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
- 2005-05-26 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 | $8.96 | $18.29 | 1,674,200 | — | — |
| 2025-12-30 | $9.20 | $18.54 | 1,425,700 | — | — |
| 2025-12-29 | $9.17 | $18.48 | 1,283,800 | — | — |
| 2025-12-26 | $9.17 | $18.48 | 1,056,100 | — | — |
| 2025-12-24 | $9.23 | $18.60 | 1,089,100 | — | — |
| 2025-12-23 | $9.17 | $18.48 | 1,489,000 | — | — |
| 2025-12-22 | $9.31 | $18.76 | 1,647,000 | — | — |
| 2025-12-19 | $9.21 | $18.56 | 5,806,800 | — | — |
| 2025-12-18 | $9.25 | $18.64 | 2,026,400 | — | — |
| 2025-12-17 | $9.31 | $18.76 | 3,036,400 | — | — |
| 2025-12-16 | $9.24 | $18.62 | 2,558,100 | — | — |
| 2025-12-15 | $9.32 | $18.78 | 3,155,100 | — | — |
| 2025-12-12 | $9.24 | $18.62 | 4,163,000 | — | — |
| 2025-12-11 | $9.06 | $18.26 | 2,885,500 | — | — |
| 2025-12-10 | $8.97 | $18.07 | 2,619,300 | — | — |
| 2025-12-09 | $8.78 | $17.69 | 1,455,600 | — | — |
| 2025-12-08 | $8.68 | $17.49 | 2,863,800 | — | — |
| 2025-12-05 | $8.75 | $17.63 | 3,201,400 | — | — |
| 2025-12-04 | $8.64 | $17.41 | 2,703,700 | — | — |
| 2025-12-03 | $8.89 | $17.91 | 2,512,600 | — | — |
| 2025-12-02 | $8.92 | $17.97 | 3,009,000 | — | — |
| 2025-12-01 | $8.98 | $18.09 | 1,606,500 | — | — |
| 2025-11-28 | $9.11 | $18.36 | 1,963,000 | — | — |
| 2025-11-26 | $9.11 | $18.36 | 3,467,300 | — | — |
| 2025-11-25 | $9.13 | $18.40 | 5,553,000 | — | — |
| 2025-11-24 | $8.84 | $17.81 | 4,978,100 | — | — |
| 2025-11-21 | $8.82 | $17.77 | 5,580,600 | — | — |
| 2025-11-20 | $8.58 | $17.29 | 4,540,700 | — | — |
| 2025-11-19 | $8.77 | $17.67 | 4,769,900 | — | — |
| 2025-11-18 | $8.86 | $17.85 | 5,895,600 | — | — |
| 2025-11-17 | $8.73 | $17.59 | 3,652,100 | — | — |
| 2025-11-14 | $8.97 | $18.07 | 3,491,900 | — | — |
| 2025-11-13 | $8.97 | $18.07 | 3,517,900 | — | — |
| 2025-11-12 | $9.10 | $18.34 | 4,448,300 | — | — |
| 2025-11-11 | $9.26 | $18.66 | 5,974,300 | — | — |
| 2025-11-10 | $9.33 | $18.80 | 7,003,900 | — | — |
| 2025-11-07 | $8.96 | $18.05 | 6,500,000 | — | — |
| 2025-11-06 | $8.21 | $16.54 | 6,591,400 | — | — |
| 2025-11-05 | $8.18 | $16.48 | 4,666,300 | — | — |
| 2025-11-04 | $8.02 | $16.16 | 4,528,400 | — | — |
| 2025-11-03 | $7.98 | $16.08 | 3,803,100 | — | — |
| 2025-10-31 | $7.82 | $15.76 | 4,576,800 | — | — |
| 2025-10-30 | $7.86 | $15.84 | 3,880,800 | — | — |
| 2025-10-29 | $7.85 | $15.82 | 5,636,300 | — | — |
| 2025-10-28 | $7.72 | $15.56 | 2,072,300 | — | — |
| 2025-10-27 | $7.82 | $15.76 | 2,024,400 | — | — |
| 2025-10-24 | $7.80 | $15.72 | 1,471,300 | — | — |
| 2025-10-23 | $7.81 | $15.74 | 2,352,600 | — | — |
