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
- 1980-03-17 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 | $12.45 | $17.76 | 7,063,800 | — | — |
| 2025-12-30 | $12.54 | $17.89 | 6,925,600 | — | — |
| 2025-12-29 | $12.37 | $17.64 | 5,518,000 | — | — |
| 2025-12-26 | $12.32 | $17.57 | 4,137,900 | — | — |
| 2025-12-24 | $12.24 | $17.46 | 4,236,500 | — | — |
| 2025-12-23 | $12.02 | $17.14 | 7,878,000 | — | — |
| 2025-12-22 | $12.01 | $17.13 | 7,935,600 | — | — |
| 2025-12-19 | $11.93 | $17.02 | 29,012,600 | — | — |
| 2025-12-18 | $11.94 | $17.03 | 15,329,800 | — | — |
| 2025-12-17 | $11.70 | $16.69 | 7,633,200 | — | — |
| 2025-12-16 | $11.46 | $16.35 | 6,145,300 | — | — |
| 2025-12-15 | $11.66 | $16.63 | 7,344,300 | — | — |
| 2025-12-12 | $11.65 | $16.62 | 5,553,000 | — | — |
| 2025-12-11 | $11.59 | $16.53 | 6,353,000 | — | — |
| 2025-12-10 | $11.60 | $16.55 | 9,779,100 | — | — |
| 2025-12-09 | $11.19 | $15.96 | 11,213,000 | — | — |
| 2025-12-08 | $11.09 | $15.82 | 9,337,100 | — | — |
| 2025-12-05 | $10.93 | $15.59 | 5,855,800 | — | — |
| 2025-12-04 | $10.76 | $15.35 | 5,229,300 | — | — |
| 2025-12-03 | $10.84 | $15.46 | 5,616,100 | — | — |
| 2025-12-02 | $10.71 | $15.28 | 10,059,200 | — | — |
| 2025-12-01 | $10.70 | $15.26 | 6,394,800 | — | — |
| 2025-11-28 | $10.69 | $15.25 | 2,714,900 | — | — |
| 2025-11-26 | $10.64 | $15.18 | 6,559,600 | — | — |
| 2025-11-25 | $10.56 | $15.06 | 6,948,100 | — | — |
| 2025-11-24 | $10.57 | $15.08 | 10,614,100 | — | — |
| 2025-11-21 | $10.46 | $14.75 | 8,953,300 | — | — |
| 2025-11-20 | $10.19 | $14.37 | 8,666,500 | — | — |
| 2025-11-19 | $10.46 | $14.75 | 9,939,100 | — | — |
| 2025-11-18 | $10.71 | $15.10 | 7,719,800 | — | — |
| 2025-11-17 | $10.66 | $15.03 | 5,993,100 | — | — |
| 2025-11-14 | $10.72 | $15.12 | 7,397,800 | — | — |
| 2025-11-13 | $10.91 | $15.38 | 7,383,000 | — | — |
| 2025-11-12 | $11.01 | $15.52 | 8,653,500 | — | — |
| 2025-11-11 | $11.20 | $15.79 | 11,953,500 | — | — |
| 2025-11-10 | $10.17 | $14.34 | 9,798,900 | — | — |
| 2025-11-07 | $10.12 | $14.27 | 12,732,700 | — | — |
| 2025-11-06 | $10.11 | $14.26 | 17,669,300 | — | — |
| 2025-11-05 | $10.75 | $15.16 | 17,838,600 | — | — |
| 2025-11-04 | $10.49 | $14.79 | 9,990,200 | — | — |
| 2025-11-03 | $10.53 | $14.85 | 9,737,900 | — | — |
| 2025-10-31 | $10.36 | $14.61 | 12,301,700 | — | — |
| 2025-10-30 | $10.36 | $14.61 | 7,561,000 | — | — |
| 2025-10-29 | $10.27 | $14.48 | 9,644,000 | — | — |
| 2025-10-28 | $10.29 | $14.51 | 7,206,300 | — | — |
| 2025-10-27 | $10.42 | $14.69 | 6,682,000 | — | — |
| 2025-10-24 | $10.35 | $14.59 | 5,045,600 | — | — |
| 2025-10-23 | $10.31 | $14.54 | 5,274,400 | — | — |
