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
- 2008-11-04 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 | $9.34 | $10.59 | 587,000 | — | — |
| 2025-12-30 | $9.35 | $10.60 | 2,281,600 | — | — |
| 2025-12-29 | $9.26 | $10.50 | 771,200 | — | — |
| 2025-12-26 | $9.32 | $10.57 | 1,404,200 | — | — |
| 2025-12-24 | $9.27 | $10.51 | 613,600 | — | — |
| 2025-12-23 | $9.30 | $10.55 | 4,677,000 | — | — |
| 2025-12-22 | $9.19 | $10.42 | 3,602,300 | — | — |
| 2025-12-19 | $9.47 | $10.74 | 4,006,900 | — | — |
| 2025-12-18 | $9.54 | $10.82 | 4,586,100 | — | — |
| 2025-12-17 | $8.99 | $10.19 | 2,525,500 | — | — |
| 2025-12-16 | $8.92 | $10.11 | 2,151,400 | — | — |
| 2025-12-15 | $9.01 | $10.22 | 2,654,600 | — | — |
| 2025-12-12 | $9.02 | $10.23 | 2,473,500 | — | — |
| 2025-12-11 | $9.13 | $10.35 | 3,797,100 | — | — |
| 2025-12-10 | $9.44 | $10.70 | 1,969,900 | — | — |
| 2025-12-09 | $9.27 | $10.51 | 2,632,400 | — | — |
| 2025-12-08 | $9.24 | $10.48 | 5,530,100 | — | — |
| 2025-12-05 | $9.24 | $10.48 | 3,837,500 | — | — |
| 2025-12-04 | $9.29 | $10.53 | 1,583,900 | — | — |
| 2025-12-03 | $9.22 | $10.45 | 1,328,700 | — | — |
| 2025-12-02 | $9.05 | $10.26 | 1,269,400 | — | — |
| 2025-12-01 | $8.88 | $10.07 | 1,519,400 | — | — |
| 2025-11-28 | $8.95 | $10.15 | 2,297,500 | — | — |
| 2025-11-26 | $8.96 | $10.16 | 1,966,700 | — | — |
| 2025-11-25 | $8.87 | $10.06 | 1,608,000 | — | — |
| 2025-11-24 | $8.90 | $10.09 | 1,821,900 | — | — |
| 2025-11-21 | $8.95 | $10.15 | 2,921,200 | — | — |
| 2025-11-20 | $8.99 | $10.19 | 2,151,900 | — | — |
| 2025-11-19 | $9.09 | $10.31 | 1,536,500 | — | — |
| 2025-11-18 | $9.15 | $10.38 | 1,975,700 | — | — |
| 2025-11-17 | $9.07 | $10.28 | 2,355,400 | — | — |
| 2025-11-14 | $8.91 | $10.10 | 2,412,300 | — | — |
| 2025-11-13 | $8.98 | $10.18 | 2,956,900 | — | — |
| 2025-11-12 | $9.08 | $10.30 | 4,914,700 | — | — |
| 2025-11-11 | $8.85 | $10.03 | 3,695,100 | — | — |
| 2025-11-10 | $8.75 | $9.92 | 5,498,300 | — | — |
| 2025-11-07 | $8.91 | $10.10 | 3,491,600 | — | — |
| 2025-11-06 | $9.06 | $10.27 | 3,083,900 | — | — |
| 2025-11-05 | $9.14 | $10.36 | 1,651,800 | — | — |
| 2025-11-04 | $9.11 | $10.33 | 2,141,900 | — | — |
| 2025-11-03 | $9.05 | $10.26 | 2,235,900 | — | — |
| 2025-10-31 | $9.03 | $10.24 | 2,103,000 | — | — |
| 2025-10-30 | $9.07 | $10.28 | 1,948,300 | — | — |
| 2025-10-29 | $9.16 | $10.39 | 1,338,500 | — | — |
| 2025-10-28 | $9.24 | $10.48 | 1,413,100 | — | — |
| 2025-10-27 | $9.12 | $10.34 | 780,200 | — | — |
| 2025-10-24 | $9.12 | $10.34 | 901,400 | — | — |
| 2025-10-23 | $9.06 | $10.27 | 1,754,900 | — | — |
