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
- 1985-06-28 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 | $7.71 | $25.09 | 1,314,000 | — | — |
| 2025-12-30 | $7.77 | $25.29 | 2,515,600 | — | — |
| 2025-12-29 | $7.76 | $25.26 | 3,038,300 | — | — |
| 2025-12-26 | $7.70 | $25.06 | 1,010,800 | — | — |
| 2025-12-24 | $7.68 | $25.00 | 783,200 | — | — |
| 2025-12-23 | $7.66 | $24.93 | 3,040,700 | — | — |
| 2025-12-22 | $7.66 | $24.93 | 3,173,700 | — | — |
| 2025-12-19 | $7.54 | $24.54 | 4,515,300 | — | — |
| 2025-12-18 | $7.53 | $24.51 | 3,405,600 | — | — |
| 2025-12-17 | $7.46 | $24.28 | 3,381,500 | — | — |
| 2025-12-16 | $7.54 | $24.54 | 6,037,800 | — | — |
| 2025-12-15 | $7.64 | $24.87 | 6,079,400 | — | — |
| 2025-12-12 | $7.38 | $24.02 | 8,886,400 | — | — |
| 2025-12-11 | $7.37 | $23.99 | 4,200,300 | — | — |
| 2025-12-10 | $7.21 | $23.47 | 14,040,200 | — | — |
| 2025-12-09 | $7.89 | $25.68 | 5,300,600 | — | — |
| 2025-12-08 | $7.93 | $25.81 | 4,781,400 | — | — |
| 2025-12-05 | $7.83 | $25.49 | 3,549,300 | — | — |
| 2025-12-04 | $7.83 | $25.49 | 5,680,800 | — | — |
| 2025-12-03 | $7.86 | $25.58 | 7,146,100 | — | — |
| 2025-12-02 | $7.94 | $25.84 | 6,097,100 | — | — |
| 2025-12-01 | $7.88 | $25.65 | 4,806,400 | — | — |
| 2025-11-28 | $8.02 | $26.10 | 2,257,700 | — | — |
| 2025-11-26 | $7.86 | $25.58 | 7,624,900 | — | — |
| 2025-11-25 | $7.72 | $25.13 | 5,706,400 | — | — |
| 2025-11-24 | $7.51 | $24.44 | 4,803,100 | — | — |
| 2025-11-21 | $7.47 | $24.31 | 8,290,200 | — | — |
| 2025-11-20 | $7.43 | $24.18 | 6,560,900 | — | — |
| 2025-11-19 | $7.46 | $24.28 | 3,937,500 | — | — |
| 2025-11-18 | $7.51 | $24.44 | 7,306,000 | — | — |
| 2025-11-17 | $7.63 | $24.83 | 5,184,700 | — | — |
| 2025-11-14 | $7.80 | $25.39 | 4,969,000 | — | — |
| 2025-11-13 | $7.90 | $25.71 | 4,279,800 | — | — |
| 2025-11-12 | $7.84 | $25.52 | 5,872,600 | — | — |
| 2025-11-11 | $7.74 | $25.19 | 4,638,000 | — | — |
| 2025-11-10 | $7.65 | $24.90 | 5,614,500 | — | — |
| 2025-11-07 | $7.60 | $24.74 | 6,947,200 | — | — |
| 2025-11-06 | $7.61 | $24.77 | 5,974,300 | — | — |
| 2025-11-05 | $7.50 | $24.41 | 5,313,600 | — | — |
| 2025-11-04 | $7.47 | $24.31 | 5,950,900 | — | — |
| 2025-11-03 | $7.57 | $24.64 | 3,405,500 | — | — |
| 2025-10-31 | $7.57 | $24.64 | 6,296,700 | — | — |
| 2025-10-30 | $7.58 | $24.67 | 5,979,000 | — | — |
| 2025-10-29 | $7.52 | $24.48 | 4,469,300 | — | — |
| 2025-10-28 | $7.51 | $24.44 | 5,621,700 | — | — |
| 2025-10-27 | $7.49 | $24.38 | 4,527,300 | — | — |
| 2025-10-24 | $7.40 | $24.09 | 2,797,700 | — | — |
| 2025-10-23 | $7.41 | $24.12 | 3,729,200 | — | — |
| 2025-10-22 | $7.34 | $23.89 | 2,811,100 | — | — |