| 2025-10-22 | $10.41 | $14.68 | 7,453,800 | — | — |
| 2025-10-21 | $10.39 | $14.65 | 6,282,000 | — | — |
| 2025-10-20 | $10.31 | $14.54 | 6,620,700 | — | — |
| 2025-10-17 | $10.17 | $14.34 | 5,505,500 | — | — |
| 2025-10-16 | $10.10 | $14.24 | 6,150,300 | — | — |
| 2025-10-15 | $9.98 | $14.07 | 9,233,600 | — | — |
| 2025-10-14 | $9.93 | $14.00 | 6,459,700 | — | — |
| 2025-10-13 | $9.86 | $13.90 | 7,622,400 | — | — |
| 2025-10-10 | $9.74 | $13.73 | 7,665,400 | — | — |
| 2025-10-09 | $9.99 | $14.09 | 7,415,400 | — | — |
| 2025-10-08 | $9.97 | $14.06 | 6,981,600 | — | — |
| 2025-10-07 | $10.14 | $14.30 | 6,546,100 | — | — |
| 2025-10-06 | $10.13 | $14.28 | 7,146,500 | — | — |
| 2025-10-03 | $10.19 | $14.37 | 7,009,600 | — | — |
| 2025-10-02 | $10.11 | $14.26 | 6,961,100 | — | — |
| 2025-10-01 | $10.09 | $14.23 | 9,501,100 | — | — |
| 2025-09-30 | $9.90 | $13.96 | 9,073,900 | — | — |
| 2025-09-29 | $9.62 | $13.56 | 7,645,400 | — | — |
| 2025-09-26 | $9.52 | $13.42 | 7,473,900 | — | — |
| 2025-09-25 | $9.49 | $13.38 | 7,761,700 | — | — |
| 2025-09-24 | $9.71 | $13.69 | 7,632,300 | — | — |
| 2025-09-23 | $9.60 | $13.54 | 8,977,300 | — | — |
| 2025-09-22 | $9.79 | $13.80 | 9,219,100 | — | — |
| 2025-09-19 | $9.90 | $13.96 | 44,217,900 | — | — |
| 2025-09-18 | $9.86 | $13.90 | 12,926,400 | — | — |
| 2025-09-17 | $9.62 | $13.56 | 11,937,700 | — | — |
| 2025-09-16 | $9.56 | $13.48 | 10,106,300 | — | — |
| 2025-09-15 | $9.60 | $13.54 | 17,794,700 | — | — |
| 2025-09-12 | $9.96 | $14.04 | 12,168,400 | — | — |
| 2025-09-11 | $10.17 | $14.34 | 20,206,700 | — | — |
| 2025-09-10 | $10.24 | $14.44 | 7,505,600 | — | — |
| 2025-09-09 | $10.45 | $14.73 | 6,183,600 | — | — |
| 2025-09-08 | $10.48 | $14.78 | 8,808,500 | — | — |
| 2025-09-05 | $10.50 | $14.81 | 7,289,000 | — | — |
| 2025-09-04 | $10.33 | $14.57 | 7,028,200 | — | — |
| 2025-09-03 | $10.55 | $14.88 | 6,268,100 | — | — |
| 2025-09-02 | $10.56 | $14.89 | 7,091,200 | — | — |
| 2025-08-29 | $10.55 | $14.88 | 8,618,800 | — | — |
| 2025-08-28 | $10.41 | $14.68 | 6,703,800 | — | — |
| 2025-08-27 | $10.42 | $14.69 | 7,986,100 | — | — |
| 2025-08-26 | $10.41 | $14.68 | 9,261,800 | — | — |
| 2025-08-25 | $10.55 | $14.88 | 5,791,300 | — | — |
| 2025-08-22 | $10.65 | $15.02 | 6,373,000 | — | — |
| 2025-08-21 | $10.69 | $14.90 | 8,056,400 | — | — |
| 2025-08-20 | $10.65 | $14.85 | 6,564,700 | — | — |
| 2025-08-19 | $10.68 | $14.89 | 7,589,000 | — | — |
| 2025-08-18 | $10.63 | $14.82 | 8,945,400 | — | — |
| 2025-08-15 | $10.61 | $14.79 | 9,231,000 | — | — |
| 2025-08-14 | $10.69 | $14.90 | 11,941,200 | — | — |
| 2025-08-13 | $10.41 | $14.51 | 8,309,500 | — | — |
| 2025-08-12 | $10.12 | $14.11 | 15,039,200 | — | — |
