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
- 2003-07-15 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 | $16.49 | $18.65 | 3,442,500 | — | — |
| 2025-12-30 | $16.75 | $18.94 | 4,904,300 | — | — |
| 2025-12-29 | $16.48 | $18.63 | 5,599,000 | — | — |
| 2025-12-26 | $17.61 | $19.91 | 3,273,000 | — | — |
| 2025-12-24 | $17.32 | $19.58 | 3,434,100 | — | — |
| 2025-12-23 | $17.71 | $20.03 | 6,533,400 | — | — |
| 2025-12-22 | $17.55 | $19.84 | 7,597,900 | — | — |
| 2025-12-19 | $16.79 | $18.99 | 17,232,100 | — | — |
| 2025-12-18 | $16.12 | $18.23 | 8,669,100 | — | — |
| 2025-12-17 | $16.07 | $18.17 | 6,744,200 | — | — |
| 2025-12-16 | $15.89 | $17.97 | 7,159,000 | — | — |
| 2025-12-15 | $15.78 | $17.84 | 5,886,300 | — | — |
| 2025-12-12 | $15.84 | $17.91 | 6,446,700 | — | — |
| 2025-12-11 | $15.93 | $18.01 | 6,937,400 | — | — |
| 2025-12-10 | $15.46 | $17.48 | 7,890,200 | — | — |
| 2025-12-09 | $15.18 | $17.16 | 5,327,900 | — | — |
| 2025-12-08 | $14.82 | $16.76 | 6,801,400 | — | — |
| 2025-12-05 | $15.27 | $17.27 | 6,812,800 | — | — |
| 2025-12-04 | $15.16 | $17.14 | 3,959,200 | — | — |
| 2025-12-03 | $15.03 | $17.00 | 5,705,200 | — | — |
| 2025-12-02 | $14.98 | $16.94 | 7,379,100 | — | — |
| 2025-12-01 | $15.38 | $17.39 | 7,328,400 | — | — |
| 2025-11-28 | $15.54 | $17.57 | 4,333,700 | — | — |
| 2025-11-26 | $15.31 | $17.31 | 8,347,000 | — | — |
| 2025-11-25 | $14.54 | $16.44 | 11,264,600 | — | — |
| 2025-11-24 | $13.95 | $15.77 | 6,227,100 | — | — |
| 2025-11-21 | $12.88 | $14.56 | 6,132,200 | — | — |
| 2025-11-20 | $12.78 | $14.45 | 9,409,600 | — | — |
| 2025-11-19 | $13.67 | $15.46 | 7,386,500 | — | — |
| 2025-11-18 | $13.68 | $15.47 | 6,673,900 | — | — |
| 2025-11-17 | $13.49 | $15.25 | 11,351,700 | — | — |
| 2025-11-14 | $13.73 | $15.53 | 6,830,800 | — | — |
| 2025-11-13 | $13.78 | $15.58 | 10,639,400 | — | — |
| 2025-11-12 | $14.42 | $16.31 | 12,488,300 | — | — |
| 2025-11-11 | $13.67 | $15.46 | 8,979,800 | — | — |
| 2025-11-10 | $13.30 | $15.04 | 11,385,800 | — | — |
| 2025-11-07 | $12.68 | $14.34 | 10,360,200 | — | — |
| 2025-11-06 | $12.04 | $13.61 | 9,269,000 | — | — |
| 2025-11-05 | $11.92 | $13.48 | 17,982,300 | — | — |
| 2025-11-04 | $10.96 | $12.39 | 18,687,300 | — | — |
| 2025-11-03 | $11.53 | $13.04 | 10,682,600 | — | — |
| 2025-10-31 | $11.58 | $13.09 | 11,543,400 | — | — |
| 2025-10-30 | $11.66 | $13.18 | 10,524,700 | — | — |
| 2025-10-29 | $11.49 | $12.99 | 11,842,700 | — | — |
| 2025-10-28 | $11.59 | $13.11 | 13,971,600 | — | — |
| 2025-10-27 | $11.52 | $13.03 | 17,127,000 | — | — |
| 2025-10-24 | $11.88 | $13.43 | 11,187,700 | — | — |
