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
- 2004-12-16 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 | $12.89 | $15.06 | 1,621,600 | — | — |
| 2025-12-30 | $12.84 | $15.00 | 1,851,500 | — | — |
| 2025-12-29 | $12.76 | $14.90 | 1,965,000 | — | — |
| 2025-12-26 | $13.33 | $15.57 | 986,900 | — | — |
| 2025-12-24 | $14.18 | $16.56 | 2,580,600 | — | — |
| 2025-12-23 | $13.73 | $16.04 | 1,336,100 | — | — |
| 2025-12-22 | $13.65 | $15.94 | 1,401,100 | — | — |
| 2025-12-19 | $13.99 | $16.34 | 2,402,500 | — | — |
| 2025-12-18 | $14.21 | $16.60 | 1,416,200 | — | — |
| 2025-12-17 | $14.30 | $16.70 | 1,956,800 | — | — |
| 2025-12-16 | $14.45 | $16.88 | 2,193,000 | — | — |
| 2025-12-15 | $14.90 | $17.40 | 5,236,000 | — | — |
| 2025-12-12 | $14.74 | $17.22 | 3,136,100 | — | — |
| 2025-12-11 | $14.16 | $16.54 | 3,927,300 | — | — |
| 2025-12-10 | $13.50 | $15.77 | 3,446,400 | — | — |
| 2025-12-09 | $12.57 | $14.68 | 2,004,100 | — | — |
| 2025-12-08 | $11.82 | $13.81 | 1,614,000 | — | — |
| 2025-12-05 | $12.20 | $14.25 | 1,185,600 | — | — |
| 2025-12-04 | $12.08 | $14.11 | 1,171,800 | — | — |
| 2025-12-03 | $12.45 | $14.54 | 1,302,500 | — | — |
| 2025-12-02 | $12.45 | $14.54 | 1,773,000 | — | — |
| 2025-12-01 | $12.63 | $14.75 | 1,969,900 | — | — |
| 2025-11-28 | $12.73 | $14.87 | 1,909,900 | — | — |
| 2025-11-26 | $13.34 | $15.58 | 4,504,100 | — | — |
| 2025-11-25 | $11.83 | $13.82 | 2,143,300 | — | — |
| 2025-11-24 | $11.95 | $13.96 | 2,646,000 | — | — |
| 2025-11-21 | $11.99 | $14.01 | 7,188,100 | — | — |
| 2025-11-20 | $9.64 | $11.26 | 2,924,500 | — | — |
| 2025-11-19 | $9.22 | $10.77 | 1,704,700 | — | — |
| 2025-11-18 | $8.95 | $10.45 | 1,284,000 | — | — |
| 2025-11-17 | $8.80 | $10.28 | 1,816,800 | — | — |
| 2025-11-14 | $9.23 | $10.78 | 1,297,200 | — | — |
| 2025-11-13 | $9.43 | $11.02 | 1,702,800 | — | — |
| 2025-11-12 | $9.33 | $10.90 | 1,387,300 | — | — |
| 2025-11-11 | $9.06 | $10.58 | 1,122,300 | — | — |
| 2025-11-10 | $9.05 | $10.57 | 1,161,100 | — | — |
| 2025-11-07 | $9.09 | $10.62 | 2,612,500 | — | — |
| 2025-11-06 | $9.20 | $10.75 | 4,898,400 | — | — |
| 2025-11-05 | $8.24 | $9.63 | 2,274,200 | — | — |
| 2025-11-04 | $7.98 | $9.32 | 1,402,700 | — | — |
| 2025-11-03 | $8.07 | $9.43 | 1,569,200 | — | — |
| 2025-10-31 | $8.00 | $9.34 | 2,376,900 | — | — |
| 2025-10-30 | $7.75 | $9.05 | 1,229,400 | — | — |
| 2025-10-29 | $8.02 | $9.37 | 1,336,300 | — | — |
| 2025-10-28 | $8.11 | $9.47 | 1,185,500 | — | — |
| 2025-10-27 | $8.20 | $9.58 | 1,246,000 | — | — |
| 2025-10-24 | $8.34 | $9.74 | 1,015,200 | — | — |
| 2025-10-23 | $8.51 | $9.94 | 1,077,000 | — | — |