| 2025-10-22 | $7.89 | $15.90 | 2,823,000 | — | — |
| 2025-10-21 | $7.81 | $15.74 | 2,496,800 | — | — |
| 2025-10-20 | $7.80 | $15.72 | 1,571,400 | — | — |
| 2025-10-17 | $7.73 | $15.58 | 3,049,300 | — | — |
| 2025-10-16 | $7.65 | $15.41 | 2,491,700 | — | — |
| 2025-10-15 | $7.76 | $15.64 | 2,625,600 | — | — |
| 2025-10-14 | $7.72 | $15.56 | 2,886,900 | — | — |
| 2025-10-13 | $7.61 | $15.33 | 2,554,300 | — | — |
| 2025-10-10 | $7.50 | $15.11 | 2,443,200 | — | — |
| 2025-10-09 | $7.66 | $15.43 | 2,156,600 | — | — |
| 2025-10-08 | $7.70 | $15.51 | 1,971,400 | — | — |
| 2025-10-07 | $7.76 | $15.64 | 2,964,700 | — | — |
| 2025-10-06 | $7.86 | $15.84 | 2,789,300 | — | — |
| 2025-10-03 | $7.92 | $15.96 | 2,632,100 | — | — |
| 2025-10-02 | $7.97 | $16.06 | 1,934,300 | — | — |
| 2025-10-01 | $7.96 | $16.04 | 2,933,400 | — | — |
| 2025-09-30 | $7.96 | $16.04 | 2,745,300 | — | — |
| 2025-09-29 | $8.08 | $16.12 | 3,426,500 | — | — |
| 2025-09-26 | $8.10 | $16.16 | 2,495,900 | — | — |
| 2025-09-25 | $8.04 | $16.04 | 2,754,500 | — | — |
| 2025-09-24 | $8.10 | $16.16 | 3,018,000 | — | — |
| 2025-09-23 | $8.14 | $16.24 | 1,945,800 | — | — |
| 2025-09-22 | $8.14 | $16.24 | 2,509,500 | — | — |
| 2025-09-19 | $8.30 | $16.56 | 5,260,000 | — | — |
| 2025-09-18 | $8.33 | $16.62 | 3,243,000 | — | — |
| 2025-09-17 | $8.13 | $16.22 | 3,133,000 | — | — |
| 2025-09-16 | $8.21 | $16.38 | 3,732,300 | — | — |
| 2025-09-15 | $8.19 | $16.34 | 4,778,200 | — | — |
| 2025-09-12 | $8.35 | $16.66 | 2,742,900 | — | — |
| 2025-09-11 | $8.40 | $16.76 | 2,692,900 | — | — |
| 2025-09-10 | $8.38 | $16.72 | 2,463,100 | — | — |
| 2025-09-09 | $8.36 | $16.68 | 2,899,800 | — | — |
| 2025-09-08 | $8.46 | $16.88 | 3,007,200 | — | — |
| 2025-09-05 | $8.58 | $17.12 | 2,212,000 | — | — |
| 2025-09-04 | $8.60 | $17.16 | 2,977,200 | — | — |
| 2025-09-03 | $8.49 | $16.94 | 2,838,900 | — | — |
| 2025-09-02 | $8.43 | $16.82 | 2,339,200 | — | — |
| 2025-08-29 | $8.56 | $17.08 | 1,782,200 | — | — |
| 2025-08-28 | $8.58 | $17.12 | 1,884,400 | — | — |
| 2025-08-27 | $8.59 | $17.14 | 2,684,200 | — | — |
| 2025-08-26 | $8.37 | $16.70 | 2,981,300 | — | — |
| 2025-08-25 | $8.39 | $16.74 | 1,992,100 | — | — |
| 2025-08-22 | $8.46 | $16.88 | 2,544,800 | — | — |
| 2025-08-21 | $8.04 | $16.04 | 1,873,600 | — | — |
| 2025-08-20 | $8.03 | $16.02 | 2,076,700 | — | — |
| 2025-08-19 | $8.09 | $16.14 | 1,733,900 | — | — |
| 2025-08-18 | $7.95 | $15.86 | 1,418,700 | — | — |
| 2025-08-15 | $7.90 | $15.76 | 2,778,000 | — | — |
| 2025-08-14 | $7.97 | $15.90 | 2,818,500 | — | — |
| 2025-08-13 | $8.06 | $16.08 | 3,951,900 | — | — |
| 2025-08-12 | $7.86 | $15.68 | 3,222,600 | — | — |