| 2025-10-23 | $12.04 | $13.61 | 11,317,200 | — | — |
| 2025-10-22 | $12.05 | $13.63 | 12,612,300 | — | — |
| 2025-10-21 | $12.19 | $13.78 | 19,361,700 | — | — |
| 2025-10-20 | $13.67 | $15.46 | 8,845,300 | — | — |
| 2025-10-17 | $13.36 | $15.11 | 14,244,500 | — | — |
| 2025-10-16 | $14.64 | $16.55 | 13,519,900 | — | — |
| 2025-10-15 | $14.26 | $16.12 | 12,563,700 | — | — |
| 2025-10-14 | $13.60 | $15.38 | 12,006,800 | — | — |
| 2025-10-13 | $13.55 | $15.32 | 12,223,400 | — | — |
| 2025-10-10 | $12.70 | $14.36 | 12,205,400 | — | — |
| 2025-10-09 | $12.59 | $14.24 | 17,216,900 | — | — |
| 2025-10-08 | $13.39 | $15.14 | 15,226,300 | — | — |
| 2025-10-07 | $13.04 | $14.75 | 16,109,500 | — | — |
| 2025-10-06 | $13.72 | $15.51 | 16,041,900 | — | — |
| 2025-10-03 | $13.28 | $15.02 | 13,418,800 | — | — |
| 2025-10-02 | $13.29 | $15.03 | 20,685,300 | — | — |
| 2025-10-01 | $13.05 | $14.76 | 15,988,500 | — | — |
| 2025-09-30 | $12.93 | $14.62 | 20,851,700 | — | — |
| 2025-09-29 | $12.83 | $14.51 | 17,093,200 | — | — |
| 2025-09-26 | $12.42 | $14.04 | 18,772,200 | — | — |
| 2025-09-25 | $11.82 | $13.37 | 25,893,300 | — | — |
| 2025-09-24 | $11.70 | $13.23 | 12,185,800 | — | — |
| 2025-09-23 | $12.01 | $13.58 | 18,404,400 | — | — |
| 2025-09-22 | $11.97 | $13.54 | 24,684,700 | — | — |
| 2025-09-19 | $11.34 | $12.82 | 30,721,900 | — | — |
| 2025-09-18 | $11.01 | $12.45 | 9,956,500 | — | — |
| 2025-09-17 | $11.03 | $12.47 | 16,498,700 | — | — |
| 2025-09-16 | $11.01 | $12.45 | 11,640,400 | — | — |
| 2025-09-15 | $11.41 | $12.90 | 14,759,500 | — | — |
| 2025-09-12 | $11.16 | $12.62 | 12,647,500 | — | — |
| 2025-09-11 | $11.05 | $12.49 | 14,235,800 | — | — |
| 2025-09-10 | $10.91 | $12.34 | 22,163,200 | — | — |
| 2025-09-09 | $10.02 | $11.33 | 9,421,500 | — | — |
| 2025-09-08 | $10.08 | $11.40 | 14,520,700 | — | — |
| 2025-09-05 | $9.91 | $11.21 | 11,421,900 | — | — |
| 2025-09-04 | $9.46 | $10.70 | 7,630,200 | — | — |
| 2025-09-03 | $9.51 | $10.75 | 10,236,900 | — | — |
| 2025-09-02 | $9.43 | $10.66 | 14,420,000 | — | — |
| 2025-08-29 | $9.31 | $10.53 | 8,512,000 | — | — |
| 2025-08-28 | $8.95 | $10.12 | 9,038,700 | — | — |
| 2025-08-27 | $9.16 | $10.36 | 9,258,300 | — | — |
| 2025-08-26 | $9.08 | $10.27 | 7,620,100 | — | — |
| 2025-08-25 | $8.83 | $9.98 | 6,137,800 | — | — |
| 2025-08-22 | $8.77 | $9.92 | 11,642,900 | — | — |
| 2025-08-21 | $8.46 | $9.57 | 11,153,200 | — | — |
| 2025-08-20 | $8.18 | $9.25 | 9,298,100 | — | — |
| 2025-08-19 | $7.96 | $9.00 | 11,052,500 | — | — |
| 2025-08-18 | $8.27 | $9.35 | 11,880,600 | — | — |
| 2025-08-15 | $8.14 | $9.20 | 17,614,300 | — | — |
| 2025-08-14 | $8.00 | $9.05 | 13,302,200 | — | — |
