | $10.30 | $76.23 | 74,700 | — | — |
| 2025-01-14 | $10.16 | $75.19 | 63,600 | — | — |
| 2025-01-13 | $10.24 | $75.78 | 33,800 | — | — |
| 2025-01-10 | $10.27 | $76.01 | 70,100 | — | — |
| 2025-01-08 | $10.45 | $77.34 | 24,300 | — | — |
| 2025-01-07 | $10.47 | $77.49 | 48,300 | — | — |
| 2025-01-06 | $10.57 | $78.23 | 53,800 | — | — |
| 2025-01-03 | $10.63 | $78.67 | 83,600 | — | — |
| 2025-01-02 | $10.70 | $79.19 | 73,500 | — | — |