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
- 1981-08-24 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 | $9.65 | $17.50 | 3,344,000 | — | — |
| 2025-12-30 | $9.78 | $17.74 | 8,286,200 | — | — |
| 2025-12-29 | $9.69 | $17.57 | 7,380,400 | — | — |
| 2025-12-26 | $9.68 | $17.56 | 2,885,600 | — | — |
| 2025-12-24 | $9.67 | $17.54 | 2,007,300 | — | — |
| 2025-12-23 | $9.68 | $17.56 | 3,439,200 | — | — |
| 2025-12-22 | $9.71 | $17.61 | 5,254,000 | — | — |
| 2025-12-19 | $9.68 | $17.56 | 8,262,200 | — | — |
| 2025-12-18 | $9.61 | $17.43 | 5,450,900 | — | — |
| 2025-12-17 | $9.54 | $17.30 | 6,547,700 | — | — |
| 2025-12-16 | $9.62 | $17.45 | 11,301,900 | — | — |
| 2025-12-15 | $9.56 | $17.34 | 5,364,300 | — | — |
| 2025-12-12 | $9.57 | $17.36 | 5,923,900 | — | — |
| 2025-12-11 | $9.71 | $17.61 | 9,478,600 | — | — |
| 2025-12-10 | $9.58 | $17.38 | 7,022,600 | — | — |
| 2025-12-09 | $9.65 | $17.50 | 6,234,500 | — | — |
| 2025-12-08 | $9.57 | $17.36 | 7,733,800 | — | — |
| 2025-12-05 | $9.50 | $17.23 | 4,477,100 | — | — |
| 2025-12-04 | $9.52 | $17.27 | 5,022,500 | — | — |
| 2025-12-03 | $9.68 | $17.56 | 9,940,200 | — | — |
| 2025-12-02 | $9.62 | $17.45 | 6,690,100 | — | — |
| 2025-12-01 | $9.53 | $17.28 | 9,170,600 | — | — |
| 2025-11-28 | $9.60 | $17.41 | 3,747,200 | — | — |
| 2025-11-26 | $9.55 | $17.32 | 7,969,900 | — | — |
| 2025-11-25 | $9.50 | $17.23 | 10,341,900 | — | — |
| 2025-11-24 | $9.40 | $17.05 | 12,229,100 | — | — |
| 2025-11-21 | $9.40 | $17.05 | 13,919,900 | — | — |
| 2025-11-20 | $9.29 | $16.85 | 18,001,800 | — | — |
| 2025-11-19 | $9.32 | $16.90 | 14,430,100 | — | — |
| 2025-11-18 | $9.50 | $17.23 | 12,472,500 | — | — |
| 2025-11-17 | $9.63 | $17.47 | 11,892,400 | — | — |
| 2025-11-14 | $9.72 | $17.63 | 9,639,300 | — | — |
| 2025-11-13 | $9.85 | $17.86 | 17,644,900 | — | — |
| 2025-11-12 | $9.99 | $18.12 | 13,283,800 | — | — |
| 2025-11-11 | $9.87 | $17.90 | 11,340,200 | — | — |
| 2025-11-10 | $9.74 | $17.67 | 19,167,700 | — | — |
| 2025-11-07 | $9.73 | $17.65 | 13,858,300 | — | — |
| 2025-11-06 | $9.74 | $17.67 | 13,266,600 | — | — |
| 2025-11-05 | $9.75 | $17.68 | 9,049,300 | — | — |
| 2025-11-04 | $9.81 | $17.79 | 16,215,900 | — | — |
| 2025-11-03 | $10.27 | $18.63 | 15,075,100 | — | — |
| 2025-10-31 | $10.09 | $18.30 | 14,808,000 | — | — |
| 2025-10-30 | $10.14 | $18.39 | 21,092,000 | — | — |
| 2025-10-29 | $10.10 | $18.32 | 30,128,500 | — | — |
| 2025-10-28 | $9.76 | $17.70 | 60,582,200 | — | — |
| 2025-10-27 | $9.43 | $17.10 | 14,380,600 | — | — |
| 2025-10-24 | $9.45 | $17.14 | 22,554,400 | — | — |
| 2025-10-23 | $9.48 | $17.19 | 23,139,700 | — | — |
| 2025-10-22 | $9.51 | $17.25 | 19,457,100 | — | — |
