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
- 1999-09-15 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 | $11.49 | $16.20 | 4,168,800 | — | — |
| 2025-12-30 | $11.61 | $16.37 | 2,276,300 | — | — |
| 2025-12-29 | $11.79 | $16.63 | 4,857,000 | — | — |
| 2025-12-26 | $11.98 | $16.89 | 3,951,100 | — | — |
| 2025-12-24 | $11.84 | $16.70 | 1,638,600 | — | — |
| 2025-12-23 | $11.88 | $16.75 | 4,409,100 | — | — |
| 2025-12-22 | $11.78 | $16.61 | 3,619,400 | — | — |
| 2025-12-19 | $11.66 | $16.44 | 6,416,100 | — | — |
| 2025-12-18 | $11.56 | $16.30 | 7,028,500 | — | — |
| 2025-12-17 | $11.22 | $15.82 | 5,396,900 | — | — |
| 2025-12-16 | $11.53 | $16.26 | 5,356,800 | — | — |
| 2025-12-15 | $11.66 | $16.44 | 6,498,300 | — | — |
| 2025-12-12 | $11.51 | $16.23 | 8,727,000 | — | — |
| 2025-12-11 | $11.19 | $15.78 | 18,502,200 | — | — |
| 2025-12-10 | $10.87 | $15.33 | 4,299,700 | — | — |
| 2025-12-09 | $10.96 | $15.46 | 4,803,100 | — | — |
| 2025-12-08 | $10.98 | $15.48 | 6,039,200 | — | — |
| 2025-12-05 | $10.83 | $15.27 | 2,910,100 | — | — |
| 2025-12-04 | $10.98 | $15.48 | 5,470,200 | — | — |
| 2025-12-03 | $10.88 | $15.34 | 4,358,700 | — | — |
| 2025-12-02 | $10.75 | $15.16 | 10,083,000 | — | — |
| 2025-12-01 | $10.60 | $14.95 | 6,969,200 | — | — |
| 2025-11-28 | $10.79 | $15.22 | 7,034,700 | — | — |
| 2025-11-26 | $10.57 | $14.91 | 6,741,200 | — | — |
| 2025-11-25 | $10.42 | $14.69 | 9,812,700 | — | — |
| 2025-11-24 | $10.07 | $14.20 | 9,853,700 | — | — |
| 2025-11-21 | $10.03 | $14.14 | 10,063,100 | — | — |
| 2025-11-20 | $10.17 | $14.34 | 6,631,100 | — | — |
| 2025-11-19 | $10.33 | $14.57 | 3,918,400 | — | — |
| 2025-11-18 | $10.21 | $14.40 | 10,395,600 | — | — |
| 2025-11-17 | $10.00 | $14.10 | 9,119,700 | — | — |
| 2025-11-14 | $10.11 | $14.26 | 3,711,200 | — | — |
| 2025-11-13 | $10.19 | $14.37 | 11,934,600 | — | — |
| 2025-11-12 | $10.36 | $14.61 | 4,975,300 | — | — |
| 2025-11-11 | $10.51 | $14.82 | 7,600,400 | — | — |
| 2025-11-10 | $10.35 | $14.59 | 6,902,500 | — | — |
| 2025-11-07 | $10.20 | $14.38 | 7,693,200 | — | — |
| 2025-11-06 | $10.19 | $14.37 | 12,584,400 | — | — |
| 2025-11-05 | $10.27 | $14.48 | 12,682,300 | — | — |
| 2025-11-04 | $10.04 | $14.16 | 8,052,800 | — | — |
| 2025-11-03 | $10.15 | $14.31 | 8,641,700 | — | — |
| 2025-10-31 | $10.15 | $14.31 | 6,746,900 | — | — |
| 2025-10-30 | $10.13 | $14.28 | 7,732,800 | — | — |
| 2025-10-29 | $10.27 | $14.48 | 9,667,600 | — | — |
| 2025-10-28 | $10.29 | $14.51 | 26,921,100 | — | — |
| 2025-10-27 | $9.36 | $13.20 | 11,545,300 | — | — |
| 2025-10-24 | $9.36 | $13.20 | 7,243,300 | — | — |
