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
- 1996-12-11 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 | $10.20 | $21.41 | 1,941,100 | — | — |
| 2025-12-30 | $10.32 | $21.67 | 970,100 | — | — |
| 2025-12-29 | $10.57 | $22.19 | 1,128,400 | — | — |
| 2025-12-26 | $10.54 | $22.13 | 1,323,000 | — | — |
| 2025-12-24 | $10.43 | $21.90 | 492,100 | — | — |
| 2025-12-23 | $10.46 | $21.96 | 1,118,400 | — | — |
| 2025-12-22 | $10.42 | $21.88 | 1,358,100 | — | — |
| 2025-12-19 | $10.37 | $21.77 | 2,806,200 | — | — |
| 2025-12-18 | $10.53 | $22.11 | 2,831,500 | — | — |
| 2025-12-17 | $10.34 | $21.71 | 2,861,300 | — | — |
| 2025-12-16 | $10.08 | $21.16 | 1,794,300 | — | — |
| 2025-12-15 | $9.83 | $20.64 | 1,781,900 | — | — |
| 2025-12-12 | $10.10 | $21.20 | 2,019,600 | — | — |
| 2025-12-11 | $10.17 | $21.35 | 1,661,500 | — | — |
| 2025-12-10 | $9.95 | $20.89 | 1,983,600 | — | — |
| 2025-12-09 | $9.66 | $20.28 | 1,715,700 | — | — |
| 2025-12-08 | $9.61 | $20.18 | 1,968,700 | — | — |
| 2025-12-05 | $9.92 | $20.83 | 3,291,600 | — | — |
| 2025-12-04 | $9.70 | $20.37 | 4,124,100 | — | — |
| 2025-12-03 | $10.21 | $21.44 | 4,540,200 | — | — |
| 2025-12-02 | $9.91 | $20.81 | 3,088,900 | — | — |
| 2025-12-01 | $10.07 | $21.14 | 5,405,500 | — | — |
| 2025-11-28 | $10.11 | $21.23 | 1,164,900 | — | — |
| 2025-11-26 | $10.01 | $21.02 | 3,412,500 | — | — |
| 2025-11-25 | $10.08 | $21.16 | 6,875,700 | — | — |
| 2025-11-24 | $9.90 | $20.78 | 2,151,200 | — | — |
| 2025-11-21 | $9.96 | $20.91 | 3,154,800 | — | — |
| 2025-11-20 | $9.73 | $20.43 | 2,122,100 | — | — |
| 2025-11-19 | $9.78 | $20.53 | 3,475,900 | — | — |
| 2025-11-18 | $10.21 | $21.44 | 1,655,200 | — | — |
| 2025-11-17 | $10.32 | $21.67 | 1,509,400 | — | — |
| 2025-11-14 | $10.78 | $22.63 | 1,385,300 | — | — |
| 2025-11-13 | $10.79 | $22.65 | 1,438,300 | — | — |
| 2025-11-12 | $11.18 | $23.47 | 1,974,300 | — | — |
| 2025-11-11 | $11.20 | $23.51 | 1,764,800 | — | — |
| 2025-11-10 | $11.33 | $23.79 | 2,657,300 | — | — |
| 2025-11-07 | $10.91 | $22.91 | 2,353,600 | — | — |
| 2025-11-06 | $10.69 | $22.44 | 2,856,100 | — | — |
| 2025-11-05 | $11.43 | $24.00 | 1,688,400 | — | — |
| 2025-11-04 | $11.04 | $23.18 | 1,478,700 | — | — |
| 2025-11-03 | $11.34 | $23.81 | 1,938,600 | — | — |
| 2025-10-31 | $11.41 | $23.96 | 1,545,200 | — | — |
| 2025-10-30 | $11.47 | $24.08 | 1,311,500 | — | — |
| 2025-10-29 | $11.43 | $24.00 | 1,517,100 | — | — |
| 2025-10-28 | $11.80 | $24.77 | 998,200 | — | — |
| 2025-10-27 | $11.91 | $25.00 | 1,003,500 | — | — |
| 2025-10-24 | $11.80 | $24.77 | 787,500 | — | — |
| 2025-10-23 | $11.81 | $24.80 | 936,200 | — | — |
