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
- 1999-12-10 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 | $8.93 | $24.84 | 1,931,900 | — | — |
| 2025-12-30 | $9.03 | $25.12 | 1,662,500 | — | — |
| 2025-12-29 | $9.09 | $25.28 | 1,992,800 | — | — |
| 2025-12-26 | $9.09 | $25.28 | 1,558,400 | — | — |
| 2025-12-24 | $9.07 | $25.23 | 909,600 | — | — |
| 2025-12-23 | $9.11 | $25.34 | 2,078,100 | — | — |
| 2025-12-22 | $8.98 | $24.98 | 1,919,700 | — | — |
| 2025-12-19 | $9.01 | $25.06 | 5,847,600 | — | — |
| 2025-12-18 | $8.93 | $24.84 | 2,346,000 | — | — |
| 2025-12-17 | $8.91 | $24.78 | 2,187,700 | — | — |
| 2025-12-16 | $8.92 | $24.81 | 5,310,000 | — | — |
| 2025-12-15 | $8.91 | $24.78 | 3,525,200 | — | — |
| 2025-12-12 | $8.98 | $24.98 | 3,267,400 | — | — |
| 2025-12-11 | $8.96 | $24.92 | 3,132,400 | — | — |
| 2025-12-10 | $8.98 | $24.98 | 3,417,400 | — | — |
| 2025-12-09 | $8.87 | $24.67 | 3,495,700 | — | — |
| 2025-12-08 | $8.80 | $24.48 | 2,228,600 | — | — |
| 2025-12-05 | $8.79 | $24.45 | 1,779,200 | — | — |
| 2025-12-04 | $8.81 | $24.50 | 1,789,300 | — | — |
| 2025-12-03 | $8.77 | $24.39 | 2,208,600 | — | — |
| 2025-12-02 | $8.56 | $23.81 | 1,905,600 | — | — |
| 2025-12-01 | $8.63 | $24.00 | 2,941,300 | — | — |
| 2025-11-28 | $8.70 | $24.20 | 1,339,800 | — | — |
| 2025-11-26 | $8.59 | $23.89 | 4,469,900 | — | — |
| 2025-11-25 | $8.48 | $23.53 | 5,109,200 | — | — |
| 2025-11-24 | $8.53 | $23.67 | 2,135,800 | — | — |
| 2025-11-21 | $8.53 | $23.67 | 3,570,800 | — | — |
| 2025-11-20 | $8.31 | $23.06 | 3,118,200 | — | — |
| 2025-11-19 | $8.55 | $23.72 | 2,568,800 | — | — |
| 2025-11-18 | $8.72 | $24.20 | 1,605,300 | — | — |
| 2025-11-17 | $8.68 | $24.09 | 2,406,700 | — | — |
| 2025-11-14 | $9.04 | $25.08 | 2,445,300 | — | — |
| 2025-11-13 | $9.07 | $25.17 | 2,747,800 | — | — |
| 2025-11-12 | $9.17 | $25.45 | 3,350,400 | — | — |
| 2025-11-11 | $9.14 | $25.36 | 2,480,800 | — | — |
| 2025-11-10 | $9.27 | $25.72 | 3,089,500 | — | — |
| 2025-11-07 | $9.25 | $25.67 | 4,733,700 | — | — |
| 2025-11-06 | $9.11 | $25.28 | 6,201,700 | — | — |
| 2025-11-05 | $9.12 | $25.31 | 2,835,400 | — | — |
| 2025-11-04 | $9.21 | $25.56 | 2,166,600 | — | — |
| 2025-11-03 | $9.39 | $26.06 | 4,855,300 | — | — |
| 2025-10-31 | $9.14 | $25.36 | 2,506,400 | — | — |
| 2025-10-30 | $9.21 | $25.56 | 3,011,100 | — | — |
| 2025-10-29 | $9.13 | $25.33 | 3,082,700 | — | — |
| 2025-10-28 | $9.27 | $25.72 | 1,011,100 | — | — |
| 2025-10-27 | $9.33 | $25.89 | 1,983,700 | — | — |
| 2025-10-24 | $9.43 | $26.17 | 1,480,700 | — | — |
| 2025-10-23 | $9.42 | $26.14 | 1,948,300 | — | — |