| 2025-10-22 | $8.96 | $10.16 | 2,494,400 | — | — |
| 2025-10-21 | $8.82 | $10.00 | 1,090,900 | — | — |
| 2025-10-20 | $8.89 | $10.08 | 771,100 | — | — |
| 2025-10-17 | $8.88 | $10.07 | 1,449,500 | — | — |
| 2025-10-16 | $8.79 | $9.97 | 1,281,800 | — | — |
| 2025-10-15 | $8.72 | $9.89 | 2,334,300 | — | — |
| 2025-10-14 | $8.80 | $9.98 | 2,218,900 | — | — |
| 2025-10-13 | $8.85 | $10.03 | 2,895,500 | — | — |
| 2025-10-10 | $8.81 | $9.99 | 3,652,200 | — | — |
| 2025-10-09 | $8.93 | $10.13 | 2,685,400 | — | — |
| 2025-10-08 | $9.00 | $10.21 | 2,206,600 | — | — |
| 2025-10-07 | $9.15 | $10.38 | 2,411,600 | — | — |
| 2025-10-06 | $9.36 | $10.61 | 1,790,400 | — | — |
| 2025-10-03 | $9.52 | $10.79 | 1,010,800 | — | — |
| 2025-10-02 | $9.42 | $10.68 | 1,168,700 | — | — |
| 2025-10-01 | $9.39 | $10.65 | 1,208,000 | — | — |
| 2025-09-30 | $9.40 | $10.66 | 1,506,100 | — | — |
| 2025-09-29 | $9.25 | $10.49 | 1,590,800 | — | — |
| 2025-09-26 | $9.24 | $10.48 | 1,557,300 | — | — |
| 2025-09-25 | $9.37 | $10.62 | 1,455,800 | — | — |
| 2025-09-24 | $9.36 | $10.61 | 1,627,500 | — | — |
| 2025-09-23 | $9.52 | $10.79 | 1,303,700 | — | — |
| 2025-09-22 | $9.43 | $10.69 | 1,564,900 | — | — |
| 2025-09-19 | $9.53 | $10.81 | 1,622,200 | — | — |
| 2025-09-18 | $9.57 | $10.85 | 913,600 | — | — |
| 2025-09-17 | $9.58 | $10.86 | 1,183,800 | — | — |
| 2025-09-16 | $9.57 | $10.85 | 1,090,100 | — | — |
| 2025-09-15 | $9.48 | $10.75 | 1,258,700 | — | — |
| 2025-09-12 | $9.46 | $10.73 | 1,214,700 | — | — |
| 2025-09-11 | $9.57 | $10.85 | 969,000 | — | — |
| 2025-09-10 | $9.43 | $10.69 | 2,450,400 | — | — |
| 2025-09-09 | $9.56 | $10.84 | 1,510,500 | — | — |
| 2025-09-08 | $9.55 | $10.83 | 1,252,500 | — | — |
| 2025-09-05 | $9.63 | $10.92 | 1,178,900 | — | — |
| 2025-09-04 | $9.53 | $10.81 | 2,936,200 | — | — |
| 2025-09-03 | $9.55 | $10.83 | 1,861,600 | — | — |
| 2025-09-02 | $9.61 | $10.90 | 1,385,200 | — | — |
| 2025-08-29 | $9.73 | $11.03 | 933,300 | — | — |
| 2025-08-28 | $9.82 | $11.13 | 893,300 | — | — |
| 2025-08-27 | $9.80 | $11.11 | 977,700 | — | — |
| 2025-08-26 | $9.73 | $11.03 | 1,341,400 | — | — |
| 2025-08-25 | $9.88 | $11.20 | 744,200 | — | — |
| 2025-08-22 | $9.92 | $11.25 | 1,527,000 | — | — |
| 2025-08-21 | $9.58 | $10.86 | 709,600 | — | — |
| 2025-08-20 | $9.59 | $10.87 | 1,018,300 | — | — |
| 2025-08-19 | $9.61 | $10.90 | 1,127,200 | — | — |
| 2025-08-18 | $9.73 | $11.03 | 1,807,700 | — | — |
| 2025-08-15 | $9.94 | $11.27 | 1,801,300 | — | — |
| 2025-08-14 | $9.99 | $11.33 | 1,113,400 | — | — |
| 2025-08-13 | $10.00 | $11.34 | 1,076,500 | — | — |
| 2025-08-12 | $10.03 | $11.37 | 1,632,800 | — | — |
