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
- 1992-02-28 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 | $11.67 | $15.87 | 1,722,000 | — | — |
| 2025-12-30 | $11.96 | $16.27 | 1,649,400 | — | — |
| 2025-12-29 | $11.83 | $16.09 | 1,428,500 | — | — |
| 2025-12-26 | $11.74 | $15.97 | 1,336,500 | — | — |
| 2025-12-24 | $11.87 | $16.14 | 618,200 | — | — |
| 2025-12-23 | $11.93 | $16.23 | 1,736,400 | — | — |
| 2025-12-22 | $11.82 | $16.08 | 2,742,900 | — | — |
| 2025-12-19 | $12.20 | $16.59 | 6,931,600 | — | — |
| 2025-12-18 | $11.89 | $16.17 | 3,985,400 | — | — |
| 2025-12-17 | $11.68 | $15.89 | 2,634,000 | — | — |
| 2025-12-16 | $11.41 | $15.52 | 2,157,200 | — | — |
| 2025-12-15 | $11.53 | $15.68 | 2,097,600 | — | — |
| 2025-12-12 | $11.40 | $15.51 | 2,205,900 | — | — |
| 2025-12-11 | $11.63 | $15.82 | 2,329,700 | — | — |
| 2025-12-10 | $11.50 | $15.64 | 2,367,100 | — | — |
| 2025-12-09 | $11.35 | $15.44 | 2,504,900 | — | — |
| 2025-12-08 | $11.19 | $15.22 | 2,249,000 | — | — |
| 2025-12-05 | $11.51 | $15.66 | 3,035,800 | — | — |
| 2025-12-04 | $11.81 | $16.06 | 3,550,600 | — | — |
| 2025-12-03 | $12.21 | $16.61 | 2,640,100 | — | — |
| 2025-12-02 | $12.35 | $16.80 | 3,405,200 | — | — |
| 2025-12-01 | $12.37 | $16.83 | 2,894,600 | — | — |
| 2025-11-28 | $12.88 | $17.52 | 2,473,500 | — | — |
| 2025-11-26 | $12.72 | $17.30 | 5,238,400 | — | — |
| 2025-11-25 | $11.69 | $15.90 | 4,226,800 | — | — |
| 2025-11-24 | $11.13 | $15.14 | 5,343,000 | — | — |
| 2025-11-21 | $10.11 | $13.75 | 3,040,500 | — | — |
| 2025-11-20 | $9.73 | $13.23 | 3,241,500 | — | — |
| 2025-11-19 | $9.36 | $12.73 | 4,109,300 | — | — |
| 2025-11-18 | $10.29 | $14.00 | 4,189,100 | — | — |
| 2025-11-17 | $10.88 | $14.80 | 4,888,700 | — | — |
| 2025-11-14 | $11.27 | $15.33 | 8,664,900 | — | — |
| 2025-11-13 | $10.58 | $14.39 | 2,191,400 | — | — |
| 2025-11-12 | $10.60 | $14.42 | 2,332,300 | — | — |
| 2025-11-11 | $10.35 | $14.08 | 2,230,600 | — | — |
| 2025-11-10 | $10.55 | $14.35 | 4,800,000 | — | — |
| 2025-11-07 | $10.60 | $14.42 | 6,577,000 | — | — |
| 2025-11-06 | $9.27 | $12.61 | 3,293,600 | — | — |
| 2025-11-05 | $9.26 | $12.59 | 1,687,400 | — | — |
| 2025-11-04 | $8.81 | $11.98 | 2,558,800 | — | — |
| 2025-11-03 | $8.95 | $12.17 | 2,680,200 | — | — |
| 2025-10-31 | $9.41 | $12.80 | 2,796,300 | — | — |
| 2025-10-30 | $9.17 | $12.47 | 2,061,400 | — | — |
| 2025-10-29 | $9.51 | $12.94 | 1,619,400 | — | — |
| 2025-10-28 | $9.90 | $13.47 | 1,605,100 | — | — |
| 2025-10-27 | $10.02 | $13.63 | 1,580,700 | — | — |
| 2025-10-24 | $10.07 | $13.70 | 1,900,500 | — | — |