| 2025-10-23 | $9.33 | $13.16 | 10,110,200 | — | — |
| 2025-10-22 | $9.20 | $12.97 | 10,301,500 | — | — |
| 2025-10-21 | $9.16 | $12.92 | 15,426,200 | — | — |
| 2025-10-20 | $9.56 | $13.48 | 6,148,900 | — | — |
| 2025-10-17 | $9.65 | $13.61 | 23,985,700 | — | — |
| 2025-10-16 | $9.70 | $13.68 | 16,001,600 | — | — |
| 2025-10-15 | $9.83 | $13.86 | 13,999,900 | — | — |
| 2025-10-14 | $9.55 | $13.47 | 7,804,400 | — | — |
| 2025-10-13 | $9.32 | $13.14 | 6,443,700 | — | — |
| 2025-10-10 | $9.15 | $12.90 | 7,147,800 | — | — |
| 2025-10-09 | $9.12 | $12.86 | 6,441,000 | — | — |
| 2025-10-08 | $9.28 | $13.09 | 6,223,000 | — | — |
| 2025-10-07 | $9.10 | $12.83 | 7,850,200 | — | — |
| 2025-10-06 | $8.99 | $12.68 | 5,277,700 | — | — |
| 2025-10-03 | $9.07 | $12.79 | 9,087,100 | — | — |
| 2025-10-02 | $9.06 | $12.78 | 8,130,900 | — | — |
| 2025-10-01 | $8.89 | $12.54 | 6,483,700 | — | — |
| 2025-09-30 | $8.99 | $12.68 | 6,999,800 | — | — |
| 2025-09-29 | $9.05 | $12.76 | 7,433,800 | — | — |
| 2025-09-26 | $9.00 | $12.69 | 4,505,800 | — | — |
| 2025-09-25 | $8.98 | $12.66 | 9,885,800 | — | — |
| 2025-09-24 | $8.98 | $12.66 | 6,373,000 | — | — |
| 2025-09-23 | $9.14 | $12.89 | 8,792,500 | — | — |
| 2025-09-22 | $9.22 | $13.00 | 9,340,400 | — | — |
| 2025-09-19 | $9.07 | $12.79 | 14,325,500 | — | — |
| 2025-09-18 | $9.32 | $13.14 | 7,520,900 | — | — |
| 2025-09-17 | $9.43 | $13.30 | 11,664,300 | — | — |
| 2025-09-16 | $9.55 | $13.47 | 7,277,800 | — | — |
| 2025-09-15 | $9.54 | $13.45 | 7,893,600 | — | — |
| 2025-09-12 | $9.38 | $13.23 | 7,090,100 | — | — |
| 2025-09-11 | $9.49 | $13.38 | 9,537,200 | — | — |
| 2025-09-10 | $9.18 | $12.94 | 9,526,900 | — | — |
| 2025-09-09 | $9.39 | $13.24 | 11,643,000 | — | — |
| 2025-09-08 | $9.51 | $13.41 | 12,085,100 | — | — |
| 2025-09-05 | $9.40 | $13.26 | 11,446,800 | — | — |
| 2025-09-04 | $9.23 | $13.02 | 10,294,200 | — | — |
| 2025-09-03 | $9.16 | $12.92 | 7,459,100 | — | — |
| 2025-09-02 | $9.16 | $12.92 | 12,370,900 | — | — |
| 2025-08-29 | $9.09 | $12.82 | 13,088,200 | — | — |
| 2025-08-28 | $9.04 | $12.75 | 20,100,800 | — | — |
| 2025-08-27 | $8.93 | $12.59 | 9,079,900 | — | — |
| 2025-08-26 | $8.97 | $12.65 | 12,413,700 | — | — |
| 2025-08-25 | $8.87 | $12.51 | 11,005,300 | — | — |
| 2025-08-22 | $8.90 | $12.55 | 18,900,800 | — | — |
| 2025-08-21 | $8.79 | $12.40 | 8,734,300 | — | — |
| 2025-08-20 | $8.65 | $12.20 | 13,950,700 | — | — |
| 2025-08-19 | $8.65 | $12.20 | 16,294,900 | — | — |
| 2025-08-18 | $8.64 | $12.18 | 13,629,600 | — | — |
| 2025-08-15 | $8.53 | $12.03 | 5,849,500 | — | — |
| 2025-08-14 | $8.50 | $11.99 | 9,607,900 | — | — |
| 2025-08-13 | $8.69 | $12.25 | 10,986,900 | — | — |