| 2025-08-11 | $9.93 | $11.26 | 1,471,600 | — | — |
| 2025-08-08 | $10.11 | $11.46 | 2,157,200 | — | — |
| 2025-08-07 | $10.02 | $11.36 | 4,090,200 | — | — |
| 2025-08-06 | $9.37 | $10.62 | 2,951,700 | — | — |
| 2025-08-05 | $9.23 | $10.47 | 1,211,000 | — | — |
| 2025-08-04 | $9.17 | $10.40 | 1,382,700 | — | — |
| 2025-08-01 | $9.31 | $10.56 | 2,451,400 | — | — |
| 2025-07-31 | $9.27 | $10.51 | 2,639,300 | — | — |
| 2025-07-30 | $9.40 | $10.66 | 5,832,700 | — | — |
| 2025-07-29 | $9.34 | $10.59 | 1,007,100 | — | — |
| 2025-07-28 | $9.35 | $10.60 | 2,305,700 | — | — |
| 2025-07-25 | $9.47 | $10.74 | 1,425,800 | — | — |
| 2025-07-24 | $9.36 | $10.61 | 1,527,400 | — | — |
| 2025-07-23 | $9.39 | $10.65 | 1,721,100 | — | — |
| 2025-07-22 | $9.20 | $10.43 | 1,772,100 | — | — |
| 2025-07-21 | $9.15 | $10.38 | 1,244,700 | — | — |
| 2025-07-18 | $9.06 | $10.27 | 2,209,300 | — | — |
| 2025-07-17 | $9.08 | $10.30 | 1,697,000 | — | — |
| 2025-07-16 | $9.09 | $10.31 | 1,212,000 | — | — |
| 2025-07-15 | $9.06 | $10.27 | 1,717,300 | — | — |
| 2025-07-14 | $8.93 | $10.13 | 1,561,900 | — | — |
| 2025-07-11 | $8.98 | $10.18 | 1,855,000 | — | — |
| 2025-07-10 | $8.99 | $10.19 | 3,112,500 | — | — |
| 2025-07-09 | $9.08 | $10.30 | 3,713,300 | — | — |
| 2025-07-08 | $9.31 | $10.56 | 1,557,500 | — | — |
| 2025-07-07 | $9.31 | $10.56 | 2,172,700 | — | — |
| 2025-07-03 | $9.57 | $10.85 | 639,500 | — | — |
| 2025-07-02 | $9.53 | $10.81 | 1,586,900 | — | — |
| 2025-07-01 | $9.31 | $10.56 | 1,347,800 | — | — |
| 2025-06-30 | $9.41 | $10.67 | 1,276,600 | — | — |
| 2025-06-27 | $9.30 | $10.55 | 867,200 | — | — |
| 2025-06-26 | $9.38 | $10.64 | 1,176,900 | — | — |
| 2025-06-25 | $9.27 | $10.51 | 962,800 | — | — |
| 2025-06-24 | $9.41 | $10.67 | 1,022,300 | — | — |
| 2025-06-23 | $9.37 | $10.62 | 2,158,200 | — | — |
| 2025-06-20 | $9.41 | $10.67 | 1,175,500 | — | — |
| 2025-06-18 | $9.57 | $10.85 | 1,209,000 | — | — |
| 2025-06-17 | $9.59 | $10.87 | 1,845,500 | — | — |
| 2025-06-16 | $9.86 | $11.18 | 1,742,900 | — | — |
| 2025-06-13 | $9.76 | $11.07 | 1,926,900 | — | — |
| 2025-06-12 | $9.57 | $10.85 | 1,292,000 | — | — |
| 2025-06-11 | $9.56 | $10.84 | 1,444,300 | — | — |
| 2025-06-10 | $9.56 | $10.84 | 1,564,100 | — | — |
| 2025-06-09 | $9.62 | $10.91 | 1,944,800 | — | — |
| 2025-06-06 | $9.56 | $10.84 | 4,659,300 | — | — |
| 2025-06-05 | $9.46 | $10.73 | 6,025,100 | — | — |
| 2025-06-04 | $8.81 | $9.99 | 1,156,700 | — | — |
| 2025-06-03 | $8.93 | $10.13 | 3,180,000 | — | — |
| 2025-06-02 | $8.78 | $9.96 | 2,369,500 | — | — |
| 2025-05-30 | $8.68 | $9.84 | 1,955,800 | — | — |
| 2025-05-29 | $8.94 | $10.14 | 2,029,500 | — | — |