| 2025-10-23 | $10.00 | $13.60 | 1,396,100 | — | — |
| 2025-10-22 | $9.91 | $13.48 | 2,368,100 | — | — |
| 2025-10-21 | $9.51 | $12.94 | 1,488,800 | — | — |
| 2025-10-20 | $9.27 | $12.61 | 1,451,800 | — | — |
| 2025-10-17 | $9.13 | $12.42 | 1,276,800 | — | — |
| 2025-10-16 | $9.24 | $12.57 | 1,740,600 | — | — |
| 2025-10-15 | $9.30 | $12.65 | 1,622,200 | — | — |
| 2025-10-14 | $9.39 | $12.77 | 2,219,100 | — | — |
| 2025-10-13 | $8.88 | $12.08 | 1,493,900 | — | — |
| 2025-10-10 | $8.39 | $11.41 | 1,789,800 | — | — |
| 2025-10-09 | $8.95 | $12.17 | 2,193,300 | — | — |
| 2025-10-08 | $9.07 | $12.34 | 1,802,200 | — | — |
| 2025-10-07 | $9.13 | $12.42 | 2,783,500 | — | — |
| 2025-10-06 | $9.43 | $12.83 | 1,483,900 | — | — |
| 2025-10-03 | $9.92 | $13.49 | 2,493,400 | — | — |
| 2025-10-02 | $9.69 | $13.18 | 1,840,000 | — | — |
| 2025-10-01 | $9.79 | $13.32 | 1,882,400 | — | — |
| 2025-09-30 | $9.50 | $12.92 | 1,744,500 | — | — |
| 2025-09-29 | $9.48 | $12.89 | 2,069,600 | — | — |
| 2025-09-26 | $9.47 | $12.88 | 1,541,100 | — | — |
| 2025-09-25 | $9.20 | $12.51 | 1,884,000 | — | — |
| 2025-09-24 | $9.18 | $12.49 | 1,649,400 | — | — |
| 2025-09-23 | $9.10 | $12.38 | 2,535,900 | — | — |
| 2025-09-22 | $9.22 | $12.54 | 1,924,300 | — | — |
| 2025-09-19 | $9.29 | $12.64 | 3,299,600 | — | — |
| 2025-09-18 | $9.50 | $12.92 | 1,924,500 | — | — |
| 2025-09-17 | $9.16 | $12.46 | 2,419,100 | — | — |
| 2025-09-16 | $9.61 | $13.07 | 1,969,100 | — | — |
| 2025-09-15 | $9.61 | $13.07 | 1,922,500 | — | — |
| 2025-09-12 | $9.55 | $12.99 | 2,012,600 | — | — |
| 2025-09-11 | $9.67 | $13.15 | 2,155,400 | — | — |
| 2025-09-10 | $9.27 | $12.61 | 2,455,200 | — | — |
| 2025-09-09 | $9.13 | $12.42 | 1,954,200 | — | — |
| 2025-09-08 | $9.44 | $12.84 | 2,068,000 | — | — |
| 2025-09-05 | $9.23 | $12.55 | 1,711,300 | — | — |
| 2025-09-04 | $9.12 | $12.40 | 2,204,100 | — | — |
| 2025-09-03 | $9.20 | $12.51 | 1,587,500 | — | — |
| 2025-09-02 | $9.43 | $12.83 | 1,662,000 | — | — |
| 2025-08-29 | $9.56 | $13.00 | 1,991,300 | — | — |
| 2025-08-28 | $9.76 | $13.28 | 2,234,600 | — | — |
| 2025-08-27 | $9.80 | $13.33 | 2,366,400 | — | — |
| 2025-08-26 | $9.89 | $13.45 | 2,826,700 | — | — |
| 2025-08-25 | $9.68 | $13.17 | 1,856,700 | — | — |
| 2025-08-22 | $9.76 | $13.28 | 2,386,200 | — | — |
| 2025-08-21 | $9.29 | $12.64 | 2,121,900 | — | — |
| 2025-08-20 | $9.39 | $12.77 | 2,283,600 | — | — |
| 2025-08-19 | $9.72 | $13.22 | 2,362,600 | — | — |
| 2025-08-18 | $9.81 | $13.34 | 2,923,700 | — | — |
| 2025-08-15 | $9.86 | $13.41 | 2,530,700 | — | — |
| 2025-08-14 | $9.88 | $13.44 | 3,470,300 | — | — |
| 2025-08-13 | $9.68 | $13.17 | 3,819,200 | — | — |
