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
- 2004-05-25 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 | $9.03 | $9.65 | 2,364,400 | — | — |
| 2025-12-30 | $9.10 | $9.72 | 1,454,900 | — | — |
| 2025-12-29 | $9.07 | $9.69 | 2,151,100 | — | — |
| 2025-12-26 | $9.14 | $9.77 | 2,325,100 | — | — |
| 2025-12-24 | $9.17 | $9.80 | 1,467,700 | — | — |
| 2025-12-23 | $9.13 | $9.76 | 2,397,400 | — | — |
| 2025-12-22 | $9.24 | $9.87 | 3,492,200 | — | — |
| 2025-12-19 | $9.17 | $9.80 | 8,241,900 | — | — |
| 2025-12-18 | $9.16 | $9.79 | 4,886,100 | — | — |
| 2025-12-17 | $9.04 | $9.66 | 4,321,100 | — | — |
| 2025-12-16 | $8.97 | $9.58 | 4,060,800 | — | — |
| 2025-12-15 | $8.99 | $9.61 | 4,375,400 | — | — |
| 2025-12-12 | $8.86 | $9.47 | 3,595,700 | — | — |
| 2025-12-11 | $8.95 | $9.56 | 7,238,600 | — | — |
| 2025-12-10 | $8.85 | $9.46 | 4,247,200 | — | — |
| 2025-12-09 | $8.79 | $9.39 | 3,164,100 | — | — |
| 2025-12-08 | $8.69 | $9.29 | 4,359,900 | — | — |
| 2025-12-05 | $8.66 | $9.25 | 2,939,800 | — | — |
| 2025-12-04 | $8.68 | $9.27 | 3,105,400 | — | — |
| 2025-12-03 | $8.68 | $9.27 | 2,828,500 | — | — |
| 2025-12-02 | $8.60 | $9.19 | 3,316,600 | — | — |
| 2025-12-01 | $8.62 | $9.21 | 2,989,500 | — | — |
| 2025-11-28 | $8.68 | $9.27 | 1,825,400 | — | — |
| 2025-11-26 | $8.71 | $9.31 | 5,757,700 | — | — |
| 2025-11-25 | $8.77 | $9.37 | 4,667,700 | — | — |
| 2025-11-24 | $8.59 | $9.18 | 5,058,200 | — | — |
| 2025-11-21 | $8.59 | $9.18 | 5,273,500 | — | — |
| 2025-11-20 | $8.43 | $9.01 | 6,005,600 | — | — |
| 2025-11-19 | $8.45 | $9.03 | 3,229,000 | — | — |
| 2025-11-18 | $8.41 | $8.99 | 4,248,900 | — | — |
| 2025-11-17 | $8.27 | $8.84 | 4,024,400 | — | — |
| 2025-11-14 | $8.53 | $9.11 | 4,963,500 | — | — |
| 2025-11-13 | $8.46 | $9.04 | 4,213,900 | — | — |
| 2025-11-12 | $8.48 | $9.06 | 4,962,400 | — | — |
| 2025-11-11 | $8.49 | $9.07 | 4,164,500 | — | — |
| 2025-11-10 | $8.63 | $9.22 | 4,248,600 | — | — |
| 2025-11-07 | $8.67 | $9.26 | 4,756,500 | — | — |
| 2025-11-06 | $8.59 | $9.18 | 5,227,700 | — | — |
| 2025-11-05 | $8.57 | $9.16 | 4,846,000 | — | — |
| 2025-11-04 | $8.53 | $9.11 | 5,467,700 | — | — |
| 2025-11-03 | $8.45 | $9.03 | 5,517,200 | — | — |
| 2025-10-31 | $8.44 | $9.02 | 4,724,000 | — | — |
| 2025-10-30 | $8.42 | $9.00 | 5,161,100 | — | — |
| 2025-10-29 | $8.32 | $8.89 | 4,078,700 | — | — |
| 2025-10-28 | $8.40 | $8.98 | 3,453,200 | — | — |
| 2025-10-27 | $8.42 | $9.00 | 2,968,200 | — | — |
| 2025-10-24 | $8.56 | $9.15 | 3,170,700 | — | — |
| 2025-10-23 | $8.52 | $9.10 | 3,784,700 | — | — |