| 2025-08-12 | $8.77 | $12.37 | 7,768,300 | — | — |
| 2025-08-11 | $8.65 | $12.20 | 5,859,300 | — | — |
| 2025-08-08 | $8.62 | $12.16 | 9,969,300 | — | — |
| 2025-08-07 | $8.57 | $12.08 | 14,707,700 | — | — |
| 2025-08-06 | $8.39 | $11.83 | 8,708,800 | — | — |
| 2025-08-05 | $8.33 | $11.75 | 16,743,800 | — | — |
| 2025-08-04 | $8.21 | $11.58 | 22,240,400 | — | — |
| 2025-08-01 | $8.40 | $11.85 | 19,212,200 | — | — |
| 2025-07-31 | $8.70 | $12.27 | 16,040,700 | — | — |
| 2025-07-30 | $8.54 | $12.04 | 14,131,000 | — | — |
| 2025-07-29 | $8.64 | $12.18 | 15,272,700 | — | — |
| 2025-07-28 | $8.41 | $11.86 | 15,442,200 | — | — |
| 2025-07-25 | $8.41 | $11.86 | 9,945,800 | — | — |
| 2025-07-24 | $8.25 | $11.63 | 29,452,400 | — | — |
| 2025-07-23 | $7.97 | $11.24 | 16,384,700 | — | — |
| 2025-07-22 | $7.91 | $11.15 | 15,332,500 | — | — |
| 2025-07-21 | $7.73 | $10.90 | 16,171,200 | — | — |
| 2025-07-18 | $7.62 | $10.75 | 5,672,200 | — | — |
| 2025-07-17 | $7.74 | $10.91 | 13,558,800 | — | — |
| 2025-07-16 | $7.37 | $10.39 | 10,923,200 | — | — |
| 2025-07-15 | $7.27 | $10.25 | 6,641,600 | — | — |
| 2025-07-14 | $7.38 | $10.41 | 8,975,700 | — | — |
| 2025-07-11 | $7.39 | $10.42 | 7,862,200 | — | — |
| 2025-07-10 | $7.41 | $10.45 | 10,431,200 | — | — |
| 2025-07-09 | $7.36 | $10.38 | 9,764,700 | — | — |
| 2025-07-08 | $7.21 | $10.17 | 8,109,400 | — | — |
| 2025-07-07 | $7.14 | $10.07 | 12,051,700 | — | — |
| 2025-07-03 | $7.23 | $10.20 | 4,544,100 | — | — |
| 2025-07-02 | $7.17 | $10.11 | 13,858,100 | — | — |
| 2025-07-01 | $7.10 | $10.01 | 13,155,000 | — | — |
| 2025-06-30 | $6.93 | $9.77 | 16,591,500 | — | — |
| 2025-06-27 | $6.81 | $9.60 | 8,300,800 | — | — |
| 2025-06-26 | $6.83 | $9.63 | 12,624,400 | — | — |
| 2025-06-25 | $6.74 | $9.50 | 8,403,300 | — | — |
| 2025-06-24 | $6.94 | $9.79 | 9,022,900 | — | — |
| 2025-06-23 | $6.79 | $9.57 | 10,306,200 | — | — |
| 2025-06-20 | $6.78 | $9.56 | 13,947,800 | — | — |
| 2025-06-18 | $6.86 | $9.67 | 16,034,300 | — | — |
| 2025-06-17 | $6.81 | $9.60 | 10,479,700 | — | — |
| 2025-06-16 | $6.90 | $9.70 | 10,135,000 | — | — |
| 2025-06-13 | $6.77 | $9.52 | 11,327,300 | — | — |
| 2025-06-12 | $6.99 | $9.83 | 15,439,100 | — | — |
| 2025-06-11 | $6.96 | $9.78 | 24,928,400 | — | — |
| 2025-06-10 | $6.91 | $9.71 | 12,507,400 | — | — |
| 2025-06-09 | $6.77 | $9.52 | 11,695,200 | — | — |
| 2025-06-06 | $6.73 | $9.46 | 8,920,500 | — | — |
| 2025-06-05 | $6.81 | $9.57 | 10,303,800 | — | — |
| 2025-06-04 | $6.78 | $9.53 | 9,352,200 | — | — |
| 2025-06-03 | $6.82 | $9.59 | 10,997,500 | — | — |
| 2025-06-02 | $6.82 | $9.59 | 11,558,400 | — | — |