| 2025-10-22 | $11.42 | $23.98 | 1,245,000 | — | — |
| 2025-10-21 | $11.48 | $24.10 | 1,332,400 | — | — |
| 2025-10-20 | $11.43 | $24.00 | 1,077,200 | — | — |
| 2025-10-17 | $11.29 | $23.70 | 1,427,200 | — | — |
| 2025-10-16 | $11.26 | $23.64 | 1,011,200 | — | — |
| 2025-10-15 | $11.79 | $24.75 | 1,016,800 | — | — |
| 2025-10-14 | $11.69 | $24.54 | 1,073,000 | — | — |
| 2025-10-13 | $11.41 | $23.96 | 1,016,000 | — | — |
| 2025-10-10 | $11.19 | $23.49 | 1,683,500 | — | — |
| 2025-10-09 | $11.75 | $24.67 | 1,078,200 | — | — |
| 2025-10-08 | $12.09 | $25.38 | 789,400 | — | — |
| 2025-10-07 | $12.19 | $25.59 | 775,800 | — | — |
| 2025-10-06 | $12.52 | $26.29 | 845,900 | — | — |
| 2025-10-03 | $12.77 | $26.81 | 1,066,200 | — | — |
| 2025-10-02 | $12.60 | $26.45 | 881,400 | — | — |
| 2025-10-01 | $12.55 | $26.35 | 1,004,400 | — | — |
| 2025-09-30 | $12.55 | $26.35 | 1,160,800 | — | — |
| 2025-09-29 | $12.87 | $27.02 | 1,147,800 | — | — |
| 2025-09-26 | $12.60 | $26.45 | 712,800 | — | — |
| 2025-09-25 | $12.59 | $26.43 | 909,200 | — | — |
| 2025-09-24 | $12.88 | $27.04 | 751,700 | — | — |
| 2025-09-23 | $12.91 | $27.10 | 785,000 | — | — |
| 2025-09-22 | $13.03 | $27.36 | 923,800 | — | — |
| 2025-09-19 | $13.14 | $27.59 | 2,982,900 | — | — |
| 2025-09-18 | $13.15 | $27.61 | 888,200 | — | — |
| 2025-09-17 | $12.78 | $26.83 | 990,900 | — | — |
| 2025-09-16 | $12.79 | $26.85 | 1,070,000 | — | — |
| 2025-09-15 | $12.84 | $26.96 | 1,119,100 | — | — |
| 2025-09-12 | $12.80 | $26.87 | 951,400 | — | — |
| 2025-09-11 | $13.03 | $27.36 | 1,374,000 | — | — |
| 2025-09-10 | $12.50 | $26.24 | 1,564,100 | — | — |
| 2025-09-09 | $12.98 | $27.25 | 1,143,800 | — | — |
| 2025-09-08 | $13.09 | $27.48 | 1,121,400 | — | — |
| 2025-09-05 | $13.31 | $27.94 | 2,070,400 | — | — |
| 2025-09-04 | $12.62 | $26.50 | 1,602,800 | — | — |
| 2025-09-03 | $12.76 | $26.79 | 1,376,800 | — | — |
| 2025-09-02 | $12.67 | $26.60 | 1,232,100 | — | — |
| 2025-08-29 | $13.18 | $27.67 | 1,245,000 | — | — |
| 2025-08-28 | $13.53 | $28.41 | 1,280,400 | — | — |
| 2025-08-27 | $13.55 | $28.45 | 1,091,500 | — | — |
| 2025-08-26 | $13.51 | $28.36 | 1,912,400 | — | — |
| 2025-08-25 | $13.55 | $28.45 | 1,486,000 | — | — |
| 2025-08-22 | $13.72 | $28.81 | 1,944,500 | — | — |
| 2025-08-21 | $12.81 | $26.89 | 1,288,400 | — | — |
| 2025-08-20 | $12.61 | $26.47 | 1,866,700 | — | — |
| 2025-08-19 | $12.45 | $26.14 | 1,065,100 | — | — |
| 2025-08-18 | $12.85 | $26.98 | 1,453,200 | — | — |
| 2025-08-15 | $12.50 | $26.24 | 1,968,200 | — | — |
| 2025-08-14 | $12.64 | $26.54 | 1,936,200 | — | — |
| 2025-08-13 | $12.71 | $26.68 | 1,865,000 | — | — |