| 2025-08-11 | $9.86 | $13.75 | 19,008,500 | — | — |
| 2025-08-08 | $9.70 | $13.52 | 18,395,300 | — | — |
| 2025-08-07 | $9.39 | $13.09 | 13,215,000 | — | — |
| 2025-08-06 | $8.75 | $12.20 | 9,372,700 | — | — |
| 2025-08-05 | $8.98 | $12.52 | 7,164,200 | — | — |
| 2025-08-04 | $8.94 | $12.46 | 6,641,600 | — | — |
| 2025-08-01 | $8.81 | $12.28 | 6,730,400 | — | — |
| 2025-07-31 | $8.74 | $12.19 | 10,565,700 | — | — |
| 2025-07-30 | $9.00 | $12.55 | 5,445,600 | — | — |
| 2025-07-29 | $9.19 | $12.81 | 7,071,900 | — | — |
| 2025-07-28 | $9.26 | $12.91 | 5,844,900 | — | — |
| 2025-07-25 | $9.41 | $13.12 | 5,031,200 | — | — |
| 2025-07-24 | $9.35 | $13.04 | 6,086,100 | — | — |
| 2025-07-23 | $9.37 | $13.06 | 5,549,200 | — | — |
| 2025-07-22 | $9.24 | $12.88 | 12,189,200 | — | — |
| 2025-07-21 | $8.90 | $12.41 | 7,008,100 | — | — |
| 2025-07-18 | $8.88 | $12.38 | 9,919,700 | — | — |
| 2025-07-17 | $9.27 | $12.92 | 10,326,100 | — | — |
| 2025-07-16 | $9.08 | $12.66 | 8,067,600 | — | — |
| 2025-07-15 | $8.93 | $12.45 | 5,936,900 | — | — |
| 2025-07-14 | $9.14 | $12.74 | 6,053,300 | — | — |
| 2025-07-11 | $9.12 | $12.71 | 7,107,000 | — | — |
| 2025-07-10 | $9.25 | $12.90 | 6,810,600 | — | — |
| 2025-07-09 | $9.23 | $12.87 | 5,851,400 | — | — |
| 2025-07-08 | $9.26 | $12.91 | 11,809,900 | — | — |
| 2025-07-07 | $9.20 | $12.83 | 10,186,800 | — | — |
| 2025-07-03 | $9.32 | $12.99 | 6,343,900 | — | — |
| 2025-07-02 | $9.34 | $13.02 | 11,639,500 | — | — |
| 2025-07-01 | $9.18 | $12.80 | 17,389,000 | — | — |
| 2025-06-30 | $8.93 | $12.45 | 9,400,500 | — | — |
| 2025-06-27 | $9.01 | $12.56 | 17,753,700 | — | — |
| 2025-06-26 | $9.12 | $12.71 | 11,387,400 | — | — |
| 2025-06-25 | $8.89 | $12.39 | 8,891,100 | — | — |
| 2025-06-24 | $8.95 | $12.48 | 12,754,300 | — | — |
| 2025-06-23 | $8.85 | $12.34 | 8,442,200 | — | — |
| 2025-06-20 | $8.87 | $12.37 | 18,664,300 | — | — |
| 2025-06-18 | $8.77 | $12.23 | 9,584,100 | — | — |
| 2025-06-17 | $8.76 | $12.21 | 9,570,700 | — | — |
| 2025-06-16 | $8.99 | $12.53 | 11,169,500 | — | — |
| 2025-06-13 | $8.92 | $12.44 | 9,003,200 | — | — |
| 2025-06-12 | $9.09 | $12.67 | 13,592,100 | — | — |
| 2025-06-11 | $8.98 | $12.52 | 10,451,200 | — | — |
| 2025-06-10 | $9.04 | $12.60 | 14,465,800 | — | — |
| 2025-06-09 | $8.81 | $12.28 | 10,499,200 | — | — |
| 2025-06-06 | $8.71 | $12.14 | 9,756,500 | — | — |
| 2025-06-05 | $8.46 | $11.79 | 13,735,900 | — | — |
| 2025-06-04 | $8.59 | $11.98 | 25,510,300 | — | — |
| 2025-06-03 | $8.71 | $12.14 | 20,433,900 | — | — |
| 2025-06-02 | $8.69 | $12.12 | 12,064,200 | — | — |
| 2025-05-30 | $8.79 | $12.25 | 83,893,600 | — | — |