| 2025-08-12 | $8.73 | $11.87 | 3,041,100 | — | — |
| 2025-08-11 | $8.20 | $11.15 | 2,921,200 | — | — |
| 2025-08-08 | $8.60 | $11.70 | 3,344,000 | — | — |
| 2025-08-07 | $9.56 | $13.00 | 6,423,700 | — | — |
| 2025-08-06 | $8.79 | $11.96 | 4,016,900 | — | — |
| 2025-08-05 | $8.99 | $12.23 | 3,317,800 | — | — |
| 2025-08-04 | $8.58 | $11.67 | 2,229,600 | — | — |
| 2025-08-01 | $8.12 | $11.04 | 5,351,800 | — | — |
| 2025-07-31 | $9.25 | $12.58 | 2,653,900 | — | — |
| 2025-07-30 | $9.30 | $12.65 | 2,476,700 | — | — |
| 2025-07-29 | $9.63 | $13.10 | 2,183,300 | — | — |
| 2025-07-28 | $9.80 | $13.33 | 1,878,100 | — | — |
| 2025-07-25 | $9.89 | $13.45 | 3,244,800 | — | — |
| 2025-07-24 | $9.70 | $13.19 | 3,303,100 | — | — |
| 2025-07-23 | $9.99 | $13.59 | 3,488,700 | — | — |
| 2025-07-22 | $9.65 | $13.13 | 2,755,300 | — | — |
| 2025-07-21 | $9.27 | $12.61 | 2,083,700 | — | — |
| 2025-07-18 | $9.24 | $12.57 | 2,912,300 | — | — |
| 2025-07-17 | $9.40 | $12.79 | 2,383,400 | — | — |
| 2025-07-16 | $8.85 | $12.04 | 1,701,700 | — | — |
| 2025-07-15 | $8.78 | $11.94 | 1,843,900 | — | — |
| 2025-07-14 | $8.98 | $12.21 | 2,499,100 | — | — |
| 2025-07-11 | $8.86 | $12.05 | 3,534,500 | — | — |
| 2025-07-10 | $9.10 | $12.38 | 2,118,000 | — | — |
| 2025-07-09 | $8.83 | $12.01 | 1,996,200 | — | — |
| 2025-07-08 | $8.74 | $11.89 | 2,886,000 | — | — |
| 2025-07-07 | $8.64 | $11.75 | 2,429,200 | — | — |
| 2025-07-03 | $9.08 | $12.35 | 1,745,800 | — | — |
| 2025-07-02 | $9.23 | $12.55 | 2,928,800 | — | — |
| 2025-07-01 | $8.67 | $11.79 | 3,511,200 | — | — |
| 2025-06-30 | $8.05 | $10.95 | 2,145,300 | — | — |
| 2025-06-27 | $8.11 | $11.03 | 3,696,600 | — | — |
| 2025-06-26 | $7.99 | $10.87 | 2,453,400 | — | — |
| 2025-06-25 | $7.88 | $10.72 | 2,193,900 | — | — |
| 2025-06-24 | $8.11 | $11.03 | 2,091,600 | — | — |
| 2025-06-23 | $8.41 | $11.44 | 2,246,800 | — | — |
| 2025-06-20 | $8.31 | $11.30 | 2,683,000 | — | — |
| 2025-06-18 | $8.36 | $11.37 | 2,652,600 | — | — |
| 2025-06-17 | $8.40 | $11.43 | 3,293,200 | — | — |
| 2025-06-16 | $8.41 | $11.44 | 4,121,200 | — | — |
| 2025-06-13 | $7.74 | $10.53 | 2,788,900 | — | — |
| 2025-06-12 | $7.90 | $10.75 | 2,813,500 | — | — |
| 2025-06-11 | $7.81 | $10.62 | 2,444,600 | — | — |
| 2025-06-10 | $7.70 | $10.47 | 4,555,900 | — | — |
| 2025-06-09 | $7.39 | $10.05 | 3,902,400 | — | — |
| 2025-06-06 | $6.43 | $8.75 | 1,972,300 | — | — |
| 2025-06-05 | $6.44 | $8.76 | 2,305,900 | — | — |
| 2025-06-04 | $6.53 | $8.88 | 2,621,000 | — | — |
| 2025-06-03 | $6.17 | $8.39 | 2,804,300 | — | — |
| 2025-06-02 | $5.96 | $8.11 | 3,008,500 | — | — |