| 2025-10-22 | $8.75 | $10.22 | 1,186,500 | — | — |
| 2025-10-21 | $8.69 | $10.15 | 1,091,700 | — | — |
| 2025-10-20 | $8.62 | $10.07 | 1,071,300 | — | — |
| 2025-10-17 | $8.77 | $10.24 | 1,033,800 | — | — |
| 2025-10-16 | $8.61 | $10.06 | 1,321,900 | — | — |
| 2025-10-15 | $8.73 | $10.20 | 1,185,800 | — | — |
| 2025-10-14 | $8.72 | $10.19 | 1,090,400 | — | — |
| 2025-10-13 | $8.56 | $10.00 | 1,337,700 | — | — |
| 2025-10-10 | $8.60 | $10.05 | 1,475,800 | — | — |
| 2025-10-09 | $9.02 | $10.54 | 1,742,800 | — | — |
| 2025-10-08 | $9.15 | $10.69 | 1,309,800 | — | — |
| 2025-10-07 | $8.86 | $10.35 | 927,100 | — | — |
| 2025-10-06 | $8.79 | $10.27 | 1,110,300 | — | — |
| 2025-10-03 | $8.66 | $10.12 | 1,609,600 | — | — |
| 2025-10-02 | $8.70 | $10.16 | 1,082,700 | — | — |
| 2025-10-01 | $8.58 | $10.02 | 1,166,000 | — | — |
| 2025-09-30 | $8.44 | $9.86 | 1,226,600 | — | — |
| 2025-09-29 | $8.51 | $9.94 | 1,217,600 | — | — |
| 2025-09-26 | $8.87 | $10.36 | 833,800 | — | — |
| 2025-09-25 | $8.75 | $10.22 | 1,035,300 | — | — |
| 2025-09-24 | $8.98 | $10.49 | 1,074,600 | — | — |
| 2025-09-23 | $9.04 | $10.56 | 807,800 | — | — |
| 2025-09-22 | $9.11 | $10.64 | 958,100 | — | — |
| 2025-09-19 | $9.13 | $10.66 | 2,148,300 | — | — |
| 2025-09-18 | $9.28 | $10.84 | 1,050,500 | — | — |
| 2025-09-17 | $9.31 | $10.87 | 1,215,000 | — | — |
| 2025-09-16 | $9.21 | $10.76 | 1,320,300 | — | — |
| 2025-09-15 | $9.29 | $10.85 | 1,204,900 | — | — |
| 2025-09-12 | $9.56 | $11.17 | 1,292,600 | — | — |
| 2025-09-11 | $9.35 | $10.92 | 1,815,400 | — | — |
| 2025-09-10 | $9.29 | $10.85 | 2,176,600 | — | — |
| 2025-09-09 | $9.48 | $11.07 | 1,348,000 | — | — |
| 2025-09-08 | $9.88 | $11.54 | 1,634,600 | — | — |
| 2025-09-05 | $9.86 | $11.52 | 1,398,000 | — | — |
| 2025-09-04 | $10.09 | $11.79 | 1,599,100 | — | — |
| 2025-09-03 | $9.93 | $11.60 | 2,764,700 | — | — |
| 2025-09-02 | $9.79 | $11.44 | 1,283,800 | — | — |
| 2025-08-29 | $9.78 | $11.42 | 3,073,400 | — | — |
| 2025-08-28 | $9.17 | $10.71 | 1,956,400 | — | — |
| 2025-08-27 | $9.48 | $11.07 | 1,573,400 | — | — |
| 2025-08-26 | $9.23 | $10.78 | 1,680,900 | — | — |
| 2025-08-25 | $9.46 | $11.05 | 1,057,300 | — | — |
| 2025-08-22 | $9.74 | $11.38 | 1,261,300 | — | — |
| 2025-08-21 | $9.18 | $10.72 | 1,340,500 | — | — |
| 2025-08-20 | $9.41 | $10.99 | 1,194,200 | — | — |
| 2025-08-19 | $9.59 | $11.20 | 2,035,700 | — | — |
| 2025-08-18 | $9.17 | $10.71 | 1,370,700 | — | — |
| 2025-08-15 | $9.61 | $11.23 | 1,868,900 | — | — |
| 2025-08-14 | $9.35 | $10.92 | 1,954,300 | — | — |
| 2025-08-13 | $9.75 | $11.39 | 2,119,600 | — | — |