| 2025-08-11 | $7.61 | $15.18 | 3,059,900 | — | — |
| 2025-08-08 | $7.58 | $15.12 | 3,947,400 | — | — |
| 2025-08-07 | $7.69 | $15.34 | 2,281,200 | — | — |
| 2025-08-06 | $7.58 | $15.12 | 4,347,600 | — | — |
| 2025-08-05 | $7.69 | $15.34 | 2,652,000 | — | — |
| 2025-08-04 | $7.70 | $15.36 | 3,247,300 | — | — |
| 2025-08-01 | $7.57 | $15.10 | 2,650,200 | — | — |
| 2025-07-31 | $7.72 | $15.40 | 3,240,100 | — | — |
| 2025-07-30 | $7.81 | $15.58 | 2,774,000 | — | — |
| 2025-07-29 | $7.99 | $15.94 | 2,473,700 | — | — |
| 2025-07-28 | $8.03 | $16.02 | 2,587,700 | — | — |
| 2025-07-25 | $8.12 | $16.20 | 2,508,200 | — | — |
| 2025-07-24 | $8.06 | $16.08 | 4,311,700 | — | — |
| 2025-07-23 | $8.20 | $16.36 | 4,283,300 | — | — |
| 2025-07-22 | $8.15 | $16.26 | 3,373,000 | — | — |
| 2025-07-21 | $7.95 | $15.86 | 2,543,000 | — | — |
| 2025-07-18 | $7.94 | $15.84 | 3,011,000 | — | — |
| 2025-07-17 | $7.92 | $15.80 | 2,073,900 | — | — |
| 2025-07-16 | $7.98 | $15.92 | 2,241,900 | — | — |
| 2025-07-15 | $8.00 | $15.96 | 1,774,900 | — | — |
| 2025-07-14 | $8.16 | $16.28 | 2,264,500 | — | — |
| 2025-07-11 | $8.14 | $16.24 | 2,605,100 | — | — |
| 2025-07-10 | $8.16 | $16.28 | 2,960,000 | — | — |
| 2025-07-09 | $7.97 | $15.90 | 2,712,700 | — | — |
| 2025-07-08 | $7.94 | $15.84 | 2,598,900 | — | — |
| 2025-07-07 | $7.84 | $15.64 | 2,430,400 | — | — |
| 2025-07-03 | $8.00 | $15.96 | 1,461,500 | — | — |
| 2025-07-02 | $7.98 | $15.92 | 2,684,100 | — | — |
| 2025-07-01 | $7.87 | $15.70 | 4,130,500 | — | — |
| 2025-06-30 | $7.66 | $15.28 | 3,327,200 | — | — |
| 2025-06-27 | $7.78 | $15.36 | 6,755,500 | — | — |
| 2025-06-26 | $7.75 | $15.30 | 2,697,400 | — | — |
| 2025-06-25 | $7.61 | $15.03 | 2,890,700 | — | — |
| 2025-06-24 | $7.70 | $15.20 | 3,709,300 | — | — |
| 2025-06-23 | $7.72 | $15.24 | 3,372,600 | — | — |
| 2025-06-20 | $7.62 | $15.05 | 4,331,900 | — | — |
| 2025-06-18 | $7.63 | $15.07 | 8,378,000 | — | — |
| 2025-06-17 | $7.54 | $14.89 | 3,573,800 | — | — |
| 2025-06-16 | $7.61 | $15.03 | 3,495,300 | — | — |
| 2025-06-13 | $7.48 | $14.77 | 2,715,900 | — | — |
| 2025-06-12 | $7.74 | $15.28 | 2,037,000 | — | — |
| 2025-06-11 | $7.77 | $15.34 | 3,235,900 | — | — |
| 2025-06-10 | $7.86 | $15.52 | 2,960,300 | — | — |
| 2025-06-09 | $7.76 | $15.32 | 2,598,100 | — | — |
| 2025-06-06 | $7.61 | $15.03 | 2,338,400 | — | — |
| 2025-06-05 | $7.52 | $14.85 | 2,617,500 | — | — |
| 2025-06-04 | $7.47 | $14.75 | 1,750,700 | — | — |
| 2025-06-03 | $7.63 | $15.07 | 1,930,300 | — | — |
| 2025-06-02 | $7.58 | $14.97 | 1,787,700 | — | — |
| 2025-05-30 | $7.64 | $15.08 | 3,427,700 | — | — |