| 2025-10-22 | $9.30 | $25.81 | 3,355,300 | — | — |
| 2025-10-21 | $9.29 | $25.78 | 2,418,300 | — | — |
| 2025-10-20 | $9.21 | $25.56 | 3,060,000 | — | — |
| 2025-10-17 | $9.18 | $25.47 | 2,457,100 | — | — |
| 2025-10-16 | $9.10 | $25.25 | 3,256,100 | — | — |
| 2025-10-15 | $9.29 | $25.78 | 2,384,500 | — | — |
| 2025-10-14 | $9.17 | $25.45 | 3,941,800 | — | — |
| 2025-10-13 | $9.07 | $25.17 | 3,133,300 | — | — |
| 2025-10-10 | $8.84 | $24.53 | 2,257,100 | — | — |
| 2025-10-09 | $9.06 | $25.14 | 2,515,300 | — | — |
| 2025-10-08 | $9.12 | $25.31 | 2,629,700 | — | — |
| 2025-10-07 | $9.17 | $25.45 | 3,674,700 | — | — |
| 2025-10-06 | $8.99 | $24.95 | 2,783,800 | — | — |
| 2025-10-03 | $9.21 | $25.56 | 2,442,100 | — | — |
| 2025-10-02 | $9.24 | $25.64 | 2,090,400 | — | — |
| 2025-10-01 | $9.26 | $25.69 | 4,163,100 | — | — |
| 2025-09-30 | $9.46 | $26.25 | 2,663,000 | — | — |
| 2025-09-29 | $9.59 | $26.61 | 3,505,900 | — | — |
| 2025-09-26 | $9.47 | $26.28 | 2,039,300 | — | — |
| 2025-09-25 | $9.59 | $26.61 | 1,821,000 | — | — |
| 2025-09-24 | $9.51 | $26.39 | 3,418,000 | — | — |
| 2025-09-23 | $9.60 | $26.64 | 2,613,800 | — | — |
| 2025-09-22 | $9.65 | $26.78 | 3,234,600 | — | — |
| 2025-09-19 | $9.75 | $27.05 | 9,138,100 | — | — |
| 2025-09-18 | $9.85 | $27.33 | 2,671,400 | — | — |
| 2025-09-17 | $9.68 | $26.86 | 4,930,600 | — | — |
| 2025-09-16 | $9.76 | $27.08 | 1,747,800 | — | — |
| 2025-09-15 | $9.85 | $27.33 | 2,022,000 | — | — |
| 2025-09-12 | $10.17 | $28.22 | 2,005,200 | — | — |
| 2025-09-11 | $10.21 | $28.33 | 2,514,800 | — | — |
| 2025-09-10 | $10.03 | $27.83 | 3,541,600 | — | — |
| 2025-09-09 | $10.03 | $27.83 | 2,776,200 | — | — |
| 2025-09-08 | $9.97 | $27.66 | 2,663,700 | — | — |
| 2025-09-05 | $9.94 | $27.58 | 2,303,700 | — | — |
| 2025-09-04 | $9.99 | $27.72 | 2,263,800 | — | — |
| 2025-09-03 | $9.79 | $27.17 | 2,509,500 | — | — |
| 2025-09-02 | $9.67 | $26.83 | 2,035,600 | — | — |
| 2025-08-29 | $9.81 | $27.22 | 1,934,300 | — | — |
| 2025-08-28 | $9.97 | $27.66 | 1,530,300 | — | — |
| 2025-08-27 | $10.04 | $27.86 | 1,210,500 | — | — |
| 2025-08-26 | $10.19 | $28.28 | 1,643,200 | — | — |
| 2025-08-25 | $10.08 | $27.97 | 1,620,700 | — | — |
| 2025-08-22 | $10.14 | $28.14 | 2,687,300 | — | — |
| 2025-08-21 | $9.86 | $27.36 | 1,304,300 | — | — |
| 2025-08-20 | $9.83 | $27.28 | 1,954,400 | — | — |
| 2025-08-19 | $9.78 | $27.08 | 1,667,900 | — | — |
| 2025-08-18 | $10.22 | $28.30 | 1,619,100 | — | — |
| 2025-08-15 | $10.27 | $28.44 | 2,690,000 | — | — |
| 2025-08-14 | $10.40 | $28.80 | 3,184,700 | — | — |
| 2025-08-13 | $10.48 | $29.02 | 4,551,600 | — | — |
| 2025-08-12 | $10.51 | $29.10 | 4,095,200 | — | — |