| 2025-05-30 | $6.85 | $9.63 | 22,304,100 | — | — |
| 2025-05-29 | $7.04 | $9.90 | 10,237,700 | — | — |
| 2025-05-28 | $7.06 | $9.92 | 13,906,200 | — | — |
| 2025-05-27 | $7.19 | $10.11 | 20,276,400 | — | — |
| 2025-05-23 | $7.13 | $10.02 | 16,928,900 | — | — |
| 2025-05-22 | $7.00 | $9.84 | 13,867,500 | — | — |
| 2025-05-21 | $7.01 | $9.85 | 17,577,100 | — | — |
| 2025-05-20 | $7.03 | $9.88 | 11,150,600 | — | — |
| 2025-05-19 | $6.90 | $9.70 | 10,681,800 | — | — |
| 2025-05-16 | $6.85 | $9.63 | 9,883,000 | — | — |
| 2025-05-15 | $6.85 | $9.63 | 12,872,600 | — | — |
| 2025-05-14 | $6.82 | $9.59 | 13,147,500 | — | — |
| 2025-05-13 | $6.82 | $9.59 | 20,530,300 | — | — |
| 2025-05-12 | $6.56 | $9.22 | 24,626,600 | — | — |
| 2025-05-09 | $6.41 | $9.01 | 11,856,700 | — | — |
| 2025-05-08 | $6.46 | $9.08 | 18,323,100 | — | — |
| 2025-05-07 | $6.42 | $9.02 | 23,744,400 | — | — |
| 2025-05-06 | $6.19 | $8.70 | 16,665,300 | — | — |
| 2025-05-05 | $6.11 | $8.59 | 7,663,700 | — | — |
| 2025-05-02 | $6.15 | $8.64 | 6,400,000 | — | — |
| 2025-05-01 | $6.10 | $8.57 | 8,763,100 | — | — |
| 2025-04-30 | $6.17 | $8.67 | 15,217,400 | — | — |
| 2025-04-29 | $6.09 | $8.56 | 14,621,800 | — | — |
| 2025-04-28 | $6.19 | $8.70 | 14,117,000 | — | — |
| 2025-04-25 | $5.92 | $8.32 | 18,726,900 | — | — |
| 2025-04-24 | $5.69 | $8.00 | 14,062,400 | — | — |
| 2025-04-23 | $5.61 | $7.89 | 18,072,100 | — | — |
| 2025-04-22 | $5.46 | $7.67 | 18,483,500 | — | — |
| 2025-04-21 | $5.29 | $7.44 | 12,116,800 | — | — |
| 2025-04-17 | $5.40 | $7.59 | 10,945,900 | — | — |
| 2025-04-16 | $5.20 | $7.31 | 12,470,900 | — | — |
| 2025-04-15 | $5.23 | $7.35 | 14,764,500 | — | — |
| 2025-04-14 | $5.33 | $7.49 | 20,319,000 | — | — |
| 2025-04-11 | $5.18 | $7.28 | 30,192,000 | — | — |
| 2025-04-10 | $5.02 | $7.06 | 23,577,200 | — | — |
| 2025-04-09 | $5.33 | $7.49 | 25,832,700 | — | — |
| 2025-04-08 | $5.08 | $7.14 | 37,181,800 | — | — |
| 2025-04-07 | $5.11 | $7.18 | 21,540,600 | — | — |
| 2025-04-04 | $5.14 | $7.22 | 47,618,400 | — | — |
| 2025-04-03 | $5.56 | $7.82 | 26,679,600 | — | — |
| 2025-04-02 | $5.69 | $8.00 | 11,373,800 | — | — |
| 2025-04-01 | $5.70 | $8.01 | 11,585,600 | — | — |
| 2025-03-31 | $5.61 | $7.89 | 8,884,600 | — | — |
| 2025-03-28 | $5.66 | $7.96 | 20,251,500 | — | — |
| 2025-03-27 | $6.02 | $8.46 | 8,996,000 | — | — |
| 2025-03-26 | $5.99 | $8.42 | 10,214,900 | — | — |
| 2025-03-25 | $6.28 | $8.83 | 17,723,800 | — | — |
| 2025-03-24 | $6.06 | $8.52 | 7,691,600 | — | — |
| 2025-03-21 | $5.91 | $8.31 | 12,959,400 | — | — |
| 2025-03-20 | $6.03 | $8.48 | 8,147,100 | — | — |
| 2025-03-19 | $6.10 | $8.57 | 10,641,900 | — | — |