| 2025-08-13 | $8.07 | $9.13 | 14,231,200 | — | — |
| 2025-08-12 | $8.05 | $9.10 | 14,764,600 | — | — |
| 2025-08-11 | $7.55 | $8.54 | 13,873,800 | — | — |
| 2025-08-08 | $7.50 | $8.48 | 17,227,600 | — | — |
| 2025-08-07 | $7.72 | $8.73 | 15,775,300 | — | — |
| 2025-08-06 | $7.87 | $8.90 | 16,880,000 | — | — |
| 2025-08-05 | $7.48 | $8.46 | 15,306,600 | — | — |
| 2025-08-04 | $7.25 | $8.20 | 7,562,000 | — | — |
| 2025-08-01 | $6.86 | $7.76 | 13,175,100 | — | — |
| 2025-07-31 | $6.76 | $7.64 | 12,791,700 | — | — |
| 2025-07-30 | $6.74 | $7.62 | 11,491,100 | — | — |
| 2025-07-29 | $6.97 | $7.88 | 8,605,200 | — | — |
| 2025-07-28 | $6.92 | $7.82 | 10,242,500 | — | — |
| 2025-07-25 | $7.03 | $7.95 | 15,138,600 | — | — |
| 2025-07-24 | $7.05 | $7.97 | 13,494,500 | — | — |
| 2025-07-23 | $7.28 | $8.23 | 13,209,800 | — | — |
| 2025-07-22 | $7.46 | $8.44 | 19,006,100 | — | — |
| 2025-07-21 | $7.19 | $8.13 | 13,522,300 | — | — |
| 2025-07-18 | $6.90 | $7.80 | 7,932,300 | — | — |
| 2025-07-17 | $7.02 | $7.94 | 13,746,100 | — | — |
| 2025-07-16 | $7.15 | $8.08 | 13,765,700 | — | — |
| 2025-07-15 | $7.02 | $7.94 | 13,651,300 | — | — |
| 2025-07-14 | $7.05 | $7.97 | 8,080,500 | — | — |
| 2025-07-11 | $7.05 | $7.97 | 9,801,200 | — | — |
| 2025-07-10 | $6.95 | $7.86 | 8,882,500 | — | — |
| 2025-07-09 | $6.94 | $7.85 | 14,202,600 | — | — |
| 2025-07-08 | $6.89 | $7.79 | 22,863,200 | — | — |
| 2025-07-07 | $7.50 | $8.48 | 12,660,500 | — | — |
| 2025-07-03 | $7.48 | $8.46 | 9,761,700 | — | — |
| 2025-07-02 | $7.43 | $8.40 | 19,763,800 | — | — |
| 2025-07-01 | $7.28 | $8.23 | 7,470,100 | — | — |
| 2025-06-30 | $7.35 | $8.31 | 11,637,600 | — | — |
| 2025-06-27 | $7.08 | $8.01 | 17,787,400 | — | — |
| 2025-06-26 | $7.38 | $8.34 | 11,968,700 | — | — |
| 2025-06-25 | $7.32 | $8.28 | 15,889,500 | — | — |
| 2025-06-24 | $7.25 | $8.20 | 17,220,800 | — | — |
| 2025-06-23 | $7.63 | $8.63 | 18,422,800 | — | — |
| 2025-06-20 | $7.25 | $8.20 | 18,376,900 | — | — |
| 2025-06-18 | $7.27 | $8.22 | 21,529,100 | — | — |
| 2025-06-17 | $7.54 | $8.53 | 14,179,600 | — | — |
| 2025-06-16 | $7.48 | $8.46 | 15,232,700 | — | — |
| 2025-06-13 | $7.63 | $8.63 | 17,793,200 | — | — |
| 2025-06-12 | $7.54 | $8.53 | 19,468,500 | — | — |
| 2025-06-11 | $7.31 | $8.27 | 18,243,000 | — | — |
| 2025-06-10 | $7.24 | $8.19 | 17,839,500 | — | — |
| 2025-06-09 | $7.43 | $8.40 | 18,531,000 | — | — |
| 2025-06-06 | $7.44 | $8.41 | 33,426,400 | — | — |
| 2025-06-05 | $7.68 | $8.68 | 30,400,500 | — | — |
| 2025-06-04 | $7.43 | $8.40 | 14,133,300 | — | — |
| 2025-06-03 | $7.52 | $8.50 | 14,771,100 | — | — |
| 2025-06-02 | $7.47 | $8.45 | 24,835,100 | — | — |