| 2025-08-11 | $10.26 | $28.41 | 2,203,400 | — | — |
| 2025-08-08 | $10.17 | $28.16 | 2,057,000 | — | — |
| 2025-08-07 | $9.98 | $27.64 | 3,873,000 | — | — |
| 2025-08-06 | $9.90 | $27.41 | 2,480,500 | — | — |
| 2025-08-05 | $9.94 | $27.53 | 2,542,400 | — | — |
| 2025-08-04 | $9.78 | $27.08 | 2,805,500 | — | — |
| 2025-08-01 | $9.48 | $26.25 | 6,317,400 | — | — |
| 2025-07-31 | $9.27 | $25.67 | 8,086,500 | — | — |
| 2025-07-30 | $9.72 | $26.92 | 2,949,900 | — | — |
| 2025-07-29 | $9.68 | $26.81 | 2,476,700 | — | — |
| 2025-07-28 | $9.75 | $27.00 | 1,708,300 | — | — |
| 2025-07-25 | $9.83 | $27.22 | 1,830,600 | — | — |
| 2025-07-24 | $9.98 | $27.64 | 1,426,200 | — | — |
| 2025-07-23 | $9.94 | $27.53 | 1,318,300 | — | — |
| 2025-07-22 | $9.88 | $27.36 | 2,616,400 | — | — |
| 2025-07-21 | $10.07 | $27.89 | 2,379,000 | — | — |
| 2025-07-18 | $10.16 | $28.13 | 1,546,600 | — | — |
| 2025-07-17 | $10.31 | $28.55 | 2,524,700 | — | — |
| 2025-07-16 | $10.15 | $28.11 | 2,067,900 | — | — |
| 2025-07-15 | $10.17 | $28.16 | 2,880,700 | — | — |
| 2025-07-14 | $10.41 | $28.83 | 2,738,600 | — | — |
| 2025-07-11 | $10.33 | $28.61 | 2,706,700 | — | — |
| 2025-07-10 | $10.43 | $28.88 | 2,465,600 | — | — |
| 2025-07-09 | $10.43 | $28.88 | 3,043,800 | — | — |
| 2025-07-08 | $10.55 | $29.21 | 2,796,900 | — | — |
| 2025-07-07 | $10.84 | $30.02 | 2,482,500 | — | — |
| 2025-07-03 | $10.85 | $30.05 | 1,105,800 | — | — |
| 2025-07-02 | $10.76 | $29.80 | 3,213,700 | — | — |
| 2025-07-01 | $10.62 | $29.41 | 3,765,200 | — | — |
| 2025-06-30 | $10.23 | $28.33 | 4,490,100 | — | — |
| 2025-06-27 | $10.10 | $27.97 | 16,844,100 | — | — |
| 2025-06-26 | $9.96 | $27.58 | 1,206,800 | — | — |
| 2025-06-25 | $9.81 | $27.17 | 2,980,200 | — | — |
| 2025-06-24 | $9.55 | $26.45 | 1,787,800 | — | — |
| 2025-06-23 | $9.37 | $25.95 | 2,379,500 | — | — |
| 2025-06-20 | $9.43 | $26.11 | 4,239,700 | — | — |
| 2025-06-18 | $9.57 | $26.50 | 3,749,300 | — | — |
| 2025-06-17 | $9.59 | $26.56 | 2,054,300 | — | — |
| 2025-06-16 | $9.65 | $26.72 | 2,143,200 | — | — |
| 2025-06-13 | $9.45 | $26.17 | 1,926,400 | — | — |
| 2025-06-12 | $9.83 | $27.22 | 1,234,700 | — | — |
| 2025-06-11 | $9.77 | $27.05 | 2,598,000 | — | — |
| 2025-06-10 | $9.75 | $27.00 | 2,472,500 | — | — |
| 2025-06-09 | $9.78 | $27.08 | 3,895,300 | — | — |
| 2025-06-06 | $9.64 | $26.69 | 2,256,500 | — | — |
| 2025-06-05 | $9.55 | $26.45 | 3,096,300 | — | — |
| 2025-06-04 | $9.33 | $25.84 | 2,682,600 | — | — |
| 2025-06-03 | $9.28 | $25.70 | 2,243,700 | — | — |
| 2025-06-02 | $9.29 | $25.73 | 1,625,800 | — | — |
| 2025-05-30 | $9.28 | $25.70 | 2,400,100 | — | — |
