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
- 2004-10-21 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 | $8.94 | $21.33 | 1,156,700 | — | — |
| 2025-12-30 | $9.11 | $21.52 | 1,022,800 | — | — |
| 2025-12-29 | $9.12 | $21.54 | 925,400 | — | — |
| 2025-12-26 | $9.12 | $21.54 | 632,600 | — | — |
| 2025-12-24 | $9.09 | $21.47 | 516,200 | — | — |
| 2025-12-23 | $9.04 | $21.35 | 1,181,300 | — | — |
| 2025-12-22 | $9.16 | $21.63 | 1,353,400 | — | — |
| 2025-12-19 | $9.15 | $21.61 | 6,667,100 | — | — |
| 2025-12-18 | $9.10 | $21.49 | 1,124,400 | — | — |
| 2025-12-17 | $9.22 | $21.78 | 1,739,200 | — | — |
| 2025-12-16 | $9.21 | $21.75 | 1,645,800 | — | — |
| 2025-12-15 | $9.28 | $21.92 | 1,752,600 | — | — |
| 2025-12-12 | $9.23 | $21.80 | 1,696,900 | — | — |
| 2025-12-11 | $9.18 | $21.68 | 3,576,100 | — | — |
| 2025-12-10 | $9.10 | $21.49 | 1,816,600 | — | — |
| 2025-12-09 | $9.05 | $21.37 | 1,861,600 | — | — |
| 2025-12-08 | $8.91 | $21.04 | 2,122,000 | — | — |
| 2025-12-05 | $8.93 | $21.09 | 1,405,700 | — | — |
| 2025-12-04 | $8.93 | $21.09 | 1,590,200 | — | — |
| 2025-12-03 | $9.19 | $21.71 | 1,232,300 | — | — |
| 2025-12-02 | $9.08 | $21.45 | 1,339,900 | — | — |
| 2025-12-01 | $9.20 | $21.73 | 1,426,700 | — | — |
| 2025-11-28 | $9.36 | $22.11 | 1,102,600 | — | — |
| 2025-11-26 | $9.39 | $22.18 | 3,375,700 | — | — |
| 2025-11-25 | $9.34 | $22.06 | 2,914,500 | — | — |
| 2025-11-24 | $9.17 | $21.66 | 3,599,300 | — | — |
| 2025-11-21 | $9.06 | $21.40 | 2,732,100 | — | — |
| 2025-11-20 | $8.99 | $21.23 | 1,514,900 | — | — |
| 2025-11-19 | $9.18 | $21.68 | 1,572,900 | — | — |
| 2025-11-18 | $9.13 | $21.56 | 1,976,700 | — | — |
| 2025-11-17 | $9.11 | $21.52 | 1,859,300 | — | — |
| 2025-11-14 | $9.49 | $22.41 | 1,091,100 | — | — |
| 2025-11-13 | $9.43 | $22.27 | 1,093,500 | — | — |
| 2025-11-12 | $9.51 | $22.46 | 5,363,300 | — | — |
| 2025-11-11 | $9.58 | $22.63 | 1,427,000 | — | — |
| 2025-11-10 | $9.86 | $23.29 | 2,061,600 | — | — |
| 2025-11-07 | $9.45 | $22.32 | 2,272,500 | — | — |
| 2025-11-06 | $9.28 | $21.92 | 2,037,400 | — | — |
| 2025-11-05 | $9.09 | $21.47 | 873,900 | — | — |
| 2025-11-04 | $8.94 | $21.11 | 867,300 | — | — |
| 2025-11-03 | $9.04 | $21.35 | 1,312,300 | — | — |
| 2025-10-31 | $8.85 | $20.90 | 1,107,100 | — | — |
| 2025-10-30 | $8.99 | $21.23 | 1,080,500 | — | — |
| 2025-10-29 | $9.08 | $21.45 | 1,133,600 | — | — |
| 2025-10-28 | $9.05 | $21.37 | 817,800 | — | — |
| 2025-10-27 | $9.22 | $21.78 | 1,179,700 | — | — |
| 2025-10-24 | $9.10 | $21.49 | 784,000 | — | — |
| 2025-10-23 | $9.14 | $21.59 | 729,600 | — | — |
| 2025-10-22 | $9.31 | $21.99 | 1,177,500 | — | — |