| 2025-05-30 | $6.86 | $7.76 | 15,460,800 | — | — |
| 2025-05-29 | $6.78 | $7.67 | 15,815,400 | — | — |
| 2025-05-28 | $6.84 | $7.73 | 16,326,000 | — | — |
| 2025-05-27 | $7.05 | $7.97 | 25,273,200 | — | — |
| 2025-05-23 | $6.73 | $7.61 | 18,595,100 | — | — |
| 2025-05-22 | $6.57 | $7.43 | 15,428,900 | — | — |
| 2025-05-21 | $6.66 | $7.53 | 21,871,400 | — | — |
| 2025-05-20 | $6.61 | $7.47 | 11,477,800 | — | — |
| 2025-05-19 | $6.40 | $7.24 | 5,259,600 | — | — |
| 2025-05-16 | $6.30 | $7.12 | 13,247,600 | — | — |
| 2025-05-15 | $6.26 | $7.08 | 14,652,600 | — | — |
| 2025-05-14 | $6.12 | $6.92 | 9,901,700 | — | — |
| 2025-05-13 | $6.33 | $7.16 | 9,253,200 | — | — |
| 2025-05-12 | $6.29 | $7.11 | 16,722,200 | — | — |
| 2025-05-09 | $7.01 | $7.93 | 14,878,400 | — | — |
| 2025-05-08 | $6.85 | $7.75 | 16,729,400 | — | — |
| 2025-05-07 | $6.95 | $7.86 | 21,848,300 | — | — |
| 2025-05-06 | $7.36 | $8.32 | 18,649,600 | — | — |
| 2025-05-05 | $6.96 | $7.87 | 15,414,500 | — | — |
| 2025-05-02 | $6.72 | $7.60 | 11,955,000 | — | — |
| 2025-05-01 | $6.79 | $7.68 | 10,840,500 | — | — |
| 2025-04-30 | $7.08 | $8.01 | 8,322,700 | — | — |
| 2025-04-29 | $7.04 | $7.96 | 7,726,100 | — | — |
| 2025-04-28 | $7.19 | $8.13 | 16,322,200 | — | — |
| 2025-04-25 | $7.03 | $7.95 | 10,285,300 | — | — |
| 2025-04-24 | $7.19 | $8.13 | 13,855,200 | — | — |
| 2025-04-23 | $7.22 | $8.16 | 16,933,900 | — | — |
| 2025-04-22 | $7.64 | $8.64 | 17,132,200 | — | — |
| 2025-04-21 | $7.78 | $8.80 | 12,955,600 | — | — |
| 2025-04-17 | $7.83 | $8.85 | 18,115,000 | — | — |
| 2025-04-16 | $8.09 | $9.15 | 25,085,400 | — | — |
| 2025-04-15 | $7.44 | $8.41 | 10,707,300 | — | — |
| 2025-04-14 | $7.29 | $8.24 | 14,807,500 | — | — |
| 2025-04-11 | $7.22 | $8.16 | 23,646,800 | — | — |
| 2025-04-10 | $6.88 | $7.78 | 34,373,400 | — | — |
| 2025-04-09 | $6.51 | $7.36 | 35,564,200 | — | — |
| 2025-04-08 | $5.81 | $6.57 | 17,165,000 | — | — |
| 2025-04-07 | $5.67 | $6.41 | 12,410,100 | — | — |
| 2025-04-04 | $5.63 | $6.37 | 16,360,800 | — | — |
| 2025-04-03 | $6.53 | $7.38 | 18,983,300 | — | — |
| 2025-04-02 | $6.47 | $7.32 | 17,695,300 | — | — |
| 2025-04-01 | $6.32 | $7.15 | 14,610,700 | — | — |
| 2025-03-31 | $6.25 | $7.07 | 11,665,500 | — | — |
| 2025-03-28 | $6.29 | $7.11 | 11,712,600 | — | — |
| 2025-03-27 | $6.43 | $7.27 | 10,507,600 | — | — |
| 2025-03-26 | $6.11 | $6.91 | 12,834,900 | — | — |
| 2025-03-25 | $6.04 | $6.83 | 9,898,400 | — | — |
| 2025-03-24 | $5.94 | $6.72 | 7,486,200 | — | — |
| 2025-03-21 | $6.04 | $6.83 | 8,807,200 | — | — |
| 2025-03-20 | $6.20 | $7.01 | 15,251,000 | — | — |
| 2025-03-19 | $6.12 | $6.92 | 13,605,300 | — | — |