| 2025-03-18 | $6.07 | $8.53 | 8,392,000 | — | — |
| 2025-03-17 | $6.07 | $8.53 | 7,985,300 | — | — |
| 2025-03-14 | $6.02 | $8.46 | 12,237,000 | — | — |
| 2025-03-13 | $5.87 | $8.25 | 10,523,900 | — | — |
| 2025-03-12 | $6.00 | $8.43 | 13,327,500 | — | — |
| 2025-03-11 | $5.99 | $8.42 | 20,633,700 | — | — |
| 2025-03-10 | $5.90 | $8.29 | 12,149,700 | — | — |
| 2025-03-07 | $6.06 | $8.49 | 13,268,400 | — | — |
| 2025-03-06 | $6.36 | $8.91 | 8,732,000 | — | — |
| 2025-03-05 | $6.26 | $8.77 | 9,504,200 | — | — |
| 2025-03-04 | $5.93 | $8.31 | 11,256,000 | — | — |
| 2025-03-03 | $5.93 | $8.31 | 7,269,100 | — | — |
| 2025-02-28 | $6.20 | $8.68 | 13,845,500 | — | — |
| 2025-02-27 | $6.29 | $8.81 | 5,932,000 | — | — |
| 2025-02-26 | $6.46 | $9.05 | 9,435,000 | — | — |
| 2025-02-25 | $6.44 | $9.02 | 11,772,200 | — | — |
| 2025-02-24 | $6.39 | $8.95 | 12,054,800 | — | — |
| 2025-02-21 | $6.53 | $9.15 | 7,159,700 | — | — |
| 2025-02-20 | $6.71 | $9.40 | 6,247,400 | — | — |
| 2025-02-19 | $6.66 | $9.33 | 5,753,800 | — | — |
| 2025-02-18 | $6.72 | $9.41 | 5,812,900 | — | — |
| 2025-02-14 | $6.71 | $9.40 | 5,143,300 | — | — |
| 2025-02-13 | $6.66 | $9.33 | 7,844,700 | — | — |
| 2025-02-12 | $6.59 | $9.23 | 7,200,300 | — | — |
| 2025-02-11 | $6.62 | $9.27 | 7,306,700 | — | — |
| 2025-02-10 | $6.64 | $9.30 | 8,086,600 | — | — |
| 2025-02-07 | $6.69 | $9.37 | 8,312,500 | — | — |
| 2025-02-06 | $6.78 | $9.50 | 25,565,200 | — | — |
| 2025-02-05 | $5.98 | $8.38 | 9,009,500 | — | — |
| 2025-02-04 | $6.08 | $8.52 | 6,920,500 | — | — |
| 2025-02-03 | $6.03 | $8.45 | 15,161,800 | — | — |
| 2025-01-31 | $5.93 | $8.31 | 10,246,800 | — | — |
| 2025-01-30 | $6.08 | $8.52 | 11,240,700 | — | — |
| 2025-01-29 | $5.89 | $8.25 | 6,107,500 | — | — |
| 2025-01-28 | $5.84 | $8.18 | 9,088,000 | — | — |
| 2025-01-27 | $5.90 | $8.26 | 9,024,200 | — | — |
| 2025-01-24 | $5.98 | $8.38 | 7,935,600 | — | — |
| 2025-01-23 | $5.77 | $8.08 | 7,112,300 | — | — |
| 2025-01-22 | $5.58 | $7.82 | 7,095,600 | — | — |
| 2025-01-21 | $5.51 | $7.72 | 5,498,200 | — | — |
| 2025-01-17 | $5.36 | $7.51 | 8,219,300 | — | — |
| 2025-01-16 | $5.45 | $7.63 | 6,340,800 | — | — |
| 2025-01-15 | $5.56 | $7.79 | 11,719,700 | — | — |
| 2025-01-14 | $5.40 | $7.56 | 14,083,700 | — | — |
| 2025-01-13 | $5.38 | $7.54 | 7,950,100 | — | — |
| 2025-01-10 | $5.57 | $7.80 | 20,620,800 | — | — |
| 2025-01-08 | $5.69 | $7.97 | 12,637,600 | — | — |
| 2025-01-07 | $5.71 | $8.00 | 16,538,200 | — | — |
| 2025-01-06 | $5.73 | $8.03 | 6,661,100 | — | — |
| 2025-01-03 | $5.66 | $7.93 | 13,939,800 | — | — |
| 2025-01-02 | $5.69 | $7.97 | 6,861,400 | — | — |