| 2025-05-30 | $6.34 | $8.62 | 2,136,800 | — | — |
| 2025-05-29 | $6.41 | $8.72 | 2,179,400 | — | — |
| 2025-05-28 | $6.20 | $8.43 | 2,127,300 | — | — |
| 2025-05-27 | $6.39 | $8.69 | 2,403,900 | — | — |
| 2025-05-23 | $6.25 | $8.50 | 1,867,900 | — | — |
| 2025-05-22 | $6.33 | $8.61 | 2,276,000 | — | — |
| 2025-05-21 | $6.22 | $8.46 | 3,182,700 | — | — |
| 2025-05-20 | $6.78 | $9.22 | 2,757,100 | — | — |
| 2025-05-19 | $6.57 | $8.94 | 2,580,200 | — | — |
| 2025-05-16 | $7.00 | $9.52 | 3,439,500 | — | — |
| 2025-05-15 | $6.62 | $9.00 | 2,521,900 | — | — |
| 2025-05-14 | $6.58 | $8.95 | 4,179,200 | — | — |
| 2025-05-13 | $6.55 | $8.91 | 7,340,900 | — | — |
| 2025-05-12 | $7.90 | $10.75 | 4,812,800 | — | — |
| 2025-05-09 | $7.34 | $9.98 | 2,074,800 | — | — |
| 2025-05-08 | $7.18 | $9.77 | 2,979,000 | — | — |
| 2025-05-07 | $6.97 | $9.48 | 2,147,200 | — | — |
| 2025-05-06 | $6.87 | $9.34 | 1,588,000 | — | — |
| 2025-05-05 | $6.81 | $9.26 | 1,668,400 | — | — |
| 2025-05-02 | $6.85 | $9.32 | 1,830,900 | — | — |
| 2025-05-01 | $6.66 | $9.06 | 1,854,800 | — | — |
| 2025-04-30 | $6.61 | $8.99 | 2,291,700 | — | — |
| 2025-04-29 | $6.73 | $9.15 | 2,519,600 | — | — |
| 2025-04-28 | $6.79 | $9.24 | 2,002,000 | — | — |
| 2025-04-25 | $6.71 | $9.13 | 1,343,700 | — | — |
| 2025-04-24 | $6.84 | $9.30 | 1,790,100 | — | — |
| 2025-04-23 | $6.60 | $8.98 | 2,482,700 | — | — |
| 2025-04-22 | $6.56 | $8.92 | 2,292,000 | — | — |
| 2025-04-21 | $6.38 | $8.68 | 2,614,900 | — | — |
| 2025-04-17 | $6.19 | $8.42 | 2,688,700 | — | — |
| 2025-04-16 | $6.15 | $8.36 | 2,309,200 | — | — |
| 2025-04-15 | $6.20 | $8.43 | 2,089,700 | — | — |
| 2025-04-14 | $6.32 | $8.60 | 2,504,900 | — | — |
| 2025-04-11 | $6.27 | $8.53 | 4,216,300 | — | — |
| 2025-04-10 | $6.27 | $8.53 | 3,825,100 | — | — |
| 2025-04-09 | $6.34 | $8.62 | 5,872,100 | — | — |
| 2025-04-08 | $5.57 | $7.58 | 5,736,200 | — | — |
| 2025-04-07 | $5.71 | $7.77 | 7,933,600 | — | — |
| 2025-04-04 | $6.27 | $8.53 | 4,323,900 | — | — |
| 2025-04-03 | $6.02 | $8.19 | 2,670,400 | — | — |
| 2025-04-02 | $6.73 | $9.15 | 2,000,000 | — | — |
| 2025-04-01 | $6.30 | $8.57 | 1,551,700 | — | — |
| 2025-03-31 | $6.59 | $8.96 | 2,786,800 | — | — |
| 2025-03-28 | $6.53 | $8.88 | 1,682,100 | — | — |
| 2025-03-27 | $6.90 | $9.39 | 1,553,100 | — | — |
| 2025-03-26 | $6.79 | $9.24 | 1,969,900 | — | — |
| 2025-03-25 | $6.83 | $9.29 | 2,177,700 | — | — |
| 2025-03-24 | $6.91 | $9.40 | 2,601,200 | — | — |
| 2025-03-21 | $6.75 | $9.18 | 4,093,000 | — | — |
| 2025-03-20 | $6.61 | $8.99 | 2,287,500 | — | — |
| 2025-03-19 | $6.48 | $8.81 | 2,160,100 | — | — |