| 2025-10-21 | $7.32 | $23.83 | 4,114,700 | — | — |
| 2025-10-20 | $7.39 | $24.05 | 3,399,000 | — | — |
| 2025-10-17 | $7.36 | $23.96 | 6,118,100 | — | — |
| 2025-10-16 | $7.56 | $24.61 | 5,076,900 | — | — |
| 2025-10-15 | $7.69 | $25.03 | 2,937,200 | — | — |
| 2025-10-14 | $7.80 | $25.39 | 2,612,400 | — | — |
| 2025-10-13 | $7.76 | $25.26 | 4,003,600 | — | — |
| 2025-10-10 | $7.67 | $24.96 | 6,385,700 | — | — |
| 2025-10-09 | $7.72 | $25.13 | 2,925,400 | — | — |
| 2025-10-08 | $7.71 | $25.09 | 4,616,600 | — | — |
| 2025-10-07 | $7.83 | $25.49 | 3,945,100 | — | — |
| 2025-10-06 | $7.90 | $25.71 | 3,693,500 | — | — |
| 2025-10-03 | $7.90 | $25.71 | 3,865,400 | — | — |
| 2025-10-02 | $7.89 | $25.68 | 4,319,500 | — | — |
| 2025-10-01 | $7.91 | $25.75 | 3,328,900 | — | — |
| 2025-09-30 | $7.99 | $26.01 | 5,014,200 | — | — |
| 2025-09-29 | $7.92 | $25.78 | 4,168,500 | — | — |
| 2025-09-26 | $7.95 | $25.88 | 3,069,300 | — | — |
| 2025-09-25 | $7.90 | $25.71 | 7,369,100 | — | — |
| 2025-09-24 | $8.05 | $26.20 | 12,026,700 | — | — |
| 2025-09-23 | $8.03 | $26.14 | 4,387,500 | — | — |
| 2025-09-22 | $7.91 | $25.75 | 4,452,500 | — | — |
| 2025-09-19 | $7.80 | $25.39 | 3,519,700 | — | — |
| 2025-09-18 | $7.68 | $25.00 | 4,426,700 | — | — |
| 2025-09-17 | $7.70 | $25.06 | 4,343,200 | — | — |
| 2025-09-16 | $7.69 | $25.03 | 4,974,200 | — | — |
| 2025-09-15 | $7.86 | $25.58 | 4,043,300 | — | — |
| 2025-09-12 | $7.75 | $25.23 | 3,601,200 | — | — |
| 2025-09-11 | $7.67 | $24.96 | 3,070,900 | — | — |
| 2025-09-10 | $7.65 | $24.90 | 6,195,300 | — | — |
| 2025-09-09 | $7.61 | $24.77 | 4,581,600 | — | — |
| 2025-09-08 | $7.58 | $24.67 | 4,213,700 | — | — |
| 2025-09-05 | $7.52 | $24.48 | 8,259,500 | — | — |
| 2025-09-04 | $7.55 | $24.57 | 3,371,200 | — | — |
| 2025-09-03 | $7.80 | $25.39 | 4,163,000 | — | — |
| 2025-09-02 | $7.67 | $24.96 | 5,097,800 | — | — |
| 2025-08-29 | $7.79 | $25.36 | 3,727,300 | — | — |
| 2025-08-28 | $7.80 | $25.39 | 3,142,400 | — | — |
| 2025-08-27 | $7.81 | $25.42 | 2,992,200 | — | — |
| 2025-08-26 | $7.86 | $25.58 | 3,544,300 | — | — |
| 2025-08-25 | $7.85 | $25.55 | 4,156,600 | — | — |
| 2025-08-22 | $7.96 | $25.91 | 7,033,800 | — | — |
| 2025-08-21 | $8.03 | $26.14 | 11,263,200 | — | — |
| 2025-08-20 | $7.46 | $24.28 | 5,609,300 | — | — |
| 2025-08-19 | $7.44 | $24.22 | 5,064,600 | — | — |
| 2025-08-18 | $7.40 | $24.09 | 5,226,200 | — | — |
| 2025-08-15 | $7.50 | $24.41 | 5,159,300 | — | — |
| 2025-08-14 | $7.51 | $24.44 | 3,980,000 | — | — |
| 2025-08-13 | $7.43 | $24.18 | 2,914,700 | — | — |
| 2025-08-12 | $7.44 | $24.22 | 2,395,900 | — | — |