| 2025-10-22 | $8.43 | $9.01 | 7,474,700 | — | — |
| 2025-10-21 | $8.73 | $9.33 | 3,676,100 | — | — |
| 2025-10-20 | $8.67 | $9.26 | 3,393,700 | — | — |
| 2025-10-17 | $8.55 | $9.14 | 4,107,000 | — | — |
| 2025-10-16 | $8.52 | $9.10 | 4,760,500 | — | — |
| 2025-10-15 | $8.79 | $9.39 | 3,094,200 | — | — |
| 2025-10-14 | $8.82 | $9.42 | 3,700,100 | — | — |
| 2025-10-13 | $8.68 | $9.27 | 5,199,300 | — | — |
| 2025-10-10 | $8.52 | $9.10 | 4,871,400 | — | — |
| 2025-10-09 | $8.68 | $9.27 | 3,965,500 | — | — |
| 2025-10-08 | $8.74 | $9.34 | 2,745,000 | — | — |
| 2025-10-07 | $8.77 | $9.37 | 4,150,500 | — | — |
| 2025-10-06 | $8.83 | $9.43 | 4,747,400 | — | — |
| 2025-10-03 | $8.94 | $9.55 | 4,748,900 | — | — |
| 2025-10-02 | $8.90 | $9.51 | 4,604,400 | — | — |
| 2025-10-01 | $8.83 | $9.43 | 3,966,900 | — | — |
| 2025-09-30 | $8.90 | $9.51 | 4,166,900 | — | — |
| 2025-09-29 | $8.95 | $9.56 | 3,864,300 | — | — |
| 2025-09-26 | $9.11 | $9.73 | 4,045,700 | — | — |
| 2025-09-25 | $8.98 | $9.60 | 4,395,200 | — | — |
| 2025-09-24 | $8.99 | $9.61 | 4,600,900 | — | — |
| 2025-09-23 | $9.02 | $9.64 | 6,016,300 | — | — |
| 2025-09-22 | $9.03 | $9.65 | 5,841,700 | — | — |
| 2025-09-19 | $9.03 | $9.65 | 11,650,700 | — | — |
| 2025-09-18 | $8.70 | $9.30 | 4,258,700 | — | — |
| 2025-09-17 | $8.58 | $9.17 | 4,527,100 | — | — |
| 2025-09-16 | $8.54 | $9.12 | 4,073,000 | — | — |
| 2025-09-15 | $8.68 | $9.27 | 3,392,400 | — | — |
| 2025-09-12 | $8.80 | $9.40 | 3,795,700 | — | — |
| 2025-09-11 | $8.81 | $9.41 | 4,120,900 | — | — |
| 2025-09-10 | $8.55 | $9.14 | 2,992,800 | — | — |
| 2025-09-09 | $8.53 | $9.11 | 3,405,300 | — | — |
| 2025-09-08 | $8.59 | $9.18 | 4,289,900 | — | — |
| 2025-09-05 | $8.57 | $9.16 | 4,580,200 | — | — |
| 2025-09-04 | $8.66 | $9.25 | 3,131,700 | — | — |
| 2025-09-03 | $8.55 | $9.14 | 3,481,400 | — | — |
| 2025-09-02 | $8.46 | $9.04 | 3,770,600 | — | — |
| 2025-08-29 | $8.57 | $9.16 | 2,956,400 | — | — |
| 2025-08-28 | $8.58 | $9.17 | 3,494,500 | — | — |
| 2025-08-27 | $8.67 | $9.26 | 3,702,500 | — | — |
| 2025-08-26 | $8.61 | $9.20 | 4,954,400 | — | — |
| 2025-08-25 | $8.64 | $9.23 | 3,353,100 | — | — |
| 2025-08-22 | $8.68 | $9.27 | 5,467,700 | — | — |
| 2025-08-21 | $8.41 | $8.99 | 3,409,800 | — | — |
| 2025-08-20 | $8.47 | $9.05 | 3,269,600 | — | — |
| 2025-08-19 | $8.42 | $9.00 | 2,779,100 | — | — |
| 2025-08-18 | $8.37 | $8.94 | 4,393,800 | — | — |
| 2025-08-15 | $8.33 | $8.90 | 4,625,200 | — | — |
| 2025-08-14 | $8.55 | $9.14 | 5,121,200 | — | — |
| 2025-08-13 | $8.58 | $9.17 | 6,965,700 | — | — |
| 2025-08-12 | $8.44 | $9.02 | 5,100,300 | — | — |