| 2025-05-28 | $8.98 | $10.18 | 1,330,000 | — | — |
| 2025-05-27 | $9.12 | $10.34 | 2,742,200 | — | — |
| 2025-05-23 | $9.36 | $10.61 | 1,192,000 | — | — |
| 2025-05-22 | $9.40 | $10.66 | 1,994,300 | — | — |
| 2025-05-21 | $9.42 | $10.68 | 1,613,200 | — | — |
| 2025-05-20 | $9.35 | $10.60 | 986,000 | — | — |
| 2025-05-19 | $9.49 | $10.76 | 1,309,600 | — | — |
| 2025-05-16 | $9.47 | $10.74 | 1,088,700 | — | — |
| 2025-05-15 | $9.50 | $10.77 | 1,032,000 | — | — |
| 2025-05-14 | $9.48 | $10.75 | 1,567,000 | — | — |
| 2025-05-13 | $9.49 | $10.76 | 2,349,500 | — | — |
| 2025-05-12 | $9.23 | $10.47 | 1,993,600 | — | — |
| 2025-05-09 | $8.90 | $10.09 | 3,882,400 | — | — |
| 2025-05-08 | $8.98 | $10.18 | 2,867,200 | — | — |
| 2025-05-07 | $8.90 | $10.09 | 1,416,600 | — | — |
| 2025-05-06 | $8.83 | $10.01 | 1,146,400 | — | — |
| 2025-05-05 | $8.85 | $10.03 | 2,614,800 | — | — |
| 2025-05-02 | $8.97 | $10.17 | 1,580,600 | — | — |
| 2025-05-01 | $8.79 | $9.97 | 1,168,800 | — | — |
| 2025-04-30 | $8.86 | $10.05 | 2,328,000 | — | — |
| 2025-04-29 | $8.95 | $10.15 | 903,000 | — | — |
| 2025-04-28 | $8.98 | $10.18 | 1,415,000 | — | — |
| 2025-04-25 | $9.05 | $10.26 | 1,024,800 | — | — |
| 2025-04-24 | $9.19 | $10.42 | 1,331,800 | — | — |
| 2025-04-23 | $9.16 | $10.39 | 1,514,400 | — | — |
| 2025-04-22 | $9.05 | $10.26 | 1,367,000 | — | — |
| 2025-04-21 | $8.95 | $10.15 | 1,245,100 | — | — |
| 2025-04-17 | $8.95 | $10.15 | 1,006,100 | — | — |
| 2025-04-16 | $8.88 | $10.07 | 1,334,200 | — | — |
| 2025-04-15 | $8.81 | $9.99 | 1,320,500 | — | — |
| 2025-04-14 | $8.99 | $10.19 | 1,473,800 | — | — |
| 2025-04-11 | $8.84 | $10.02 | 1,870,400 | — | — |
| 2025-04-10 | $8.85 | $10.03 | 2,191,200 | — | — |
| 2025-04-09 | $8.94 | $10.14 | 3,601,300 | — | — |
| 2025-04-08 | $8.48 | $9.62 | 4,232,500 | — | — |
| 2025-04-07 | $8.51 | $9.65 | 2,537,700 | — | — |
| 2025-04-04 | $8.73 | $9.90 | 2,675,500 | — | — |
| 2025-04-03 | $9.10 | $10.32 | 2,709,900 | — | — |
| 2025-04-02 | $9.33 | $10.58 | 1,312,700 | — | — |
| 2025-04-01 | $9.35 | $10.60 | 1,853,200 | — | — |
| 2025-03-31 | $9.29 | $10.53 | 1,468,300 | — | — |
| 2025-03-28 | $9.26 | $10.50 | 2,292,800 | — | — |
| 2025-03-27 | $9.38 | $10.64 | 2,847,000 | — | — |
| 2025-03-26 | $9.35 | $10.60 | 2,980,900 | — | — |
| 2025-03-25 | $9.42 | $10.68 | 1,050,200 | — | — |
| 2025-03-24 | $9.43 | $10.69 | 1,614,100 | — | — |
| 2025-03-21 | $9.53 | $10.81 | 1,752,300 | — | — |
| 2025-03-20 | $9.83 | $11.15 | 1,554,400 | — | — |
| 2025-03-19 | $9.70 | $11.00 | 1,206,000 | — | — |
| 2025-03-18 | $9.67 | $10.96 | 1,697,200 | — | — |