| 2025-10-21 | $9.22 | $21.78 | 1,370,900 | — | — |
| 2025-10-20 | $9.26 | $21.87 | 662,600 | — | — |
| 2025-10-17 | $9.20 | $21.73 | 973,700 | — | — |
| 2025-10-16 | $9.16 | $21.63 | 1,052,100 | — | — |
| 2025-10-15 | $9.35 | $22.08 | 1,295,900 | — | — |
| 2025-10-14 | $9.08 | $21.45 | 1,301,100 | — | — |
| 2025-10-13 | $8.97 | $21.19 | 725,300 | — | — |
| 2025-10-10 | $8.81 | $20.81 | 1,790,200 | — | — |
| 2025-10-09 | $9.01 | $21.28 | 1,210,300 | — | — |
| 2025-10-08 | $9.12 | $21.54 | 1,097,900 | — | — |
| 2025-10-07 | $9.12 | $21.54 | 1,419,400 | — | — |
| 2025-10-06 | $9.22 | $21.78 | 1,299,300 | — | — |
| 2025-10-03 | $9.31 | $21.99 | 1,074,800 | — | — |
| 2025-10-02 | $9.33 | $22.04 | 1,563,500 | — | — |
| 2025-10-01 | $9.34 | $22.06 | 1,326,100 | — | — |
| 2025-09-30 | $9.37 | $22.13 | 1,873,200 | — | — |
| 2025-09-29 | $9.56 | $22.37 | 2,208,500 | — | — |
| 2025-09-26 | $9.64 | $22.55 | 1,683,600 | — | — |
| 2025-09-25 | $9.46 | $22.13 | 1,555,800 | — | — |
| 2025-09-24 | $9.64 | $22.55 | 2,277,600 | — | — |
| 2025-09-23 | $9.66 | $22.60 | 2,395,300 | — | — |
| 2025-09-22 | $9.59 | $22.44 | 2,706,800 | — | — |
| 2025-09-19 | $9.78 | $22.88 | 6,335,600 | — | — |
| 2025-09-18 | $9.92 | $23.21 | 2,982,900 | — | — |
| 2025-09-17 | $9.74 | $22.79 | 2,634,500 | — | — |
| 2025-09-16 | $9.77 | $22.86 | 3,357,200 | — | — |
| 2025-09-15 | $9.65 | $22.58 | 3,296,800 | — | — |
| 2025-09-12 | $9.78 | $22.88 | 3,414,000 | — | — |
| 2025-09-11 | $9.42 | $22.04 | 1,550,800 | — | — |
| 2025-09-10 | $9.31 | $21.78 | 2,295,900 | — | — |
| 2025-09-09 | $9.38 | $21.95 | 1,467,900 | — | — |
| 2025-09-08 | $9.43 | $22.06 | 1,644,500 | — | — |
| 2025-09-05 | $9.56 | $22.37 | 1,494,900 | — | — |
| 2025-09-04 | $9.60 | $22.46 | 1,062,000 | — | — |
| 2025-09-03 | $9.49 | $22.20 | 1,866,300 | — | — |
| 2025-09-02 | $9.35 | $21.88 | 1,788,800 | — | — |
| 2025-08-29 | $9.48 | $22.18 | 1,545,600 | — | — |
| 2025-08-28 | $9.50 | $22.23 | 2,084,000 | — | — |
| 2025-08-27 | $9.57 | $22.39 | 3,481,800 | — | — |
| 2025-08-26 | $9.25 | $21.64 | 4,189,000 | — | — |
| 2025-08-25 | $9.44 | $22.09 | 1,688,000 | — | — |
| 2025-08-22 | $9.57 | $22.39 | 1,926,900 | — | — |
| 2025-08-21 | $9.10 | $21.29 | 2,059,200 | — | — |
| 2025-08-20 | $9.04 | $21.15 | 2,423,300 | — | — |
| 2025-08-19 | $9.08 | $21.24 | 2,853,400 | — | — |
| 2025-08-18 | $9.02 | $21.10 | 3,190,500 | — | — |
| 2025-08-15 | $9.01 | $21.08 | 4,008,300 | — | — |
| 2025-08-14 | $9.06 | $21.20 | 2,144,900 | — | — |
| 2025-08-13 | $9.24 | $21.62 | 1,405,500 | — | — |
| 2025-08-12 | $9.00 | $21.06 | 2,020,200 | — | — |