| 2025-10-21 | $9.58 | $17.38 | 15,126,700 | — | — |
| 2025-10-20 | $9.50 | $17.23 | 16,424,000 | — | — |
| 2025-10-17 | $9.54 | $17.30 | 15,653,300 | — | — |
| 2025-10-16 | $9.48 | $17.19 | 19,093,700 | — | — |
| 2025-10-15 | $9.65 | $17.50 | 30,123,700 | — | — |
| 2025-10-14 | $9.85 | $17.86 | 62,693,400 | — | — |
| 2025-10-13 | $8.17 | $14.82 | 20,617,000 | — | — |
| 2025-10-10 | $8.24 | $14.94 | 19,557,200 | — | — |
| 2025-10-09 | $8.20 | $14.87 | 16,241,900 | — | — |
| 2025-10-08 | $8.54 | $15.49 | 17,586,800 | — | — |
| 2025-10-07 | $8.43 | $15.29 | 10,311,800 | — | — |
| 2025-10-06 | $8.42 | $15.27 | 9,830,900 | — | — |
| 2025-10-03 | $8.42 | $15.27 | 14,977,200 | — | — |
| 2025-10-02 | $8.35 | $15.14 | 9,836,300 | — | — |
| 2025-10-01 | $8.34 | $15.13 | 10,001,000 | — | — |
| 2025-09-30 | $8.27 | $15.00 | 16,807,000 | — | — |
| 2025-09-29 | $8.11 | $14.71 | 16,538,600 | — | — |
| 2025-09-26 | $8.19 | $14.59 | 10,213,400 | — | — |
| 2025-09-25 | $8.13 | $14.48 | 14,090,300 | — | — |
| 2025-09-24 | $8.20 | $14.60 | 12,250,600 | — | — |
| 2025-09-23 | $8.32 | $14.82 | 14,819,900 | — | — |
| 2025-09-22 | $8.09 | $14.41 | 10,344,300 | — | — |
| 2025-09-19 | $8.07 | $14.37 | 11,505,300 | — | — |
| 2025-09-18 | $8.07 | $14.37 | 10,909,800 | — | — |
| 2025-09-17 | $8.00 | $14.25 | 13,262,500 | — | — |
| 2025-09-16 | $7.96 | $14.18 | 9,295,100 | — | — |
| 2025-09-15 | $7.94 | $14.14 | 9,317,700 | — | — |
| 2025-09-12 | $7.92 | $14.10 | 11,747,400 | — | — |
| 2025-09-11 | $8.05 | $14.34 | 12,325,500 | — | — |
| 2025-09-10 | $7.96 | $14.18 | 8,560,700 | — | — |
| 2025-09-09 | $8.02 | $14.28 | 13,019,300 | — | — |
| 2025-09-08 | $7.90 | $14.07 | 10,902,400 | — | — |
| 2025-09-05 | $8.01 | $14.27 | 11,581,500 | — | — |
| 2025-09-04 | $7.94 | $14.14 | 12,245,200 | — | — |
| 2025-09-03 | $7.85 | $13.98 | 12,984,100 | — | — |
| 2025-09-02 | $7.75 | $13.80 | 9,347,400 | — | — |
| 2025-08-29 | $7.87 | $14.02 | 7,557,000 | — | — |
| 2025-08-28 | $7.91 | $14.09 | 6,019,900 | — | — |
| 2025-08-27 | $7.91 | $14.09 | 6,683,200 | — | — |
| 2025-08-26 | $7.89 | $14.05 | 9,563,800 | — | — |
| 2025-08-25 | $7.93 | $14.12 | 11,684,100 | — | — |
| 2025-08-22 | $7.93 | $14.12 | 10,434,900 | — | — |
| 2025-08-21 | $7.69 | $13.70 | 7,014,700 | — | — |
| 2025-08-20 | $7.72 | $13.75 | 6,457,100 | — | — |
| 2025-08-19 | $7.69 | $13.70 | 6,006,300 | — | — |
| 2025-08-18 | $7.69 | $13.70 | 6,253,300 | — | — |
| 2025-08-15 | $7.71 | $13.73 | 5,613,000 | — | — |
| 2025-08-14 | $7.61 | $13.55 | 4,807,500 | — | — |
| 2025-08-13 | $7.64 | $13.61 | 5,749,000 | — | — |
| 2025-08-12 | $7.61 | $13.55 | 9,624,900 | — | — |