| 2025-03-18 | $6.23 | $8.47 | 2,471,100 | — | — |
| 2025-03-17 | $6.37 | $8.66 | 2,969,400 | — | — |
| 2025-03-14 | $6.17 | $8.39 | 2,240,300 | — | — |
| 2025-03-13 | $6.17 | $8.39 | 2,741,200 | — | — |
| 2025-03-12 | $6.14 | $8.35 | 3,369,500 | — | — |
| 2025-03-11 | $5.67 | $7.71 | 3,435,100 | — | — |
| 2025-03-10 | $5.98 | $8.13 | 3,178,900 | — | — |
| 2025-03-07 | $6.31 | $8.58 | 5,132,400 | — | — |
| 2025-03-06 | $6.11 | $8.31 | 6,267,700 | — | — |
| 2025-03-05 | $6.20 | $8.43 | 5,009,200 | — | — |
| 2025-03-04 | $6.09 | $8.28 | 3,405,000 | — | — |
| 2025-03-03 | $6.21 | $8.45 | 3,691,400 | — | — |
| 2025-02-28 | $6.53 | $8.88 | 3,114,700 | — | — |
| 2025-02-27 | $6.52 | $8.87 | 3,322,700 | — | — |
| 2025-02-26 | $6.80 | $9.25 | 5,477,500 | — | — |
| 2025-02-25 | $6.68 | $9.09 | 6,867,600 | — | — |
| 2025-02-24 | $6.70 | $9.11 | 5,669,500 | — | — |
| 2025-02-21 | $7.01 | $9.53 | 2,690,500 | — | — |
| 2025-02-20 | $7.23 | $9.83 | 1,915,500 | — | — |
| 2025-02-19 | $7.35 | $10.00 | 1,761,500 | — | — |
| 2025-02-18 | $7.47 | $10.16 | 3,008,900 | — | — |
| 2025-02-14 | $7.27 | $9.89 | 2,795,400 | — | — |
| 2025-02-13 | $7.58 | $10.31 | 3,476,800 | — | — |
| 2025-02-12 | $7.25 | $9.86 | 3,163,400 | — | — |
| 2025-02-11 | $7.59 | $10.32 | 2,202,300 | — | — |
| 2025-02-10 | $7.30 | $9.93 | 2,924,800 | — | — |
| 2025-02-07 | $7.58 | $10.31 | 2,257,100 | — | — |
| 2025-02-06 | $8.00 | $10.88 | 1,697,300 | — | — |
| 2025-02-05 | $8.09 | $11.00 | 1,915,600 | — | — |
| 2025-02-04 | $8.04 | $10.94 | 2,798,100 | — | — |
| 2025-02-03 | $7.79 | $10.60 | 3,290,700 | — | — |
| 2025-01-31 | $7.86 | $10.69 | 2,833,700 | — | — |
| 2025-01-30 | $8.16 | $11.10 | 2,757,400 | — | — |
| 2025-01-29 | $7.98 | $10.85 | 2,612,700 | — | — |
| 2025-01-28 | $8.20 | $11.15 | 3,192,700 | — | — |
| 2025-01-27 | $8.06 | $10.96 | 2,662,600 | — | — |
| 2025-01-24 | $8.02 | $10.91 | 2,056,900 | — | — |
| 2025-01-23 | $8.08 | $10.99 | 3,014,500 | — | — |
| 2025-01-22 | $8.38 | $11.40 | 2,544,000 | — | — |
| 2025-01-21 | $8.58 | $11.67 | 2,844,900 | — | — |
| 2025-01-17 | $8.06 | $10.96 | 1,597,200 | — | — |
| 2025-01-16 | $8.09 | $11.00 | 2,857,700 | — | — |
| 2025-01-15 | $8.13 | $11.06 | 2,903,400 | — | — |
| 2025-01-14 | $8.14 | $11.07 | 3,098,000 | — | — |
| 2025-01-13 | $8.31 | $11.30 | 2,400,500 | — | — |
| 2025-01-10 | $8.44 | $11.48 | 2,163,900 | — | — |
| 2025-01-08 | $8.64 | $11.75 | 2,046,200 | — | — |
| 2025-01-07 | $8.92 | $12.13 | 2,013,600 | — | — |
| 2025-01-06 | $9.05 | $12.31 | 4,114,900 | — | — |
| 2025-01-03 | $9.38 | $12.76 | 3,998,600 | — | — |
| 2025-01-02 | $9.00 | $12.24 | 8,794,800 | — | — |