| 2025-05-29 | $7.67 | $15.14 | 3,458,400 | — | — |
| 2025-05-28 | $7.62 | $15.05 | 1,668,400 | — | — |
| 2025-05-27 | $7.69 | $15.18 | 2,059,900 | — | — |
| 2025-05-23 | $7.42 | $14.65 | 1,651,600 | — | — |
| 2025-05-22 | $7.48 | $14.77 | 1,630,800 | — | — |
| 2025-05-21 | $7.45 | $14.71 | 3,915,700 | — | — |
| 2025-05-20 | $7.62 | $15.05 | 1,375,100 | — | — |
| 2025-05-19 | $7.73 | $15.26 | 1,126,600 | — | — |
| 2025-05-16 | $7.82 | $15.44 | 2,078,000 | — | — |
| 2025-05-15 | $7.81 | $15.42 | 1,797,800 | — | — |
| 2025-05-14 | $7.85 | $15.50 | 2,418,500 | — | — |
| 2025-05-13 | $7.95 | $15.70 | 2,660,900 | — | — |
| 2025-05-12 | $7.99 | $15.78 | 2,857,100 | — | — |
| 2025-05-09 | $7.58 | $14.97 | 3,215,900 | — | — |
| 2025-05-08 | $7.50 | $14.81 | 3,948,000 | — | — |
| 2025-05-07 | $7.40 | $14.61 | 5,427,800 | — | — |
| 2025-05-06 | $7.42 | $14.65 | 2,394,400 | — | — |
| 2025-05-05 | $7.59 | $14.99 | 2,695,000 | — | — |
| 2025-05-02 | $7.62 | $15.05 | 5,083,300 | — | — |
| 2025-05-01 | $7.40 | $14.61 | 3,797,600 | — | — |
| 2025-04-30 | $7.34 | $14.49 | 5,948,500 | — | — |
| 2025-04-29 | $7.19 | $14.20 | 2,936,300 | — | — |
| 2025-04-28 | $7.33 | $14.47 | 3,437,400 | — | — |
| 2025-04-25 | $7.21 | $14.24 | 2,147,400 | — | — |
| 2025-04-24 | $7.12 | $14.06 | 1,589,800 | — | — |
| 2025-04-23 | $7.04 | $13.90 | 2,161,700 | — | — |
| 2025-04-22 | $7.00 | $13.82 | 2,669,300 | — | — |
| 2025-04-21 | $6.96 | $13.74 | 1,840,900 | — | — |
| 2025-04-17 | $6.97 | $13.76 | 2,021,000 | — | — |
| 2025-04-16 | $6.82 | $13.47 | 2,654,600 | — | — |
| 2025-04-15 | $6.91 | $13.64 | 2,377,300 | — | — |
| 2025-04-14 | $7.00 | $13.82 | 3,849,100 | — | — |
| 2025-04-11 | $7.10 | $14.02 | 2,484,900 | — | — |
| 2025-04-10 | $6.90 | $13.62 | 2,791,200 | — | — |
| 2025-04-09 | $7.28 | $14.37 | 6,167,300 | — | — |
| 2025-04-08 | $6.40 | $12.64 | 3,815,100 | — | — |
| 2025-04-07 | $6.72 | $13.27 | 4,739,000 | — | — |
| 2025-04-04 | $6.99 | $13.80 | 4,661,500 | — | — |
| 2025-04-03 | $7.23 | $14.28 | 4,106,300 | — | — |
| 2025-04-02 | $7.88 | $15.56 | 2,614,300 | — | — |
| 2025-04-01 | $7.71 | $15.22 | 1,896,000 | — | — |
| 2025-03-31 | $7.72 | $15.24 | 3,526,800 | — | — |
| 2025-03-28 | $7.64 | $15.08 | 2,505,300 | — | — |
| 2025-03-27 | $7.79 | $15.22 | 2,717,100 | — | — |
| 2025-03-26 | $7.90 | $15.44 | 3,532,500 | — | — |
| 2025-03-25 | $7.90 | $15.44 | 3,639,400 | — | — |
| 2025-03-24 | $7.93 | $15.50 | 3,086,500 | — | — |
| 2025-03-21 | $7.90 | $15.44 | 5,130,700 | — | — |
| 2025-03-20 | $7.98 | $15.59 | 1,575,800 | — | — |
| 2025-03-19 | $8.02 | $15.67 | 1,846,900 | — | — |
| 2025-03-18 | $7.92 | $15.48 | 2,311,600 | — | — |