| 2025-08-11 | $7.47 | $13.30 | 5,470,600 | — | — |
| 2025-08-08 | $7.51 | $13.37 | 6,315,300 | — | — |
| 2025-08-07 | $7.50 | $13.36 | 11,690,200 | — | — |
| 2025-08-06 | $7.39 | $13.16 | 7,793,000 | — | — |
| 2025-08-05 | $7.38 | $13.14 | 7,535,000 | — | — |
| 2025-08-04 | $7.39 | $13.16 | 11,694,200 | — | — |
| 2025-08-01 | $7.25 | $12.91 | 16,451,300 | — | — |
| 2025-07-31 | $7.22 | $12.86 | 12,358,000 | — | — |
| 2025-07-30 | $7.20 | $12.82 | 18,138,500 | — | — |
| 2025-07-29 | $7.37 | $13.13 | 8,923,300 | — | — |
| 2025-07-28 | $7.41 | $13.20 | 6,788,500 | — | — |
| 2025-07-25 | $7.49 | $13.34 | 11,750,800 | — | — |
| 2025-07-24 | $7.47 | $13.30 | 17,992,300 | — | — |
| 2025-07-23 | $7.65 | $13.62 | 12,452,100 | — | — |
| 2025-07-22 | $7.53 | $13.41 | 28,398,000 | — | — |
| 2025-07-21 | $7.47 | $13.30 | 16,448,100 | — | — |
| 2025-07-18 | $7.46 | $13.29 | 15,819,200 | — | — |
| 2025-07-17 | $7.38 | $13.14 | 25,707,600 | — | — |
| 2025-07-16 | $7.37 | $13.13 | 43,594,300 | — | — |
| 2025-07-15 | $7.22 | $12.86 | 72,339,400 | — | — |
| 2025-07-14 | $7.84 | $13.96 | 31,015,200 | — | — |
| 2025-07-11 | $8.04 | $14.32 | 17,839,200 | — | — |
| 2025-07-10 | $8.18 | $14.57 | 18,300,300 | — | — |
| 2025-07-09 | $8.19 | $14.59 | 32,363,200 | — | — |
| 2025-07-08 | $8.54 | $15.21 | 14,603,400 | — | — |
| 2025-07-07 | $8.55 | $15.23 | 14,416,800 | — | — |
| 2025-07-03 | $8.54 | $15.21 | 14,541,400 | — | — |
| 2025-07-02 | $8.54 | $15.21 | 18,406,800 | — | — |
| 2025-07-01 | $8.55 | $15.23 | 22,514,200 | — | — |
| 2025-06-30 | $8.48 | $15.10 | 15,307,400 | — | — |
| 2025-06-27 | $8.44 | $15.03 | 17,225,200 | — | — |
| 2025-06-26 | $8.36 | $14.89 | 22,276,200 | — | — |
| 2025-06-25 | $8.33 | $14.84 | 13,881,900 | — | — |
| 2025-06-24 | $8.38 | $14.92 | 16,338,600 | — | — |
| 2025-06-23 | $8.22 | $14.64 | 23,145,100 | — | — |
| 2025-06-20 | $8.30 | $14.78 | 11,207,700 | — | — |
| 2025-06-18 | $8.33 | $14.84 | 15,413,200 | — | — |
| 2025-06-17 | $8.28 | $14.75 | 13,201,400 | — | — |
| 2025-06-16 | $8.46 | $15.07 | 15,894,800 | — | — |
| 2025-06-13 | $8.38 | $14.92 | 23,092,400 | — | — |
| 2025-06-12 | $8.50 | $15.14 | 14,266,900 | — | — |
| 2025-06-11 | $8.44 | $15.03 | 12,257,700 | — | — |
| 2025-06-10 | $8.47 | $15.08 | 12,297,300 | — | — |
| 2025-06-09 | $8.49 | $15.12 | 9,887,500 | — | — |
| 2025-06-06 | $8.53 | $15.19 | 9,449,400 | — | — |
| 2025-06-05 | $8.51 | $15.16 | 26,899,800 | — | — |
| 2025-06-04 | $8.54 | $15.21 | 23,672,200 | — | — |
| 2025-06-03 | $8.50 | $15.14 | 20,357,600 | — | — |
| 2025-06-02 | $8.55 | $15.23 | 27,849,300 | — | — |
| 2025-05-30 | $8.46 | $15.07 | 24,912,000 | — | — |