| 2025-05-29 | $9.31 | $25.78 | 1,814,100 | — | — |
| 2025-05-28 | $9.26 | $25.64 | 2,494,000 | — | — |
| 2025-05-27 | $9.51 | $26.33 | 1,897,000 | — | — |
| 2025-05-23 | $9.33 | $25.78 | 2,672,100 | — | — |
| 2025-05-22 | $9.49 | $26.22 | 2,051,300 | — | — |
| 2025-05-21 | $9.50 | $26.25 | 2,552,500 | — | — |
| 2025-05-20 | $9.74 | $26.91 | 4,278,200 | — | — |
| 2025-05-19 | $10.03 | $27.72 | 5,682,100 | — | — |
| 2025-05-16 | $9.21 | $25.45 | 1,758,200 | — | — |
| 2025-05-15 | $9.17 | $25.34 | 1,775,800 | — | — |
| 2025-05-14 | $9.21 | $25.45 | 2,047,200 | — | — |
| 2025-05-13 | $9.34 | $25.81 | 1,874,200 | — | — |
| 2025-05-12 | $9.29 | $25.67 | 2,258,000 | — | — |
| 2025-05-09 | $9.17 | $25.34 | 1,536,700 | — | — |
| 2025-05-08 | $9.23 | $25.50 | 2,492,300 | — | — |
| 2025-05-07 | $9.31 | $25.73 | 4,642,500 | — | — |
| 2025-05-06 | $9.49 | $26.22 | 3,893,100 | — | — |
| 2025-05-05 | $9.41 | $26.00 | 1,891,800 | — | — |
| 2025-05-02 | $9.36 | $25.86 | 3,918,300 | — | — |
| 2025-05-01 | $9.02 | $24.92 | 3,937,700 | — | — |
| 2025-04-30 | $9.06 | $25.03 | 2,944,100 | — | — |
| 2025-04-29 | $9.17 | $25.34 | 2,291,700 | — | — |
| 2025-04-28 | $9.03 | $24.95 | 1,577,100 | — | — |
| 2025-04-25 | $9.03 | $24.95 | 1,674,800 | — | — |
| 2025-04-24 | $8.93 | $24.68 | 2,491,700 | — | — |
| 2025-04-23 | $8.74 | $24.15 | 2,526,900 | — | — |
| 2025-04-22 | $8.62 | $23.82 | 2,623,200 | — | — |
| 2025-04-21 | $8.26 | $22.82 | 3,635,400 | — | — |
| 2025-04-17 | $8.46 | $23.38 | 2,216,100 | — | — |
| 2025-04-16 | $8.42 | $23.27 | 2,676,900 | — | — |
| 2025-04-15 | $8.49 | $23.46 | 2,415,000 | — | — |
| 2025-04-14 | $8.55 | $23.63 | 3,924,400 | — | — |
| 2025-04-11 | $8.32 | $22.99 | 2,419,100 | — | — |
| 2025-04-10 | $8.12 | $22.44 | 3,399,200 | — | — |
| 2025-04-09 | $8.47 | $23.40 | 4,018,500 | — | — |
| 2025-04-08 | $7.80 | $21.55 | 3,856,900 | — | — |
| 2025-04-07 | $7.50 | $20.72 | 3,353,200 | — | — |
| 2025-04-04 | $7.79 | $21.53 | 3,476,000 | — | — |
| 2025-04-03 | $8.59 | $23.74 | 5,639,000 | — | — |
| 2025-04-02 | $9.09 | $25.12 | 2,370,900 | — | — |
| 2025-04-01 | $9.22 | $25.48 | 1,689,100 | — | — |
| 2025-03-31 | $9.17 | $25.34 | 2,620,200 | — | — |
| 2025-03-28 | $9.18 | $25.37 | 1,761,400 | — | — |
| 2025-03-27 | $9.50 | $26.25 | 1,839,400 | — | — |
| 2025-03-26 | $9.71 | $26.83 | 2,162,000 | — | — |
| 2025-03-25 | $9.85 | $27.22 | 2,151,200 | — | — |
| 2025-03-24 | $9.70 | $26.80 | 2,106,100 | — | — |
| 2025-03-21 | $9.35 | $25.84 | 7,072,200 | — | — |
| 2025-03-20 | $9.31 | $25.73 | 2,245,100 | — | — |
| 2025-03-19 | $9.18 | $25.37 | 3,523,100 | — | — |