| 2025-08-12 | $12.35 | $25.93 | 1,902,400 | — | — |
| 2025-08-11 | $12.29 | $25.80 | 1,857,300 | — | — |
| 2025-08-08 | $12.35 | $25.93 | 1,639,600 | — | — |
| 2025-08-07 | $12.53 | $26.31 | 4,406,500 | — | — |
| 2025-08-06 | $13.26 | $27.84 | 2,603,700 | — | — |
| 2025-08-05 | $13.22 | $27.76 | 2,027,600 | — | — |
| 2025-08-04 | $13.20 | $27.71 | 2,259,400 | — | — |
| 2025-08-01 | $12.94 | $27.17 | 1,647,600 | — | — |
| 2025-07-31 | $13.62 | $28.60 | 1,509,000 | — | — |
| 2025-07-30 | $13.74 | $28.85 | 1,602,300 | — | — |
| 2025-07-29 | $13.98 | $29.35 | 1,353,200 | — | — |
| 2025-07-28 | $14.39 | $30.21 | 1,299,200 | — | — |
| 2025-07-25 | $14.38 | $30.19 | 1,922,400 | — | — |
| 2025-07-24 | $14.17 | $29.75 | 1,728,100 | — | — |
| 2025-07-23 | $14.63 | $30.72 | 1,819,200 | — | — |
| 2025-07-22 | $14.43 | $30.30 | 1,745,300 | — | — |
| 2025-07-21 | $14.15 | $29.71 | 1,802,700 | — | — |
| 2025-07-18 | $14.11 | $29.62 | 1,923,800 | — | — |
| 2025-07-17 | $14.15 | $29.71 | 1,645,300 | — | — |
| 2025-07-16 | $13.69 | $28.74 | 1,989,300 | — | — |
| 2025-07-15 | $13.67 | $28.70 | 2,238,100 | — | — |
| 2025-07-14 | $13.62 | $28.60 | 1,598,000 | — | — |
| 2025-07-11 | $13.31 | $27.94 | 1,100,400 | — | — |
| 2025-07-10 | $13.49 | $28.32 | 1,181,300 | — | — |
| 2025-07-09 | $13.39 | $28.11 | 1,275,500 | — | — |
| 2025-07-08 | $13.39 | $28.11 | 2,286,200 | — | — |
| 2025-07-07 | $13.21 | $27.73 | 3,809,700 | — | — |
| 2025-07-03 | $13.28 | $27.88 | 1,414,400 | — | — |
| 2025-07-02 | $12.71 | $26.68 | 2,264,300 | — | — |
| 2025-07-01 | $12.23 | $25.68 | 1,463,700 | — | — |
| 2025-06-30 | $11.73 | $24.63 | 1,352,400 | — | — |
| 2025-06-27 | $11.78 | $24.73 | 4,939,000 | — | — |
| 2025-06-26 | $11.76 | $24.69 | 1,310,800 | — | — |
| 2025-06-25 | $11.59 | $24.33 | 966,800 | — | — |
| 2025-06-24 | $11.78 | $24.73 | 1,478,100 | — | — |
| 2025-06-23 | $11.56 | $24.27 | 1,565,300 | — | — |
| 2025-06-20 | $11.61 | $24.38 | 3,720,400 | — | — |
| 2025-06-18 | $11.81 | $24.80 | 1,364,700 | — | — |
| 2025-06-17 | $11.84 | $24.86 | 1,113,800 | — | — |
| 2025-06-16 | $11.89 | $24.96 | 1,419,100 | — | — |
| 2025-06-13 | $11.56 | $24.27 | 998,200 | — | — |
| 2025-06-12 | $11.79 | $24.75 | 968,400 | — | — |
| 2025-06-11 | $11.92 | $25.03 | 1,306,600 | — | — |
| 2025-06-10 | $12.16 | $25.53 | 1,579,100 | — | — |
| 2025-06-09 | $11.80 | $24.77 | 1,896,100 | — | — |
| 2025-06-06 | $11.35 | $23.83 | 1,296,400 | — | — |
| 2025-06-05 | $11.06 | $23.22 | 1,274,500 | — | — |
| 2025-06-04 | $10.84 | $22.76 | 1,353,400 | — | — |
| 2025-06-03 | $10.82 | $22.72 | 1,725,900 | — | — |
| 2025-06-02 | $10.56 | $22.17 | 1,617,100 | — | — |