| 2025-05-29 | $8.52 | $15.17 | 16,764,400 | — | — |
| 2025-05-28 | $8.54 | $15.21 | 13,845,900 | — | — |
| 2025-05-27 | $8.68 | $15.46 | 23,297,100 | — | — |
| 2025-05-23 | $8.66 | $15.42 | 28,474,900 | — | — |
| 2025-05-22 | $8.77 | $15.62 | 25,468,500 | — | — |
| 2025-05-21 | $8.86 | $15.78 | 39,355,600 | — | — |
| 2025-05-20 | $8.77 | $15.62 | 29,033,900 | — | — |
| 2025-05-19 | $8.58 | $15.28 | 23,870,700 | — | — |
| 2025-05-16 | $8.47 | $15.08 | 21,548,600 | — | — |
| 2025-05-15 | $8.46 | $15.07 | 41,680,700 | — | — |
| 2025-05-14 | $8.31 | $14.80 | 35,133,600 | — | — |
| 2025-05-13 | $8.45 | $15.05 | 25,175,000 | — | — |
| 2025-05-12 | $8.40 | $14.96 | 23,564,400 | — | — |
| 2025-05-09 | $8.29 | $14.76 | 25,453,200 | — | — |
| 2025-05-08 | $8.28 | $14.75 | 22,143,500 | — | — |
| 2025-05-07 | $8.36 | $14.89 | 19,053,300 | — | — |
| 2025-05-06 | $8.33 | $14.84 | 27,132,300 | — | — |
| 2025-05-05 | $8.25 | $14.69 | 16,182,400 | — | — |
| 2025-05-02 | $8.34 | $14.85 | 29,241,400 | — | — |
| 2025-05-01 | $8.23 | $14.66 | 20,181,300 | — | — |
| 2025-04-30 | $8.24 | $14.67 | 24,560,200 | — | — |
| 2025-04-29 | $8.30 | $14.78 | 29,210,800 | — | — |
| 2025-04-28 | $8.24 | $14.67 | 30,114,200 | — | — |
| 2025-04-25 | $8.19 | $14.59 | 24,266,400 | — | — |
| 2025-04-24 | $8.23 | $14.66 | 35,696,500 | — | — |
| 2025-04-23 | $8.31 | $14.80 | 36,581,000 | — | — |
| 2025-04-22 | $8.43 | $15.01 | 31,108,800 | — | — |
| 2025-04-21 | $8.15 | $14.51 | 22,786,600 | — | — |
| 2025-04-17 | $8.17 | $14.55 | 26,277,900 | — | — |
| 2025-04-16 | $7.94 | $14.14 | 37,588,300 | — | — |
| 2025-04-15 | $8.07 | $14.37 | 46,513,400 | — | — |
| 2025-04-14 | $7.45 | $13.27 | 42,239,600 | — | — |
| 2025-04-11 | $7.29 | $12.98 | 28,934,700 | — | — |
| 2025-04-10 | $7.11 | $12.66 | 42,519,100 | — | — |
| 2025-04-09 | $7.23 | $12.88 | 34,011,200 | — | — |
| 2025-04-08 | $6.77 | $12.06 | 39,648,500 | — | — |
| 2025-04-07 | $6.90 | $12.29 | 39,605,900 | — | — |
| 2025-04-04 | $6.97 | $12.41 | 28,080,400 | — | — |
| 2025-04-03 | $7.48 | $13.32 | 29,123,200 | — | — |
| 2025-04-02 | $7.79 | $13.87 | 25,293,400 | — | — |
| 2025-04-01 | $7.79 | $13.87 | 21,420,500 | — | — |
| 2025-03-31 | $7.76 | $13.82 | 18,042,700 | — | — |
| 2025-03-28 | $7.78 | $13.86 | 20,976,800 | — | — |
| 2025-03-27 | $7.86 | $14.00 | 32,404,400 | — | — |
| 2025-03-26 | $8.18 | $14.33 | 21,401,100 | — | — |
| 2025-03-25 | $8.24 | $14.44 | 18,807,800 | — | — |
| 2025-03-24 | $8.22 | $14.40 | 22,991,800 | — | — |
| 2025-03-21 | $8.17 | $14.32 | 21,603,200 | — | — |
| 2025-03-20 | $8.25 | $14.46 | 21,050,200 | — | — |
| 2025-03-19 | $8.21 | $14.39 | 15,491,900 | — | — |
| 2025-03-18 | $8.19 | $14.35 | 26,778,700 | — | — |