| 2025-08-11 | $8.34 | $8.91 | 4,513,300 | — | — |
| 2025-08-08 | $8.31 | $8.88 | 5,355,900 | — | — |
| 2025-08-07 | $8.15 | $8.71 | 8,445,800 | — | — |
| 2025-08-06 | $8.21 | $8.77 | 7,724,600 | — | — |
| 2025-08-05 | $7.96 | $8.51 | 4,940,500 | — | — |
| 2025-08-04 | $7.86 | $8.40 | 6,084,600 | — | — |
| 2025-08-01 | $7.85 | $8.39 | 9,451,700 | — | — |
| 2025-07-31 | $7.86 | $8.40 | 8,010,500 | — | — |
| 2025-07-30 | $7.93 | $8.47 | 7,185,600 | — | — |
| 2025-07-29 | $8.00 | $8.55 | 7,749,300 | — | — |
| 2025-07-28 | $8.11 | $8.67 | 15,681,500 | — | — |
| 2025-07-25 | $8.00 | $8.55 | 10,084,300 | — | — |
| 2025-07-24 | $7.34 | $7.84 | 4,022,500 | — | — |
| 2025-07-23 | $7.46 | $7.97 | 3,225,600 | — | — |
| 2025-07-22 | $7.47 | $7.98 | 2,889,700 | — | — |
| 2025-07-21 | $7.39 | $7.90 | 5,908,300 | — | — |
| 2025-07-18 | $7.44 | $7.95 | 5,568,400 | — | — |
| 2025-07-17 | $7.45 | $7.96 | 6,554,900 | — | — |
| 2025-07-16 | $7.34 | $7.84 | 5,152,800 | — | — |
| 2025-07-15 | $7.26 | $7.76 | 6,074,600 | — | — |
| 2025-07-14 | $7.39 | $7.90 | 4,626,800 | — | — |
| 2025-07-11 | $7.29 | $7.79 | 4,876,000 | — | — |
| 2025-07-10 | $7.41 | $7.92 | 4,618,700 | — | — |
| 2025-07-09 | $7.53 | $8.05 | 7,538,100 | — | — |
| 2025-07-08 | $7.81 | $8.34 | 4,971,500 | — | — |
| 2025-07-07 | $7.83 | $8.37 | 7,208,400 | — | — |
| 2025-07-03 | $7.99 | $8.54 | 4,301,700 | — | — |
| 2025-07-02 | $7.83 | $8.37 | 7,793,500 | — | — |
| 2025-07-01 | $7.87 | $8.41 | 9,146,400 | — | — |
| 2025-06-30 | $7.78 | $8.31 | 6,062,100 | — | — |
| 2025-06-27 | $7.84 | $8.38 | 9,585,700 | — | — |
| 2025-06-26 | $7.81 | $8.34 | 4,555,700 | — | — |
| 2025-06-25 | $7.73 | $8.26 | 4,143,500 | — | — |
| 2025-06-24 | $7.87 | $8.41 | 4,821,300 | — | — |
| 2025-06-23 | $7.89 | $8.43 | 6,986,900 | — | — |
| 2025-06-20 | $7.77 | $8.30 | 12,478,700 | — | — |
| 2025-06-18 | $7.78 | $8.31 | 22,738,100 | — | — |
| 2025-06-17 | $6.84 | $7.31 | 10,166,400 | — | — |
| 2025-06-16 | $7.18 | $7.67 | 11,399,700 | — | — |
| 2025-06-13 | $6.95 | $7.43 | 6,069,200 | — | — |
| 2025-06-12 | $7.06 | $7.54 | 5,330,100 | — | — |
| 2025-06-11 | $6.92 | $7.39 | 4,635,300 | — | — |
| 2025-06-10 | $6.87 | $7.34 | 5,508,800 | — | — |
| 2025-06-09 | $6.91 | $7.38 | 9,588,600 | — | — |
| 2025-06-06 | $6.96 | $7.44 | 7,934,900 | — | — |
| 2025-06-05 | $6.78 | $7.24 | 7,740,600 | — | — |
| 2025-06-04 | $6.94 | $7.42 | 5,200,200 | — | — |
| 2025-06-03 | $7.07 | $7.55 | 6,553,700 | — | — |
| 2025-06-02 | $7.08 | $7.56 | 6,468,800 | — | — |
| 2025-05-30 | $7.05 | $7.53 | 8,623,000 | — | — |