| 2025-08-11 | $7.36 | $23.96 | 3,101,600 | — | — |
| 2025-08-08 | $7.38 | $24.02 | 4,245,600 | — | — |
| 2025-08-07 | $7.28 | $23.70 | 8,283,000 | — | — |
| 2025-08-06 | $7.26 | $23.63 | 5,018,300 | — | — |
| 2025-08-05 | $7.12 | $23.17 | 4,088,800 | — | — |
| 2025-08-04 | $7.04 | $22.91 | 4,158,800 | — | — |
| 2025-08-01 | $6.93 | $22.56 | 5,372,000 | — | — |
| 2025-07-31 | $7.10 | $23.11 | 4,578,900 | — | — |
| 2025-07-30 | $7.07 | $23.01 | 2,855,200 | — | — |
| 2025-07-29 | $7.23 | $23.53 | 3,801,900 | — | — |
| 2025-07-28 | $7.15 | $23.27 | 4,382,500 | — | — |
| 2025-07-25 | $7.27 | $23.66 | 4,203,000 | — | — |
| 2025-07-24 | $7.26 | $23.63 | 4,165,700 | — | — |
| 2025-07-23 | $7.34 | $23.89 | 5,910,700 | — | — |
| 2025-07-22 | $7.19 | $23.40 | 4,679,600 | — | — |
| 2025-07-21 | $7.12 | $23.17 | 4,203,200 | — | — |
| 2025-07-18 | $7.07 | $23.01 | 7,233,300 | — | — |
| 2025-07-17 | $7.07 | $23.01 | 4,742,000 | — | — |
| 2025-07-16 | $7.01 | $22.82 | 7,493,500 | — | — |
| 2025-07-15 | $6.97 | $22.69 | 4,130,800 | — | — |
| 2025-07-14 | $7.10 | $23.11 | 4,487,000 | — | — |
| 2025-07-11 | $6.95 | $22.62 | 7,336,300 | — | — |
| 2025-07-10 | $7.10 | $23.11 | 3,708,000 | — | — |
| 2025-07-09 | $7.06 | $22.98 | 8,698,700 | — | — |
| 2025-07-08 | $7.05 | $22.95 | 7,534,600 | — | — |
| 2025-07-07 | $7.10 | $23.11 | 10,098,600 | — | — |
| 2025-07-03 | $7.28 | $23.70 | 7,030,100 | — | — |
| 2025-07-02 | $7.20 | $23.44 | 10,005,500 | — | — |
| 2025-07-01 | $7.26 | $23.63 | 13,148,900 | — | — |
| 2025-06-30 | $7.24 | $23.57 | 11,128,400 | — | — |
| 2025-06-27 | $7.24 | $23.57 | 11,666,000 | — | — |
| 2025-06-26 | $7.02 | $22.85 | 4,640,200 | — | — |
| 2025-06-25 | $6.88 | $22.39 | 4,393,700 | — | — |
| 2025-06-24 | $6.90 | $22.46 | 6,627,500 | — | — |
| 2025-06-23 | $6.76 | $22.00 | 7,332,100 | — | — |
| 2025-06-20 | $6.73 | $21.91 | 6,801,200 | — | — |
| 2025-06-18 | $6.71 | $21.84 | 7,961,200 | — | — |
| 2025-06-17 | $6.68 | $21.74 | 10,036,200 | — | — |
| 2025-06-16 | $7.02 | $22.13 | 8,818,800 | — | — |
| 2025-06-13 | $6.94 | $21.88 | 11,898,800 | — | — |
| 2025-06-12 | $7.09 | $22.35 | 8,845,900 | — | — |
| 2025-06-11 | $7.20 | $22.70 | 7,738,400 | — | — |
| 2025-06-10 | $7.21 | $22.73 | 10,955,500 | — | — |
| 2025-06-09 | $7.26 | $22.89 | 9,783,300 | — | — |
| 2025-06-06 | $7.25 | $22.86 | 9,939,900 | — | — |
| 2025-06-05 | $7.19 | $22.67 | 13,179,000 | — | — |
| 2025-06-04 | $7.14 | $22.51 | 11,736,800 | — | — |
| 2025-06-03 | $7.21 | $22.73 | 12,796,400 | — | — |
| 2025-06-02 | $7.32 | $23.08 | 17,022,900 | — | — |
| 2025-05-30 | $7.19 | $22.67 | 16,178,200 | — | — |
| 2025-05-29 | $7.13 | $22.48 | 17,110,800 | — | — |