| 2025-08-12 | $9.16 | $10.70 | 2,675,100 | — | — |
| 2025-08-11 | $8.91 | $10.41 | 1,712,900 | — | — |
| 2025-08-08 | $8.90 | $10.40 | 2,603,700 | — | — |
| 2025-08-07 | $8.62 | $10.07 | 4,133,600 | — | — |
| 2025-08-06 | $9.25 | $10.80 | 2,714,600 | — | — |
| 2025-08-05 | $9.46 | $11.05 | 1,549,000 | — | — |
| 2025-08-04 | $9.55 | $11.16 | 1,539,400 | — | — |
| 2025-08-01 | $9.14 | $10.68 | 1,969,800 | — | — |
| 2025-07-31 | $9.20 | $10.75 | 1,674,600 | — | — |
| 2025-07-30 | $9.17 | $10.71 | 1,596,000 | — | — |
| 2025-07-29 | $9.44 | $11.03 | 1,618,100 | — | — |
| 2025-07-28 | $9.75 | $11.39 | 1,887,700 | — | — |
| 2025-07-25 | $9.75 | $11.39 | 1,360,600 | — | — |
| 2025-07-24 | $9.88 | $11.54 | 1,892,700 | — | — |
| 2025-07-23 | $10.83 | $12.65 | 5,216,300 | — | — |
| 2025-07-22 | $9.60 | $11.21 | 1,589,900 | — | — |
| 2025-07-21 | $9.23 | $10.78 | 1,169,100 | — | — |
| 2025-07-18 | $9.27 | $10.83 | 1,412,900 | — | — |
| 2025-07-17 | $9.16 | $10.70 | 2,028,800 | — | — |
| 2025-07-16 | $9.08 | $10.61 | 1,322,200 | — | — |
| 2025-07-15 | $9.28 | $10.84 | 1,574,500 | — | — |
| 2025-07-14 | $9.71 | $11.34 | 3,309,600 | — | — |
| 2025-07-11 | $10.18 | $11.89 | 1,428,100 | — | — |
| 2025-07-10 | $10.37 | $12.11 | 2,416,100 | — | — |
| 2025-07-09 | $10.01 | $11.69 | 1,222,000 | — | — |
| 2025-07-08 | $10.02 | $11.70 | 1,437,300 | — | — |
| 2025-07-07 | $9.64 | $11.26 | 1,348,300 | — | — |
| 2025-07-03 | $9.98 | $11.66 | 1,474,900 | — | — |
| 2025-07-02 | $9.73 | $11.37 | 2,617,800 | — | — |
| 2025-07-01 | $9.25 | $10.80 | 2,324,800 | — | — |
| 2025-06-30 | $8.62 | $10.07 | 1,302,200 | — | — |
| 2025-06-27 | $8.73 | $10.20 | 3,821,200 | — | — |
| 2025-06-26 | $8.34 | $9.74 | 1,187,400 | — | — |
| 2025-06-25 | $8.24 | $9.63 | 1,281,300 | — | — |
| 2025-06-24 | $8.39 | $9.80 | 1,781,200 | — | — |
| 2025-06-23 | $8.17 | $9.54 | 1,466,900 | — | — |
| 2025-06-20 | $8.04 | $9.39 | 1,310,600 | — | — |
| 2025-06-18 | $8.09 | $9.45 | 1,955,600 | — | — |
| 2025-06-17 | $7.89 | $9.22 | 1,426,400 | — | — |
| 2025-06-16 | $8.07 | $9.43 | 1,557,000 | — | — |
| 2025-06-13 | $7.87 | $9.19 | 1,580,100 | — | — |
| 2025-06-12 | $8.26 | $9.65 | 1,526,400 | — | — |
| 2025-06-11 | $8.02 | $9.37 | 1,738,400 | — | — |
| 2025-06-10 | $8.27 | $9.66 | 2,191,400 | — | — |
| 2025-06-09 | $7.93 | $9.26 | 1,295,600 | — | — |
| 2025-06-06 | $7.70 | $8.99 | 1,142,200 | — | — |
| 2025-06-05 | $7.44 | $8.69 | 1,326,200 | — | — |
| 2025-06-04 | $7.67 | $8.96 | 1,161,300 | — | — |
| 2025-06-03 | $7.89 | $9.22 | 2,045,000 | — | — |
| 2025-06-02 | $7.70 | $8.99 | 1,179,700 | — | — |