| 2025-05-29 | $7.02 | $7.50 | 7,110,800 | — | — |
| 2025-05-28 | $6.88 | $7.35 | 6,545,200 | — | — |
| 2025-05-27 | $6.98 | $7.46 | 5,330,700 | — | — |
| 2025-05-23 | $6.79 | $7.26 | 11,776,900 | — | — |
| 2025-05-22 | $6.74 | $7.20 | 9,532,400 | — | — |
| 2025-05-21 | $6.96 | $7.44 | 10,529,000 | — | — |
| 2025-05-20 | $7.22 | $7.71 | 9,162,100 | — | — |
| 2025-05-19 | $7.22 | $7.71 | 7,350,700 | — | — |
| 2025-05-16 | $7.21 | $7.70 | 9,411,200 | — | — |
| 2025-05-15 | $7.04 | $7.52 | 6,394,100 | — | — |
| 2025-05-14 | $6.93 | $7.40 | 8,687,900 | — | — |
| 2025-05-13 | $7.06 | $7.54 | 6,314,000 | — | — |
| 2025-05-12 | $7.21 | $7.70 | 7,768,700 | — | — |
| 2025-05-09 | $7.05 | $7.53 | 4,644,600 | — | — |
| 2025-05-08 | $7.02 | $7.50 | 5,817,000 | — | — |
| 2025-05-07 | $6.91 | $7.38 | 10,557,400 | — | — |
| 2025-05-06 | $6.87 | $7.34 | 6,546,500 | — | — |
| 2025-05-05 | $6.90 | $7.37 | 7,181,700 | — | — |
| 2025-05-02 | $6.96 | $7.44 | 6,030,500 | — | — |
| 2025-05-01 | $6.79 | $7.26 | 8,528,100 | — | — |
| 2025-04-30 | $6.86 | $7.33 | 8,433,200 | — | — |
| 2025-04-29 | $6.87 | $7.34 | 8,194,500 | — | — |
| 2025-04-28 | $6.80 | $7.27 | 4,630,300 | — | — |
| 2025-04-25 | $6.73 | $7.19 | 5,492,500 | — | — |
| 2025-04-24 | $6.78 | $7.24 | 8,027,300 | — | — |
| 2025-04-23 | $6.63 | $7.08 | 4,863,800 | — | — |
| 2025-04-22 | $6.58 | $7.03 | 7,224,400 | — | — |
| 2025-04-21 | $6.38 | $6.82 | 6,493,800 | — | — |
| 2025-04-17 | $6.66 | $7.12 | 6,857,800 | — | — |
| 2025-04-16 | $6.56 | $7.01 | 9,281,500 | — | — |
| 2025-04-15 | $6.63 | $7.08 | 6,334,600 | — | — |
| 2025-04-14 | $6.68 | $7.14 | 6,709,700 | — | — |
| 2025-04-11 | $6.54 | $6.99 | 9,300,300 | — | — |
| 2025-04-10 | $6.52 | $6.97 | 9,792,000 | — | — |
| 2025-04-09 | $6.68 | $7.14 | 10,911,200 | — | — |
| 2025-04-08 | $6.12 | $6.54 | 9,127,500 | — | — |
| 2025-04-07 | $6.15 | $6.57 | 9,593,300 | — | — |
| 2025-04-04 | $6.50 | $6.95 | 10,452,800 | — | — |
| 2025-04-03 | $7.11 | $7.60 | 10,361,800 | — | — |
| 2025-04-02 | $7.38 | $7.89 | 6,006,100 | — | — |
| 2025-04-01 | $7.25 | $7.75 | 4,946,800 | — | — |
| 2025-03-31 | $7.09 | $7.58 | 3,632,600 | — | — |
| 2025-03-28 | $7.07 | $7.55 | 3,321,400 | — | — |
| 2025-03-27 | $7.26 | $7.76 | 5,358,200 | — | — |
| 2025-03-26 | $7.15 | $7.64 | 3,117,300 | — | — |
| 2025-03-25 | $7.13 | $7.62 | 2,931,200 | — | — |
| 2025-03-24 | $7.19 | $7.68 | 5,517,800 | — | — |
| 2025-03-21 | $6.93 | $7.40 | 10,813,300 | — | — |
| 2025-03-20 | $7.04 | $7.52 | 7,913,600 | — | — |
| 2025-03-19 | $6.92 | $7.39 | 5,540,600 | — | — |
| 2025-03-18 | $6.80 | $7.27 | 4,530,500 | — | — |