| 2025-03-18 | $5.98 | $6.76 | 8,861,600 | — | — |
| 2025-03-17 | $6.07 | $6.86 | 10,304,100 | — | — |
| 2025-03-14 | $5.89 | $6.66 | 9,107,400 | — | — |
| 2025-03-13 | $5.77 | $6.52 | 10,535,400 | — | — |
| 2025-03-12 | $5.71 | $6.46 | 11,509,000 | — | — |
| 2025-03-11 | $5.55 | $6.28 | 16,886,800 | — | — |
| 2025-03-10 | $5.11 | $5.78 | 18,097,200 | — | — |
| 2025-03-07 | $5.50 | $6.22 | 12,964,700 | — | — |
| 2025-03-06 | $5.49 | $6.21 | 11,068,500 | — | — |
| 2025-03-05 | $5.67 | $6.41 | 12,342,800 | — | — |
| 2025-03-04 | $5.55 | $6.28 | 11,507,700 | — | — |
| 2025-03-03 | $5.54 | $6.26 | 10,524,900 | — | — |
| 2025-02-28 | $5.52 | $6.24 | 9,844,700 | — | — |
| 2025-02-27 | $5.44 | $6.15 | 10,209,000 | — | — |
| 2025-02-26 | $5.83 | $6.59 | 9,663,200 | — | — |
| 2025-02-25 | $5.57 | $6.30 | 12,288,500 | — | — |
| 2025-02-24 | $5.78 | $6.54 | 10,459,600 | — | — |
| 2025-02-21 | $5.72 | $6.47 | 18,528,500 | — | — |
| 2025-02-20 | $6.31 | $7.14 | 14,937,600 | — | — |
| 2025-02-19 | $6.22 | $7.03 | 8,752,200 | — | — |
| 2025-02-18 | $6.37 | $7.20 | 8,710,100 | — | — |
| 2025-02-14 | $6.33 | $7.16 | 10,003,800 | — | — |
| 2025-02-13 | $6.54 | $7.40 | 9,314,900 | — | — |
| 2025-02-12 | $6.61 | $7.47 | 15,818,300 | — | — |
| 2025-02-11 | $6.38 | $7.21 | 11,841,600 | — | — |
| 2025-02-10 | $6.45 | $7.29 | 13,294,500 | — | — |
| 2025-02-07 | $6.41 | $7.25 | 11,280,300 | — | — |
| 2025-02-06 | $6.46 | $7.30 | 12,724,400 | — | — |
| 2025-02-05 | $6.48 | $7.33 | 16,928,600 | — | — |
| 2025-02-04 | $6.37 | $7.20 | 11,687,000 | — | — |
| 2025-02-03 | $6.44 | $7.28 | 16,677,400 | — | — |
| 2025-01-31 | $6.24 | $7.06 | 12,177,900 | — | — |
| 2025-01-30 | $6.29 | $7.11 | 14,960,500 | — | — |
| 2025-01-29 | $6.00 | $6.78 | 12,027,300 | — | — |
| 2025-01-28 | $6.00 | $6.78 | 11,829,300 | — | — |
| 2025-01-27 | $5.72 | $6.47 | 14,426,900 | — | — |
| 2025-01-24 | $6.04 | $6.83 | 13,352,600 | — | — |
| 2025-01-23 | $5.80 | $6.56 | 13,350,500 | — | — |
| 2025-01-22 | $5.69 | $6.43 | 10,525,000 | — | — |
| 2025-01-21 | $5.77 | $6.52 | 12,157,000 | — | — |
| 2025-01-17 | $5.58 | $6.31 | 11,593,200 | — | — |
| 2025-01-16 | $5.45 | $6.16 | 10,048,100 | — | — |
| 2025-01-15 | $5.34 | $6.04 | 15,278,700 | — | — |
| 2025-01-14 | $5.56 | $6.29 | 18,755,300 | — | — |
| 2025-01-13 | $5.47 | $6.19 | 11,949,400 | — | — |
| 2025-01-10 | $5.67 | $6.41 | 12,282,800 | — | — |
| 2025-01-08 | $5.65 | $6.39 | 8,261,900 | — | — |
| 2025-01-07 | $5.48 | $6.20 | 8,061,900 | — | — |
| 2025-01-06 | $5.39 | $6.09 | 10,538,900 | — | — |
| 2025-01-03 | $5.51 | $6.23 | 9,495,100 | — | — |
| 2025-01-02 | $5.58 | $6.31 | 9,833,600 | — | — |