| 2025-08-11 | $8.63 | $20.19 | 2,553,000 | — | — |
| 2025-08-08 | $8.71 | $20.38 | 2,385,600 | — | — |
| 2025-08-07 | $8.79 | $20.56 | 2,146,500 | — | — |
| 2025-08-06 | $8.76 | $20.49 | 4,326,200 | — | — |
| 2025-08-05 | $8.77 | $20.52 | 2,154,500 | — | — |
| 2025-08-04 | $8.75 | $20.47 | 1,209,100 | — | — |
| 2025-08-01 | $8.64 | $20.21 | 2,297,000 | — | — |
| 2025-07-31 | $8.75 | $20.47 | 2,232,300 | — | — |
| 2025-07-30 | $8.79 | $20.56 | 1,637,200 | — | — |
| 2025-07-29 | $8.96 | $20.96 | 1,883,300 | — | — |
| 2025-07-28 | $8.98 | $21.01 | 1,528,000 | — | — |
| 2025-07-25 | $9.02 | $21.10 | 1,083,000 | — | — |
| 2025-07-24 | $8.95 | $20.94 | 2,039,500 | — | — |
| 2025-07-23 | $9.03 | $21.13 | 1,449,800 | — | — |
| 2025-07-22 | $9.05 | $21.17 | 1,469,200 | — | — |
| 2025-07-21 | $8.85 | $20.71 | 1,685,300 | — | — |
| 2025-07-18 | $8.88 | $20.78 | 1,956,700 | — | — |
| 2025-07-17 | $8.80 | $20.59 | 2,388,800 | — | — |
| 2025-07-16 | $8.89 | $20.80 | 1,356,600 | — | — |
| 2025-07-15 | $8.91 | $20.85 | 1,390,000 | — | — |
| 2025-07-14 | $9.10 | $21.29 | 1,249,700 | — | — |
| 2025-07-11 | $9.11 | $21.31 | 1,974,700 | — | — |
| 2025-07-10 | $9.26 | $21.66 | 1,635,000 | — | — |
| 2025-07-09 | $8.96 | $20.96 | 1,851,700 | — | — |
| 2025-07-08 | $8.99 | $21.03 | 1,790,300 | — | — |
| 2025-07-07 | $8.80 | $20.59 | 2,868,800 | — | — |
| 2025-07-03 | $8.93 | $20.89 | 2,102,200 | — | — |
| 2025-07-02 | $8.92 | $20.87 | 1,700,400 | — | — |
| 2025-07-01 | $8.84 | $20.68 | 1,789,400 | — | — |
| 2025-06-30 | $8.68 | $20.31 | 2,301,300 | — | — |
| 2025-06-27 | $8.92 | $20.66 | 3,702,400 | — | — |
| 2025-06-26 | $8.88 | $20.57 | 3,922,400 | — | — |
| 2025-06-25 | $8.63 | $19.99 | 1,980,300 | — | — |
| 2025-06-24 | $8.73 | $20.22 | 2,659,500 | — | — |
| 2025-06-23 | $8.72 | $20.20 | 4,034,200 | — | — |
| 2025-06-20 | $8.70 | $20.15 | 4,814,300 | — | — |
| 2025-06-18 | $8.70 | $20.15 | 2,433,000 | — | — |
| 2025-06-17 | $8.70 | $20.15 | 3,090,200 | — | — |
| 2025-06-16 | $8.71 | $20.17 | 2,414,900 | — | — |
| 2025-06-13 | $8.49 | $19.66 | 3,486,200 | — | — |
| 2025-06-12 | $8.86 | $20.52 | 3,512,800 | — | — |
| 2025-06-11 | $8.90 | $20.61 | 3,618,500 | — | — |
| 2025-06-10 | $9.09 | $21.05 | 2,811,100 | — | — |
| 2025-06-09 | $9.07 | $21.01 | 2,960,100 | — | — |
| 2025-06-06 | $8.77 | $20.31 | 1,256,500 | — | — |
| 2025-06-05 | $8.65 | $20.03 | 1,589,100 | — | — |
| 2025-06-04 | $8.70 | $20.15 | 2,354,100 | — | — |
| 2025-06-03 | $8.88 | $20.57 | 2,097,700 | — | — |
| 2025-06-02 | $8.88 | $20.57 | 1,435,600 | — | — |
| 2025-05-30 | $8.96 | $20.75 | 2,595,200 | — | — |
| 2025-05-29 | $9.03 | $20.91 | 1,436,300 | — | — |