| 2025-03-17 | $8.04 | $15.71 | 1,795,800 | — | — |
| 2025-03-14 | $7.89 | $15.42 | 1,389,300 | — | — |
| 2025-03-13 | $7.72 | $15.09 | 2,602,200 | — | — |
| 2025-03-12 | $7.95 | $15.54 | 2,337,200 | — | — |
| 2025-03-11 | $7.91 | $15.46 | 2,838,100 | — | — |
| 2025-03-10 | $8.33 | $16.28 | 3,222,000 | — | — |
| 2025-03-07 | $8.54 | $16.69 | 4,406,200 | — | — |
| 2025-03-06 | $8.20 | $16.02 | 2,927,300 | — | — |
| 2025-03-05 | $8.29 | $16.20 | 3,103,400 | — | — |
| 2025-03-04 | $8.11 | $15.85 | 2,620,000 | — | — |
| 2025-03-03 | $8.23 | $16.08 | 2,972,500 | — | — |
| 2025-02-28 | $8.23 | $16.08 | 6,888,400 | — | — |
| 2025-02-27 | $8.17 | $15.97 | 1,507,900 | — | — |
| 2025-02-26 | $8.19 | $16.00 | 1,725,700 | — | — |
| 2025-02-25 | $8.21 | $16.04 | 3,117,100 | — | — |
| 2025-02-24 | $8.25 | $16.12 | 2,600,300 | — | — |
| 2025-02-21 | $8.22 | $16.06 | 2,048,700 | — | — |
| 2025-02-20 | $8.54 | $16.69 | 1,522,700 | — | — |
| 2025-02-19 | $8.65 | $16.90 | 1,584,200 | — | — |
| 2025-02-18 | $8.71 | $17.02 | 1,052,100 | — | — |
| 2025-02-14 | $8.60 | $16.81 | 1,144,400 | — | — |
| 2025-02-13 | $8.54 | $16.69 | 822,800 | — | — |
| 2025-02-12 | $8.49 | $16.59 | 1,345,300 | — | — |
| 2025-02-11 | $8.62 | $16.85 | 1,005,100 | — | — |
| 2025-02-10 | $8.57 | $16.75 | 795,700 | — | — |
| 2025-02-07 | $8.75 | $17.10 | 1,857,800 | — | — |
| 2025-02-06 | $8.78 | $17.16 | 1,198,200 | — | — |
| 2025-02-05 | $8.57 | $16.75 | 1,261,500 | — | — |
| 2025-02-04 | $8.64 | $16.88 | 1,035,600 | — | — |
| 2025-02-03 | $8.62 | $16.85 | 2,579,500 | — | — |
| 2025-01-31 | $8.78 | $17.16 | 1,730,000 | — | — |
| 2025-01-30 | $8.84 | $17.28 | 1,572,500 | — | — |
| 2025-01-29 | $8.81 | $17.22 | 1,162,400 | — | — |
| 2025-01-28 | $9.02 | $17.63 | 1,542,900 | — | — |
| 2025-01-27 | $9.04 | $17.67 | 1,452,200 | — | — |
| 2025-01-24 | $8.87 | $17.33 | 1,024,600 | — | — |
| 2025-01-23 | $8.97 | $17.53 | 1,715,800 | — | — |
| 2025-01-22 | $8.88 | $17.35 | 1,497,100 | — | — |
| 2025-01-21 | $8.98 | $17.55 | 1,846,700 | — | — |
| 2025-01-17 | $8.92 | $17.43 | 1,073,700 | — | — |
| 2025-01-16 | $8.99 | $17.57 | 2,048,800 | — | — |
| 2025-01-15 | $8.96 | $17.51 | 1,483,000 | — | — |
| 2025-01-14 | $8.77 | $17.14 | 1,107,400 | — | — |
| 2025-01-13 | $8.71 | $17.02 | 1,468,000 | — | — |
| 2025-01-10 | $8.74 | $17.08 | 1,916,500 | — | — |
| 2025-01-08 | $8.79 | $17.18 | 1,779,200 | — | — |
| 2025-01-07 | $8.79 | $17.18 | 1,959,000 | — | — |
| 2025-01-06 | $8.91 | $17.41 | 1,813,300 | — | — |
| 2025-01-03 | $8.94 | $17.47 | 2,374,300 | — | — |
| 2025-01-02 | $8.92 | $17.43 | 1,830,300 | — | — |