| 2025-05-30 | $7.81 | $9.12 | 1,618,500 | — | — |
| 2025-05-29 | $7.92 | $9.25 | 1,895,000 | — | — |
| 2025-05-28 | $7.69 | $8.98 | 1,816,500 | — | — |
| 2025-05-27 | $7.64 | $8.92 | 3,070,100 | — | — |
| 2025-05-23 | $6.66 | $7.78 | 1,495,600 | — | — |
| 2025-05-22 | $6.96 | $8.13 | 1,285,800 | — | — |
| 2025-05-21 | $6.78 | $7.92 | 1,550,000 | — | — |
| 2025-05-20 | $6.92 | $8.08 | 1,069,800 | — | — |
| 2025-05-19 | $6.93 | $8.09 | 1,145,400 | — | — |
| 2025-05-16 | $7.06 | $8.25 | 1,465,000 | — | — |
| 2025-05-15 | $7.07 | $8.26 | 1,755,200 | — | — |
| 2025-05-14 | $6.71 | $7.84 | 1,795,200 | — | — |
| 2025-05-13 | $6.81 | $7.95 | 1,897,700 | — | — |
| 2025-05-12 | $7.06 | $8.25 | 1,774,700 | — | — |
| 2025-05-09 | $6.73 | $7.86 | 1,997,100 | — | — |
| 2025-05-08 | $6.99 | $8.17 | 1,984,700 | — | — |
| 2025-05-07 | $6.79 | $7.93 | 2,388,900 | — | — |
| 2025-05-06 | $6.86 | $8.01 | 2,504,900 | — | — |
| 2025-05-05 | $7.28 | $8.50 | 2,447,000 | — | — |
| 2025-05-02 | $7.32 | $8.55 | 3,119,300 | — | — |
| 2025-05-01 | $6.63 | $7.74 | 3,848,000 | — | — |
| 2025-04-30 | $7.20 | $8.41 | 3,605,600 | — | — |
| 2025-04-29 | $7.07 | $8.26 | 2,334,300 | — | — |
| 2025-04-28 | $6.90 | $8.06 | 2,051,700 | — | — |
| 2025-04-25 | $6.67 | $7.79 | 1,812,400 | — | — |
| 2025-04-24 | $6.96 | $8.13 | 2,074,000 | — | — |
| 2025-04-23 | $6.54 | $7.64 | 2,576,400 | — | — |
| 2025-04-22 | $6.86 | $8.01 | 3,070,800 | — | — |
| 2025-04-21 | $6.48 | $7.57 | 1,758,100 | — | — |
| 2025-04-17 | $6.44 | $7.52 | 1,649,500 | — | — |
| 2025-04-16 | $6.24 | $7.29 | 2,121,500 | — | — |
| 2025-04-15 | $6.56 | $7.66 | 2,088,900 | — | — |
| 2025-04-14 | $6.61 | $7.72 | 1,765,500 | — | — |
| 2025-04-11 | $6.69 | $7.81 | 2,017,900 | — | — |
| 2025-04-10 | $6.78 | $7.92 | 2,066,600 | — | — |
| 2025-04-09 | $7.34 | $8.57 | 2,850,700 | — | — |
| 2025-04-08 | $7.06 | $8.25 | 2,071,300 | — | — |
| 2025-04-07 | $7.77 | $9.08 | 2,379,200 | — | — |
| 2025-04-04 | $8.27 | $9.66 | 2,254,600 | — | — |
| 2025-04-03 | $8.46 | $9.88 | 1,330,900 | — | — |
| 2025-04-02 | $8.83 | $10.31 | 1,138,100 | — | — |
| 2025-04-01 | $8.81 | $10.29 | 1,058,000 | — | — |
| 2025-03-31 | $8.63 | $10.08 | 2,141,200 | — | — |
| 2025-03-28 | $8.57 | $10.01 | 1,013,000 | — | — |
| 2025-03-27 | $8.62 | $10.07 | 1,095,100 | — | — |
| 2025-03-26 | $8.36 | $9.77 | 894,300 | — | — |
| 2025-03-25 | $8.22 | $9.60 | 1,502,600 | — | — |
| 2025-03-24 | $8.09 | $9.45 | 1,624,100 | — | — |
| 2025-03-21 | $8.43 | $9.85 | 3,714,700 | — | — |
| 2025-03-20 | $7.99 | $9.33 | 1,735,200 | — | — |
| 2025-03-19 | $7.84 | $9.16 | 1,388,900 | — | — |