| 2025-03-17 | $8.24 | $14.44 | 13,693,700 | — | — |
| 2025-03-14 | $8.20 | $14.37 | 25,639,200 | — | — |
| 2025-03-13 | $7.90 | $13.84 | 23,284,100 | — | — |
| 2025-03-12 | $8.02 | $14.05 | 33,174,000 | — | — |
| 2025-03-11 | $8.24 | $14.44 | 31,061,200 | — | — |
| 2025-03-10 | $8.41 | $14.74 | 24,879,400 | — | — |
| 2025-03-07 | $8.66 | $15.18 | 22,637,900 | — | — |
| 2025-03-06 | $8.46 | $14.83 | 19,812,200 | — | — |
| 2025-03-05 | $8.63 | $15.12 | 25,192,200 | — | — |
| 2025-03-04 | $8.21 | $14.39 | 27,252,600 | — | — |
| 2025-03-03 | $8.30 | $14.54 | 29,173,000 | — | — |
| 2025-02-28 | $8.24 | $14.44 | 35,499,800 | — | — |
| 2025-02-27 | $8.22 | $14.40 | 22,178,100 | — | — |
| 2025-02-26 | $8.27 | $14.49 | 17,614,000 | — | — |
| 2025-02-25 | $8.30 | $14.54 | 22,679,400 | — | — |
| 2025-02-24 | $7.94 | $13.91 | 17,330,700 | — | — |
| 2025-02-21 | $7.91 | $13.86 | 10,823,500 | — | — |
| 2025-02-20 | $8.01 | $14.04 | 15,963,100 | — | — |
| 2025-02-19 | $7.87 | $13.79 | 8,222,900 | — | — |
| 2025-02-18 | $7.91 | $13.86 | 14,056,800 | — | — |
| 2025-02-14 | $7.87 | $13.79 | 7,777,500 | — | — |
| 2025-02-13 | $7.91 | $13.86 | 9,489,100 | — | — |
| 2025-02-12 | $7.83 | $13.72 | 12,242,600 | — | — |
| 2025-02-11 | $7.74 | $13.56 | 12,540,500 | — | — |
| 2025-02-10 | $7.65 | $13.41 | 10,035,100 | — | — |
| 2025-02-07 | $7.57 | $13.27 | 18,087,900 | — | — |
| 2025-02-06 | $7.55 | $13.23 | 13,130,800 | — | — |
| 2025-02-05 | $7.60 | $13.32 | 16,423,700 | — | — |
| 2025-02-04 | $7.52 | $13.18 | 18,884,300 | — | — |
| 2025-02-03 | $7.47 | $13.09 | 21,390,600 | — | — |
| 2025-01-31 | $7.49 | $13.13 | 26,154,200 | — | — |
| 2025-01-30 | $7.72 | $13.53 | 15,731,200 | — | — |
| 2025-01-29 | $7.59 | $13.30 | 18,754,600 | — | — |
| 2025-01-28 | $7.70 | $13.49 | 19,454,300 | — | — |
| 2025-01-27 | $7.73 | $13.55 | 24,600,100 | — | — |
| 2025-01-24 | $7.62 | $13.35 | 43,125,000 | — | — |
| 2025-01-23 | $8.90 | $15.60 | 14,689,700 | — | — |
| 2025-01-22 | $8.75 | $15.33 | 11,934,900 | — | — |
| 2025-01-21 | $8.72 | $15.28 | 14,717,000 | — | — |
| 2025-01-17 | $8.54 | $14.97 | 12,190,900 | — | — |
| 2025-01-16 | $8.46 | $14.83 | 17,136,900 | — | — |
| 2025-01-15 | $8.54 | $14.97 | 14,299,100 | — | — |
| 2025-01-14 | $8.22 | $14.40 | 12,529,600 | — | — |
| 2025-01-13 | $7.96 | $13.95 | 20,086,700 | — | — |
| 2025-01-10 | $8.13 | $14.25 | 22,713,600 | — | — |
| 2025-01-08 | $8.31 | $14.56 | 22,791,800 | — | — |
| 2025-01-07 | $8.17 | $14.32 | 17,365,000 | — | — |
| 2025-01-06 | $8.19 | $14.35 | 12,120,400 | — | — |
| 2025-01-03 | $8.15 | $14.28 | 12,933,700 | — | — |
| 2025-01-02 | $8.07 | $14.14 | 20,940,200 | — | — |