| 2025-05-28 | $9.00 | $20.84 | 2,853,200 | — | — |
| 2025-05-27 | $8.99 | $20.82 | 2,287,300 | — | — |
| 2025-05-23 | $8.67 | $20.08 | 3,899,400 | — | — |
| 2025-05-22 | $8.65 | $20.03 | 2,169,000 | — | — |
| 2025-05-21 | $8.59 | $19.89 | 2,627,900 | — | — |
| 2025-05-20 | $8.83 | $20.45 | 1,511,300 | — | — |
| 2025-05-19 | $8.88 | $20.57 | 1,609,000 | — | — |
| 2025-05-16 | $8.92 | $20.66 | 2,726,500 | — | — |
| 2025-05-15 | $8.81 | $20.40 | 1,240,400 | — | — |
| 2025-05-14 | $8.87 | $20.54 | 1,535,800 | — | — |
| 2025-05-13 | $9.06 | $20.98 | 2,431,200 | — | — |
| 2025-05-12 | $9.17 | $21.24 | 3,456,500 | — | — |
| 2025-05-09 | $8.62 | $19.96 | 5,443,600 | — | — |
| 2025-05-08 | $8.37 | $19.38 | 3,202,800 | — | — |
| 2025-05-07 | $8.17 | $18.92 | 2,344,500 | — | — |
| 2025-05-06 | $8.30 | $19.22 | 1,900,700 | — | — |
| 2025-05-05 | $8.58 | $19.87 | 1,851,100 | — | — |
| 2025-05-02 | $8.73 | $20.22 | 3,242,600 | — | — |
| 2025-05-01 | $8.47 | $19.62 | 2,012,300 | — | — |
| 2025-04-30 | $8.34 | $19.32 | 3,218,100 | — | — |
| 2025-04-29 | $8.21 | $19.01 | 1,367,000 | — | — |
| 2025-04-28 | $8.30 | $19.22 | 1,968,500 | — | — |
| 2025-04-25 | $8.24 | $19.08 | 1,875,100 | — | — |
| 2025-04-24 | $8.06 | $18.67 | 2,835,500 | — | — |
| 2025-04-23 | $8.03 | $18.60 | 5,027,300 | — | — |
| 2025-04-22 | $8.20 | $18.99 | 3,501,000 | — | — |
| 2025-04-21 | $8.20 | $18.99 | 1,927,600 | — | — |
| 2025-04-17 | $8.24 | $19.08 | 2,737,300 | — | — |
| 2025-04-16 | $8.16 | $18.90 | 2,089,900 | — | — |
| 2025-04-15 | $8.24 | $19.08 | 2,657,900 | — | — |
| 2025-04-14 | $8.30 | $19.22 | 2,161,200 | — | — |
| 2025-04-11 | $8.34 | $19.32 | 2,416,300 | — | — |
| 2025-04-10 | $8.15 | $18.88 | 2,808,800 | — | — |
| 2025-04-09 | $8.62 | $19.96 | 5,426,600 | — | — |
| 2025-04-08 | $7.72 | $17.88 | 3,974,000 | — | — |
| 2025-04-07 | $8.00 | $18.53 | 4,127,800 | — | — |
| 2025-04-04 | $8.27 | $19.15 | 6,368,300 | — | — |
| 2025-04-03 | $8.63 | $19.99 | 4,065,300 | — | — |
| 2025-04-02 | $9.45 | $21.89 | 4,525,000 | — | — |
| 2025-04-01 | $9.49 | $21.98 | 3,379,300 | — | — |
| 2025-03-31 | $9.41 | $21.79 | 2,257,100 | — | — |
| 2025-03-28 | $9.47 | $21.72 | 1,003,500 | — | — |
| 2025-03-27 | $9.69 | $22.23 | 3,218,900 | — | — |
| 2025-03-26 | $9.74 | $22.34 | 793,200 | — | — |
| 2025-03-25 | $9.77 | $22.41 | 1,711,200 | — | — |
| 2025-03-24 | $9.86 | $22.62 | 1,883,700 | — | — |
| 2025-03-21 | $9.73 | $22.32 | 3,667,800 | — | — |
| 2025-03-20 | $9.81 | $22.50 | 1,309,700 | — | — |
| 2025-03-19 | $9.87 | $22.64 | 1,952,800 | — | — |
| 2025-03-18 | $9.66 | $22.16 | 1,322,900 | — | — |