| 2025-03-18 | $9.07 | $25.06 | 2,396,700 | — | — |
| 2025-03-17 | $9.14 | $25.26 | 2,423,900 | — | — |
| 2025-03-14 | $8.81 | $24.34 | 2,055,900 | — | — |
| 2025-03-13 | $8.53 | $23.57 | 1,691,400 | — | — |
| 2025-03-12 | $8.53 | $23.57 | 2,158,600 | — | — |
| 2025-03-11 | $8.54 | $23.60 | 2,825,200 | — | — |
| 2025-03-10 | $8.54 | $23.60 | 4,076,500 | — | — |
| 2025-03-07 | $9.32 | $25.75 | 4,304,400 | — | — |
| 2025-03-06 | $9.44 | $26.08 | 2,083,600 | — | — |
| 2025-03-05 | $9.75 | $26.89 | 3,398,100 | — | — |
| 2025-03-04 | $9.35 | $25.78 | 3,855,300 | — | — |
| 2025-03-03 | $9.70 | $26.75 | 3,578,600 | — | — |
| 2025-02-28 | $9.90 | $27.30 | 2,432,300 | — | — |
| 2025-02-27 | $9.68 | $26.69 | 3,545,600 | — | — |
| 2025-02-26 | $9.80 | $27.02 | 6,428,000 | — | — |
| 2025-02-25 | $9.50 | $26.20 | 5,484,500 | — | — |
| 2025-02-24 | $8.90 | $24.54 | 3,859,700 | — | — |
| 2025-02-21 | $9.23 | $25.45 | 2,687,300 | — | — |
| 2025-02-20 | $9.32 | $25.70 | 2,980,900 | — | — |
| 2025-02-19 | $9.58 | $26.42 | 2,746,400 | — | — |
| 2025-02-18 | $9.62 | $26.53 | 3,458,700 | — | — |
| 2025-02-14 | $9.34 | $25.76 | 4,261,000 | — | — |
| 2025-02-13 | $9.49 | $26.17 | 2,601,600 | — | — |
| 2025-02-12 | $9.46 | $26.09 | 2,288,800 | — | — |
| 2025-02-11 | $9.28 | $25.59 | 2,258,600 | — | — |
| 2025-02-10 | $9.21 | $25.40 | 3,667,200 | — | — |
| 2025-02-07 | $9.55 | $26.33 | 2,928,600 | — | — |
| 2025-02-06 | $9.42 | $25.98 | 3,159,700 | — | — |
| 2025-02-05 | $9.38 | $25.87 | 1,649,700 | — | — |
| 2025-02-04 | $9.62 | $26.53 | 3,395,600 | — | — |
| 2025-02-03 | $9.57 | $26.39 | 2,014,500 | — | — |
| 2025-01-31 | $9.54 | $26.31 | 2,651,800 | — | — |
| 2025-01-30 | $9.59 | $26.44 | 1,818,000 | — | — |
| 2025-01-29 | $9.37 | $25.84 | 2,124,900 | — | — |
| 2025-01-28 | $9.37 | $25.84 | 1,674,300 | — | — |
| 2025-01-27 | $9.43 | $26.00 | 3,083,100 | — | — |
| 2025-01-24 | $9.48 | $26.14 | 2,293,800 | — | — |
| 2025-01-23 | $9.59 | $26.44 | 2,045,400 | — | — |
| 2025-01-22 | $9.40 | $25.92 | 1,678,700 | — | — |
| 2025-01-21 | $9.46 | $26.09 | 2,083,400 | — | — |
| 2025-01-17 | $9.32 | $25.70 | 2,341,100 | — | — |
| 2025-01-16 | $9.36 | $25.81 | 2,756,700 | — | — |
| 2025-01-15 | $9.40 | $25.92 | 1,906,200 | — | — |
| 2025-01-14 | $9.23 | $25.45 | 2,901,600 | — | — |
| 2025-01-13 | $9.45 | $26.06 | 2,647,400 | — | — |
| 2025-01-10 | $9.47 | $26.11 | 2,538,600 | — | — |
| 2025-01-08 | $9.57 | $26.39 | 3,041,700 | — | — |
| 2025-01-07 | $9.53 | $26.28 | 3,372,300 | — | — |
| 2025-01-06 | $9.47 | $26.11 | 2,990,000 | — | — |
| 2025-01-03 | $9.50 | $26.20 | 2,552,700 | — | — |
| 2025-01-02 | $9.33 | $25.73 | 2,773,000 | — | — |