| 2025-05-28 | $7.03 | $22.16 | 11,533,300 | — | — |
| 2025-05-27 | $7.07 | $22.29 | 9,063,300 | — | — |
| 2025-05-23 | $6.95 | $21.91 | 13,969,300 | — | — |
| 2025-05-22 | $6.97 | $21.98 | 13,458,400 | — | — |
| 2025-05-21 | $6.98 | $22.01 | 18,653,100 | — | — |
| 2025-05-20 | $7.03 | $22.16 | 7,999,000 | — | — |
| 2025-05-19 | $7.01 | $22.10 | 16,079,300 | — | — |
| 2025-05-16 | $6.91 | $21.79 | 14,529,300 | — | — |
| 2025-05-15 | $6.97 | $21.98 | 10,563,900 | — | — |
| 2025-05-14 | $6.82 | $21.50 | 11,146,800 | — | — |
| 2025-05-13 | $6.73 | $21.22 | 24,507,900 | — | — |
| 2025-05-12 | $6.76 | $21.31 | 18,805,500 | — | — |
| 2025-05-09 | $6.71 | $21.16 | 15,613,100 | — | — |
| 2025-05-08 | $6.62 | $20.87 | 22,097,200 | — | — |
| 2025-05-07 | $6.70 | $21.12 | 13,900,200 | — | — |
| 2025-05-06 | $6.64 | $20.93 | 12,850,200 | — | — |
| 2025-05-05 | $6.65 | $20.97 | 11,877,900 | — | — |
| 2025-05-02 | $6.57 | $20.71 | 11,102,500 | — | — |
| 2025-05-01 | $6.44 | $20.30 | 8,993,400 | — | — |
| 2025-04-30 | $6.43 | $20.27 | 13,300,600 | — | — |
| 2025-04-29 | $6.52 | $20.56 | 20,555,100 | — | — |
| 2025-04-28 | $6.53 | $20.59 | 16,252,700 | — | — |
| 2025-04-25 | $6.45 | $20.34 | 10,050,000 | — | — |
| 2025-04-24 | $6.44 | $20.30 | 11,781,200 | — | — |
| 2025-04-23 | $6.36 | $20.05 | 15,146,200 | — | — |
| 2025-04-22 | $6.24 | $19.67 | 11,390,200 | — | — |
| 2025-04-21 | $6.06 | $19.11 | 5,462,300 | — | — |
| 2025-04-17 | $6.10 | $19.23 | 9,614,600 | — | — |
| 2025-04-16 | $6.05 | $19.07 | 7,575,000 | — | — |
| 2025-04-15 | $6.10 | $19.23 | 14,101,500 | — | — |
| 2025-04-14 | $6.09 | $19.20 | 12,961,400 | — | — |
| 2025-04-11 | $5.97 | $18.82 | 16,862,100 | — | — |
| 2025-04-10 | $5.82 | $18.35 | 18,536,100 | — | — |
| 2025-04-09 | $6.00 | $18.92 | 19,563,500 | — | — |
| 2025-04-08 | $5.51 | $17.37 | 19,712,500 | — | — |
| 2025-04-07 | $5.54 | $17.47 | 16,609,900 | — | — |
| 2025-04-04 | $5.75 | $18.13 | 17,907,100 | — | — |
| 2025-04-03 | $6.28 | $19.80 | 14,297,800 | — | — |
| 2025-04-02 | $6.68 | $21.06 | 10,982,700 | — | — |
| 2025-04-01 | $6.62 | $20.87 | 6,857,000 | — | — |
| 2025-03-31 | $6.59 | $20.78 | 7,906,100 | — | — |
| 2025-03-28 | $6.61 | $20.84 | 6,697,800 | — | — |
| 2025-03-27 | $6.73 | $21.22 | 7,896,700 | — | — |
| 2025-03-26 | $6.71 | $21.16 | 9,570,200 | — | — |
| 2025-03-25 | $6.74 | $21.25 | 8,874,200 | — | — |
| 2025-03-24 | $6.68 | $21.06 | 12,187,100 | — | — |
| 2025-03-21 | $6.58 | $20.75 | 14,026,000 | — | — |
| 2025-03-20 | $6.62 | $20.87 | 8,046,700 | — | — |
| 2025-03-19 | $6.73 | $21.22 | 10,577,100 | — | — |