| 2025-03-17 | $6.81 | $7.28 | 4,430,700 | — | — |
| 2025-03-14 | $6.63 | $7.08 | 3,893,100 | — | — |
| 2025-03-13 | $6.45 | $6.89 | 3,805,100 | — | — |
| 2025-03-12 | $6.44 | $6.88 | 6,273,900 | — | — |
| 2025-03-11 | $6.49 | $6.93 | 6,505,300 | — | — |
| 2025-03-10 | $6.47 | $6.91 | 6,359,700 | — | — |
| 2025-03-07 | $6.66 | $7.12 | 6,266,800 | — | — |
| 2025-03-06 | $6.64 | $7.09 | 6,713,200 | — | — |
| 2025-03-05 | $6.72 | $7.18 | 4,211,800 | — | — |
| 2025-03-04 | $6.64 | $7.09 | 5,480,100 | — | — |
| 2025-03-03 | $6.91 | $7.38 | 5,016,100 | — | — |
| 2025-02-28 | $6.95 | $7.43 | 5,653,800 | — | — |
| 2025-02-27 | $6.84 | $7.31 | 5,276,900 | — | — |
| 2025-02-26 | $6.73 | $7.19 | 5,036,600 | — | — |
| 2025-02-25 | $6.57 | $7.02 | 4,083,000 | — | — |
| 2025-02-24 | $6.57 | $7.02 | 4,874,800 | — | — |
| 2025-02-21 | $6.53 | $6.98 | 5,023,100 | — | — |
| 2025-02-20 | $6.63 | $7.08 | 8,141,600 | — | — |
| 2025-02-19 | $6.74 | $7.20 | 10,173,800 | — | — |
| 2025-02-18 | $7.32 | $7.82 | 5,488,200 | — | — |
| 2025-02-14 | $7.29 | $7.79 | 3,734,100 | — | — |
| 2025-02-13 | $7.27 | $7.77 | 5,116,400 | — | — |
| 2025-02-12 | $7.20 | $7.69 | 7,010,100 | — | — |
| 2025-02-11 | $7.37 | $7.87 | 3,888,700 | — | — |
| 2025-02-10 | $7.39 | $7.90 | 3,267,800 | — | — |
| 2025-02-07 | $7.38 | $7.89 | 4,202,200 | — | — |
| 2025-02-06 | $7.40 | $7.91 | 3,300,700 | — | — |
| 2025-02-05 | $7.42 | $7.93 | 3,945,100 | — | — |
| 2025-02-04 | $7.32 | $7.82 | 4,363,900 | — | — |
| 2025-02-03 | $7.24 | $7.74 | 4,304,300 | — | — |
| 2025-01-31 | $7.23 | $7.73 | 3,929,300 | — | — |
| 2025-01-30 | $7.29 | $7.79 | 3,732,200 | — | — |
| 2025-01-29 | $7.32 | $7.82 | 5,777,900 | — | — |
| 2025-01-28 | $7.26 | $7.76 | 2,785,600 | — | — |
| 2025-01-27 | $7.24 | $7.74 | 5,391,500 | — | — |
| 2025-01-24 | $7.02 | $7.50 | 2,184,600 | — | — |
| 2025-01-23 | $7.01 | $7.49 | 4,857,100 | — | — |
| 2025-01-22 | $6.95 | $7.43 | 2,779,900 | — | — |
| 2025-01-21 | $6.99 | $7.47 | 1,869,000 | — | — |
| 2025-01-17 | $7.00 | $7.48 | 2,023,800 | — | — |
| 2025-01-16 | $6.93 | $7.40 | 2,372,200 | — | — |
| 2025-01-15 | $6.90 | $7.37 | 2,290,200 | — | — |
| 2025-01-14 | $6.74 | $7.20 | 3,310,200 | — | — |
| 2025-01-13 | $6.61 | $7.06 | 3,018,100 | — | — |
| 2025-01-10 | $6.56 | $7.01 | 5,279,300 | — | — |
| 2025-01-08 | $6.81 | $7.28 | 3,750,800 | — | — |
| 2025-01-07 | $6.89 | $7.36 | 4,636,900 | — | — |
| 2025-01-06 | $6.91 | $7.38 | 3,804,100 | — | — |
| 2025-01-03 | $7.04 | $7.52 | 2,622,600 | — | — |
| 2025-01-02 | $6.98 | $7.46 | 4,486,700 | — | — |