| 2025-05-29 | $8.83 | $12.31 | 14,107,800 | — | — |
| 2025-05-28 | $8.59 | $11.98 | 10,162,500 | — | — |
| 2025-05-27 | $8.60 | $11.99 | 14,639,800 | — | — |
| 2025-05-23 | $8.29 | $11.56 | 9,914,300 | — | — |
| 2025-05-22 | $8.50 | $11.68 | 17,124,700 | — | — |
| 2025-05-21 | $8.48 | $11.66 | 12,458,200 | — | — |
| 2025-05-20 | $8.88 | $12.21 | 10,948,100 | — | — |
| 2025-05-19 | $8.76 | $12.04 | 7,785,600 | — | — |
| 2025-05-16 | $8.84 | $12.15 | 9,508,100 | — | — |
| 2025-05-15 | $8.79 | $12.08 | 16,493,500 | — | — |
| 2025-05-14 | $8.42 | $11.57 | 14,655,300 | — | — |
| 2025-05-13 | $8.79 | $12.08 | 9,318,100 | — | — |
| 2025-05-12 | $8.96 | $12.32 | 11,596,600 | — | — |
| 2025-05-09 | $8.77 | $12.05 | 19,144,300 | — | — |
| 2025-05-08 | $9.09 | $12.49 | 30,071,200 | — | — |
| 2025-05-07 | $8.60 | $11.82 | 21,337,000 | — | — |
| 2025-05-06 | $8.48 | $11.66 | 12,419,900 | — | — |
| 2025-05-05 | $8.59 | $11.81 | 14,393,600 | — | — |
| 2025-05-02 | $8.65 | $11.89 | 11,937,100 | — | — |
| 2025-05-01 | $8.47 | $11.64 | 16,092,400 | — | — |
| 2025-04-30 | $8.42 | $11.57 | 12,056,400 | — | — |
| 2025-04-29 | $8.34 | $11.46 | 13,222,600 | — | — |
| 2025-04-28 | $8.25 | $11.34 | 11,151,200 | — | — |
| 2025-04-25 | $8.13 | $11.17 | 9,507,500 | — | — |
| 2025-04-24 | $8.03 | $11.04 | 12,860,100 | — | — |
| 2025-04-23 | $7.81 | $10.73 | 10,185,900 | — | — |
| 2025-04-22 | $7.69 | $10.57 | 9,498,200 | — | — |
| 2025-04-21 | $7.57 | $10.40 | 9,829,700 | — | — |
| 2025-04-17 | $7.56 | $10.39 | 10,716,900 | — | — |
| 2025-04-16 | $7.39 | $10.16 | 10,211,100 | — | — |
| 2025-04-15 | $7.48 | $10.28 | 11,897,900 | — | — |
| 2025-04-14 | $7.63 | $10.49 | 13,841,000 | — | — |
| 2025-04-11 | $7.54 | $10.36 | 16,249,600 | — | — |
| 2025-04-10 | $7.26 | $9.98 | 20,459,100 | — | — |
| 2025-04-09 | $7.79 | $10.71 | 21,194,600 | — | — |
| 2025-04-08 | $7.36 | $10.12 | 15,567,500 | — | — |
| 2025-04-07 | $7.61 | $10.46 | 22,823,500 | — | — |
| 2025-04-04 | $7.62 | $10.47 | 19,911,700 | — | — |
| 2025-04-03 | $8.16 | $11.22 | 12,190,600 | — | — |
| 2025-04-02 | $8.66 | $11.90 | 8,339,900 | — | — |
| 2025-04-01 | $8.60 | $11.82 | 9,296,600 | — | — |
| 2025-03-31 | $8.71 | $11.97 | 16,423,900 | — | — |
| 2025-03-28 | $8.68 | $11.93 | 11,278,100 | — | — |
| 2025-03-27 | $8.84 | $12.15 | 12,076,800 | — | — |
| 2025-03-26 | $8.96 | $12.32 | 11,100,700 | — | — |
| 2025-03-25 | $8.95 | $12.30 | 15,723,100 | — | — |
| 2025-03-24 | $9.30 | $12.78 | 14,654,800 | — | — |
| 2025-03-21 | $9.15 | $12.58 | 71,873,400 | — | — |
| 2025-03-20 | $9.44 | $12.98 | 9,136,000 | — | — |
| 2025-03-19 | $9.42 | $12.95 | 10,394,400 | — | — |
| 2025-03-18 | $9.52 | $13.09 | 14,458,100 | — | — |