| 2025-03-17 | $9.87 | $22.64 | 1,926,700 | — | — |
| 2025-03-14 | $9.77 | $22.41 | 1,418,800 | — | — |
| 2025-03-13 | $9.52 | $21.84 | 2,022,000 | — | — |
| 2025-03-12 | $9.92 | $22.76 | 3,375,300 | — | — |
| 2025-03-11 | $9.93 | $22.78 | 4,521,000 | — | — |
| 2025-03-10 | $10.15 | $23.28 | 3,304,900 | — | — |
| 2025-03-07 | $10.56 | $24.22 | 1,307,500 | — | — |
| 2025-03-06 | $10.49 | $24.06 | 2,800,300 | — | — |
| 2025-03-05 | $10.54 | $24.18 | 1,987,800 | — | — |
| 2025-03-04 | $10.35 | $23.74 | 1,561,200 | — | — |
| 2025-03-03 | $10.46 | $23.99 | 2,298,000 | — | — |
| 2025-02-28 | $10.48 | $24.04 | 5,075,700 | — | — |
| 2025-02-27 | $10.46 | $23.99 | 1,154,500 | — | — |
| 2025-02-26 | $10.37 | $23.79 | 1,129,100 | — | — |
| 2025-02-25 | $10.46 | $23.99 | 2,238,200 | — | — |
| 2025-02-24 | $10.57 | $24.25 | 2,030,300 | — | — |
| 2025-02-21 | $10.65 | $24.43 | 2,175,800 | — | — |
| 2025-02-20 | $11.30 | $25.92 | 2,413,100 | — | — |
| 2025-02-19 | $11.36 | $26.06 | 1,466,900 | — | — |
| 2025-02-18 | $11.44 | $26.24 | 1,487,800 | — | — |
| 2025-02-14 | $11.20 | $25.69 | 947,600 | — | — |
| 2025-02-13 | $11.13 | $25.53 | 969,700 | — | — |
| 2025-02-12 | $11.13 | $25.53 | 1,305,700 | — | — |
| 2025-02-11 | $11.26 | $25.83 | 1,459,600 | — | — |
| 2025-02-10 | $11.27 | $25.85 | 2,305,500 | — | — |
| 2025-02-07 | $11.35 | $26.04 | 2,214,800 | — | — |
| 2025-02-06 | $11.21 | $25.72 | 2,535,000 | — | — |
| 2025-02-05 | $10.92 | $25.05 | 1,806,400 | — | — |
| 2025-02-04 | $11.01 | $25.26 | 1,383,200 | — | — |
| 2025-02-03 | $11.18 | $25.65 | 2,656,800 | — | — |
| 2025-01-31 | $11.33 | $25.99 | 1,868,300 | — | — |
| 2025-01-30 | $11.49 | $26.36 | 1,201,400 | — | — |
| 2025-01-29 | $11.40 | $26.15 | 1,434,300 | — | — |
| 2025-01-28 | $11.54 | $26.47 | 1,215,500 | — | — |
| 2025-01-27 | $11.53 | $26.45 | 2,582,500 | — | — |
| 2025-01-24 | $11.47 | $26.31 | 2,224,800 | — | — |
| 2025-01-23 | $11.70 | $26.84 | 2,347,900 | — | — |
| 2025-01-22 | $11.53 | $26.45 | 3,773,900 | — | — |
| 2025-01-21 | $11.74 | $26.93 | 861,600 | — | — |
| 2025-01-17 | $11.72 | $26.89 | 1,112,800 | — | — |
| 2025-01-16 | $11.70 | $26.84 | 2,600,200 | — | — |
| 2025-01-15 | $11.64 | $26.70 | 1,286,800 | — | — |
| 2025-01-14 | $11.59 | $26.59 | 3,129,300 | — | — |
| 2025-01-13 | $11.50 | $26.38 | 2,239,000 | — | — |
| 2025-01-10 | $11.78 | $27.02 | 3,409,700 | — | — |
| 2025-01-08 | $12.10 | $27.76 | 1,477,500 | — | — |
| 2025-01-07 | $12.07 | $27.69 | 3,126,100 | — | — |
| 2025-01-06 | $12.09 | $27.73 | 5,199,400 | — | — |
| 2025-01-03 | $11.79 | $27.05 | 1,614,600 | — | — |
| 2025-01-02 | $11.65 | $26.72 | 1,216,000 | — | — |