| 2025-03-18 | $8.19 | $9.57 | 1,697,800 | — | — |
| 2025-03-17 | $8.45 | $9.87 | 1,757,400 | — | — |
| 2025-03-14 | $8.05 | $9.40 | 1,766,000 | — | — |
| 2025-03-13 | $8.07 | $9.43 | 1,609,000 | — | — |
| 2025-03-12 | $8.56 | $10.00 | 2,420,600 | — | — |
| 2025-03-11 | $8.52 | $9.95 | 1,816,700 | — | — |
| 2025-03-10 | $8.91 | $10.41 | 2,110,200 | — | — |
| 2025-03-07 | $8.87 | $10.36 | 3,025,400 | — | — |
| 2025-03-06 | $8.82 | $10.30 | 2,356,100 | — | — |
| 2025-03-05 | $8.64 | $10.09 | 2,270,500 | — | — |
| 2025-03-04 | $8.13 | $9.50 | 2,611,800 | — | — |
| 2025-03-03 | $8.11 | $9.47 | 2,814,800 | — | — |
| 2025-02-28 | $8.30 | $9.70 | 2,173,000 | — | — |
| 2025-02-27 | $8.26 | $9.65 | 2,390,700 | — | — |
| 2025-02-26 | $8.62 | $10.07 | 2,404,900 | — | — |
| 2025-02-25 | $8.29 | $9.68 | 3,224,800 | — | — |
| 2025-02-24 | $8.70 | $10.16 | 5,203,200 | — | — |
| 2025-02-21 | $8.31 | $9.71 | 6,122,300 | — | — |
| 2025-02-20 | $8.02 | $9.37 | 23,903,800 | — | — |
| 2025-02-19 | $5.62 | $6.56 | 3,670,100 | — | — |
| 2025-02-18 | $5.79 | $6.76 | 4,024,400 | — | — |
| 2025-02-14 | $5.62 | $6.56 | 4,524,200 | — | — |
| 2025-02-13 | $5.22 | $6.10 | 2,375,200 | — | — |
| 2025-02-12 | $5.11 | $5.97 | 1,708,900 | — | — |
| 2025-02-11 | $5.24 | $6.12 | 1,727,000 | — | — |
| 2025-02-10 | $5.24 | $6.12 | 1,972,100 | — | — |
| 2025-02-07 | $5.34 | $6.24 | 1,482,700 | — | — |
| 2025-02-06 | $5.37 | $6.27 | 1,310,400 | — | — |
| 2025-02-05 | $5.41 | $6.32 | 1,517,900 | — | — |
| 2025-02-04 | $5.39 | $6.30 | 1,771,500 | — | — |
| 2025-02-03 | $5.30 | $6.19 | 2,564,300 | — | — |
| 2025-01-31 | $5.46 | $6.38 | 3,176,400 | — | — |
| 2025-01-30 | $5.70 | $6.66 | 2,349,300 | — | — |
| 2025-01-29 | $5.77 | $6.74 | 2,680,800 | — | — |
| 2025-01-28 | $5.96 | $6.96 | 3,033,900 | — | — |
| 2025-01-27 | $6.51 | $7.60 | 2,135,200 | — | — |
| 2025-01-24 | $6.45 | $7.53 | 1,549,200 | — | — |
| 2025-01-23 | $6.48 | $7.57 | 1,584,800 | — | — |
| 2025-01-22 | $6.52 | $7.62 | 1,474,700 | — | — |
| 2025-01-21 | $6.58 | $7.69 | 1,885,200 | — | — |
| 2025-01-17 | $6.57 | $7.67 | 1,045,500 | — | — |
| 2025-01-16 | $6.50 | $7.59 | 988,700 | — | — |
| 2025-01-15 | $6.41 | $7.49 | 1,390,600 | — | — |
| 2025-01-14 | $6.18 | $7.22 | 2,754,800 | — | — |
| 2025-01-13 | $6.46 | $7.55 | 1,720,700 | — | — |
| 2025-01-10 | $6.59 | $7.70 | 1,611,400 | — | — |
| 2025-01-08 | $6.64 | $7.76 | 2,153,100 | — | — |
| 2025-01-07 | $6.67 | $7.79 | 1,787,400 | — | — |
| 2025-01-06 | $6.77 | $7.91 | 2,342,700 | — | — |
| 2025-01-03 | $6.74 | $7.87 | 1,632,400 | — | — |
| 2025-01-02 | $6.68 | $7.80 | 1,278,400 | — | — |