| 2025-03-17 | $9.25 | $12.71 | 9,315,300 | — | — |
| 2025-03-14 | $9.10 | $12.51 | 12,922,700 | — | — |
| 2025-03-13 | $8.98 | $12.34 | 17,473,000 | — | — |
| 2025-03-12 | $9.24 | $12.70 | 11,025,900 | — | — |
| 2025-03-11 | $9.34 | $12.84 | 15,590,300 | — | — |
| 2025-03-10 | $9.50 | $13.06 | 13,167,800 | — | — |
| 2025-03-07 | $9.65 | $13.10 | 14,478,900 | — | — |
| 2025-03-06 | $9.51 | $12.91 | 17,081,100 | — | — |
| 2025-03-05 | $9.48 | $12.87 | 23,361,600 | — | — |
| 2025-03-04 | $9.37 | $12.72 | 25,040,600 | — | — |
| 2025-03-03 | $9.33 | $12.66 | 28,087,800 | — | — |
| 2025-02-28 | $9.23 | $12.53 | 29,319,300 | — | — |
| 2025-02-27 | $9.53 | $12.94 | 47,469,300 | — | — |
| 2025-02-26 | $11.24 | $15.26 | 11,357,800 | — | — |
| 2025-02-25 | $11.48 | $15.58 | 8,428,300 | — | — |
| 2025-02-24 | $11.39 | $15.46 | 6,934,200 | — | — |
| 2025-02-21 | $11.25 | $15.27 | 8,783,700 | — | — |
| 2025-02-20 | $11.06 | $15.01 | 7,401,300 | — | — |
| 2025-02-19 | $10.93 | $14.84 | 9,372,500 | — | — |
| 2025-02-18 | $10.86 | $14.74 | 7,969,300 | — | — |
| 2025-02-14 | $10.80 | $14.66 | 9,588,000 | — | — |
| 2025-02-13 | $10.80 | $14.66 | 9,223,200 | — | — |
| 2025-02-12 | $10.60 | $14.39 | 8,534,300 | — | — |
| 2025-02-11 | $10.61 | $14.40 | 6,773,100 | — | — |
| 2025-02-10 | $10.62 | $14.42 | 7,799,500 | — | — |
| 2025-02-07 | $10.73 | $14.56 | 6,046,700 | — | — |
| 2025-02-06 | $10.90 | $14.80 | 9,639,400 | — | — |
| 2025-02-05 | $10.95 | $14.86 | 7,805,000 | — | — |
| 2025-02-04 | $10.89 | $14.78 | 9,248,000 | — | — |
| 2025-02-03 | $11.04 | $14.99 | 9,320,000 | — | — |
| 2025-01-31 | $11.28 | $15.31 | 25,782,000 | — | — |
| 2025-01-30 | $11.42 | $15.50 | 7,885,700 | — | — |
| 2025-01-29 | $11.33 | $15.38 | 13,592,000 | — | — |
| 2025-01-28 | $11.20 | $15.20 | 8,132,000 | — | — |
| 2025-01-27 | $11.42 | $15.50 | 10,438,000 | — | — |
| 2025-01-24 | $11.20 | $15.20 | 5,844,500 | — | — |
| 2025-01-23 | $11.14 | $15.12 | 8,598,200 | — | — |
| 2025-01-22 | $11.14 | $15.12 | 10,522,800 | — | — |
| 2025-01-21 | $11.33 | $15.38 | 9,800,000 | — | — |
| 2025-01-17 | $11.30 | $15.34 | 7,723,700 | — | — |
| 2025-01-16 | $11.34 | $15.39 | 10,432,800 | — | — |
| 2025-01-15 | $11.39 | $15.46 | 16,872,700 | — | — |
| 2025-01-14 | $11.72 | $15.91 | 8,957,100 | — | — |
| 2025-01-13 | $11.80 | $16.02 | 7,883,600 | — | — |
| 2025-01-10 | $11.67 | $15.84 | 9,525,900 | — | — |
| 2025-01-08 | $11.96 | $16.23 | 9,547,200 | — | — |
| 2025-01-07 | $12.00 | $16.29 | 10,684,700 | — | — |
| 2025-01-06 | $11.95 | $16.22 | 8,953,000 | — | — |
| 2025-01-03 | $12.28 | $16.67 | 6,364,100 | — | — |
| 2025-01-02 | $12.42 | $16.86 | 6,663,600 | — | — |