| 2025-03-18 | $6.70 | $21.12 | 8,387,900 | — | — |
| 2025-03-17 | $6.57 | $20.71 | 7,497,200 | — | — |
| 2025-03-14 | $6.43 | $20.27 | 7,726,600 | — | — |
| 2025-03-13 | $6.25 | $19.71 | 10,004,600 | — | — |
| 2025-03-12 | $6.26 | $19.74 | 12,714,000 | — | — |
| 2025-03-11 | $6.09 | $19.20 | 18,067,800 | — | — |
| 2025-03-10 | $6.00 | $18.92 | 8,986,500 | — | — |
| 2025-03-07 | $6.33 | $19.96 | 5,381,600 | — | — |
| 2025-03-06 | $6.31 | $19.89 | 5,160,600 | — | — |
| 2025-03-05 | $6.36 | $20.05 | 8,026,600 | — | — |
| 2025-03-04 | $6.12 | $19.30 | 8,949,400 | — | — |
| 2025-03-03 | $6.36 | $20.05 | 6,889,200 | — | — |
| 2025-02-28 | $6.28 | $19.80 | 4,638,900 | — | — |
| 2025-02-27 | $6.25 | $19.71 | 5,805,100 | — | — |
| 2025-02-26 | $6.27 | $19.77 | 6,176,500 | — | — |
| 2025-02-25 | $6.21 | $19.58 | 7,418,500 | — | — |
| 2025-02-24 | $6.14 | $19.36 | 8,080,500 | — | — |
| 2025-02-21 | $5.98 | $18.85 | 4,223,500 | — | — |
| 2025-02-20 | $6.07 | $19.14 | 10,880,300 | — | — |
| 2025-02-19 | $6.75 | $21.28 | 7,977,700 | — | — |
| 2025-02-18 | $6.71 | $21.16 | 4,357,200 | — | — |
| 2025-02-14 | $6.66 | $21.00 | 3,640,600 | — | — |
| 2025-02-13 | $6.70 | $21.12 | 6,261,100 | — | — |
| 2025-02-12 | $6.73 | $21.22 | 6,052,800 | — | — |
| 2025-02-11 | $6.62 | $20.87 | 3,213,900 | — | — |
| 2025-02-10 | $6.58 | $20.75 | 2,338,400 | — | — |
| 2025-02-07 | $6.55 | $20.65 | 5,104,800 | — | — |
| 2025-02-06 | $6.59 | $20.78 | 4,897,500 | — | — |
| 2025-02-05 | $6.46 | $20.37 | 3,473,700 | — | — |
| 2025-02-04 | $6.44 | $20.30 | 3,310,800 | — | — |
| 2025-02-03 | $6.37 | $20.08 | 6,420,300 | — | — |
| 2025-01-31 | $6.50 | $20.49 | 5,375,100 | — | — |
| 2025-01-30 | $6.55 | $20.65 | 4,155,600 | — | — |
| 2025-01-29 | $6.54 | $20.62 | 4,160,900 | — | — |
| 2025-01-28 | $6.54 | $20.62 | 3,078,700 | — | — |
| 2025-01-27 | $6.60 | $20.81 | 4,031,100 | — | — |
| 2025-01-24 | $6.50 | $20.49 | 3,981,600 | — | — |
| 2025-01-23 | $6.50 | $20.49 | 3,535,600 | — | — |
| 2025-01-22 | $6.45 | $20.34 | 4,917,700 | — | — |
| 2025-01-21 | $6.48 | $20.43 | 4,820,700 | — | — |
| 2025-01-17 | $6.37 | $20.08 | 5,580,600 | — | — |
| 2025-01-16 | $6.31 | $19.89 | 6,064,400 | — | — |
| 2025-01-15 | $6.25 | $19.71 | 6,949,100 | — | — |
| 2025-01-14 | $6.14 | $19.36 | 5,847,500 | — | — |
| 2025-01-13 | $6.00 | $18.92 | 3,719,000 | — | — |
| 2025-01-10 | $5.94 | $18.73 | 7,809,300 | — | — |
| 2025-01-08 | $5.99 | $18.89 | 7,045,400 | — | — |
| 2025-01-07 | $6.03 | $19.01 | 6,538,300 | — | — |
| 2025-01-06 | $6.01 | $18.95 | 6,075,900 | — | — |
| 2025-01-03 | $5.94 | $18.73 | 3,687,900 | — | — |
| 2025-01-02 | $5.89 | $18.57 | 6,510,600 | — | — |