| 2025-03-17 | $9.60 | $10.89 | 2,324,400 | — | — |
| 2025-03-14 | $9.47 | $10.74 | 2,329,400 | — | — |
| 2025-03-13 | $9.38 | $10.64 | 2,880,700 | — | — |
| 2025-03-12 | $9.40 | $10.66 | 1,503,000 | — | — |
| 2025-03-11 | $9.46 | $10.73 | 996,200 | — | — |
| 2025-03-10 | $9.50 | $10.77 | 1,929,800 | — | — |
| 2025-03-07 | $9.59 | $10.87 | 1,255,900 | — | — |
| 2025-03-06 | $9.58 | $10.86 | 1,320,100 | — | — |
| 2025-03-05 | $9.64 | $10.93 | 2,477,600 | — | — |
| 2025-03-04 | $9.36 | $10.61 | 1,688,500 | — | — |
| 2025-03-03 | $9.40 | $10.66 | 1,972,600 | — | — |
| 2025-02-28 | $9.61 | $10.90 | 2,268,000 | — | — |
| 2025-02-27 | $9.78 | $11.09 | 2,771,500 | — | — |
| 2025-02-26 | $9.84 | $11.16 | 3,002,100 | — | — |
| 2025-02-25 | $9.91 | $11.24 | 1,775,900 | — | — |
| 2025-02-24 | $9.92 | $11.25 | 1,004,400 | — | — |
| 2025-02-21 | $10.06 | $11.41 | 1,595,800 | — | — |
| 2025-02-20 | $10.14 | $11.50 | 899,500 | — | — |
| 2025-02-19 | $10.16 | $11.52 | 1,066,200 | — | — |
| 2025-02-18 | $10.17 | $11.53 | 2,361,800 | — | — |
| 2025-02-14 | $10.37 | $11.76 | 3,155,100 | — | — |
| 2025-02-13 | $10.29 | $11.67 | 2,410,700 | — | — |
| 2025-02-12 | $10.10 | $11.45 | 2,637,300 | — | — |
| 2025-02-11 | $10.15 | $11.51 | 1,860,200 | — | — |
| 2025-02-10 | $10.20 | $11.57 | 2,794,100 | — | — |
| 2025-02-07 | $10.29 | $11.67 | 1,630,000 | — | — |
| 2025-02-06 | $10.53 | $11.94 | 2,041,200 | — | — |
| 2025-02-05 | $10.35 | $11.74 | 2,864,800 | — | — |
| 2025-02-04 | $10.49 | $11.89 | 3,199,100 | — | — |
| 2025-02-03 | $10.85 | $12.30 | 1,311,100 | — | — |
| 2025-01-31 | $10.80 | $12.25 | 1,788,400 | — | — |
| 2025-01-30 | $10.70 | $12.13 | 2,287,800 | — | — |
| 2025-01-29 | $10.76 | $12.20 | 1,506,400 | — | — |
| 2025-01-28 | $10.74 | $12.18 | 1,256,400 | — | — |
| 2025-01-27 | $10.84 | $12.29 | 3,320,100 | — | — |
| 2025-01-24 | $10.68 | $12.11 | 710,900 | — | — |
| 2025-01-23 | $10.59 | $12.01 | 2,700,000 | — | — |
| 2025-01-22 | $10.45 | $11.85 | 1,764,200 | — | — |
| 2025-01-21 | $10.40 | $11.79 | 1,096,100 | — | — |
| 2025-01-17 | $10.31 | $11.69 | 3,429,400 | — | — |
| 2025-01-16 | $10.05 | $11.40 | 1,697,500 | — | — |
| 2025-01-15 | $10.19 | $11.55 | 2,010,800 | — | — |
| 2025-01-14 | $10.12 | $11.47 | 683,500 | — | — |
| 2025-01-13 | $10.17 | $11.53 | 1,571,900 | — | — |
| 2025-01-10 | $10.07 | $11.42 | 608,000 | — | — |
| 2025-01-08 | $10.14 | $11.50 | 897,500 | — | — |
| 2025-01-07 | $10.18 | $11.54 | 2,560,400 | — | — |
| 2025-01-06 | $10.23 | $11.60 | 1,527,500 | — | — |
| 2025-01-03 | $10.17 | $11.53 | 927,100 | — | — |
| 2025-01-02 | $10.15 | $11.51 | 1,486,300 | — | — |