| 2025-05-30 | $11.09 | $23.28 | 1,920,300 | — | — |
| 2025-05-29 | $11.21 | $23.54 | 2,382,500 | — | — |
| 2025-05-28 | $11.07 | $23.24 | 1,324,500 | — | — |
| 2025-05-27 | $11.18 | $23.47 | 1,695,700 | — | — |
| 2025-05-23 | $10.82 | $22.72 | 1,517,200 | — | — |
| 2025-05-22 | $10.93 | $22.95 | 2,488,900 | — | — |
| 2025-05-21 | $10.52 | $22.09 | 1,712,400 | — | — |
| 2025-05-20 | $10.65 | $22.36 | 1,074,400 | — | — |
| 2025-05-19 | $10.58 | $22.21 | 1,566,400 | — | — |
| 2025-05-16 | $10.89 | $22.86 | 1,877,400 | — | — |
| 2025-05-15 | $10.89 | $22.86 | 1,538,200 | — | — |
| 2025-05-14 | $10.89 | $22.86 | 2,154,900 | — | — |
| 2025-05-13 | $11.11 | $23.33 | 2,046,900 | — | — |
| 2025-05-12 | $11.09 | $23.28 | 2,299,000 | — | — |
| 2025-05-09 | $10.57 | $22.19 | 2,244,900 | — | — |
| 2025-05-08 | $10.16 | $21.33 | 5,106,800 | — | — |
| 2025-05-07 | $8.75 | $18.37 | 1,811,900 | — | — |
| 2025-05-06 | $8.66 | $18.18 | 1,345,000 | — | — |
| 2025-05-05 | $8.80 | $18.48 | 1,323,500 | — | — |
| 2025-05-02 | $8.90 | $18.69 | 1,234,800 | — | — |
| 2025-05-01 | $8.90 | $18.69 | 2,126,500 | — | — |
| 2025-04-30 | $8.57 | $17.99 | 2,017,700 | — | — |
| 2025-04-29 | $8.60 | $18.06 | 1,407,000 | — | — |
| 2025-04-28 | $8.64 | $18.14 | 1,164,300 | — | — |
| 2025-04-25 | $8.57 | $17.99 | 1,379,400 | — | — |
| 2025-04-24 | $8.55 | $17.95 | 1,850,400 | — | — |
| 2025-04-23 | $8.27 | $17.36 | 2,036,700 | — | — |
| 2025-04-22 | $7.94 | $16.67 | 2,290,300 | — | — |
| 2025-04-21 | $7.87 | $16.52 | 2,940,000 | — | — |
| 2025-04-17 | $7.80 | $16.38 | 1,612,900 | — | — |
| 2025-04-16 | $7.85 | $16.48 | 1,436,200 | — | — |
| 2025-04-15 | $8.19 | $17.19 | 1,893,600 | — | — |
| 2025-04-14 | $8.28 | $17.38 | 2,105,700 | — | — |
| 2025-04-11 | $8.27 | $17.36 | 2,007,400 | — | — |
| 2025-04-10 | $8.17 | $17.15 | 2,374,500 | — | — |
| 2025-04-09 | $8.98 | $18.85 | 3,745,000 | — | — |
| 2025-04-08 | $7.81 | $16.40 | 3,461,400 | — | — |
| 2025-04-07 | $8.29 | $17.40 | 3,800,500 | — | — |
| 2025-04-04 | $8.57 | $17.99 | 2,790,700 | — | — |
| 2025-04-03 | $8.93 | $18.75 | 2,664,600 | — | — |
| 2025-04-02 | $9.91 | $20.81 | 1,844,600 | — | — |
| 2025-04-01 | $9.86 | $20.70 | 1,811,800 | — | — |
| 2025-03-31 | $9.75 | $20.47 | 2,250,200 | — | — |
| 2025-03-28 | $10.01 | $21.02 | 2,058,200 | — | — |
| 2025-03-27 | $10.45 | $21.94 | 2,190,500 | — | — |
| 2025-03-26 | $9.97 | $20.93 | 1,546,900 | — | — |
| 2025-03-25 | $9.94 | $20.87 | 1,867,000 | — | — |
| 2025-03-24 | $10.10 | $21.20 | 2,223,800 | — | — |
| 2025-03-21 | $10.02 | $21.04 | 3,685,300 | — | — |
| 2025-03-20 | $10.27 | $21.56 | 2,257,700 | — | — |
| 2025-03-19 | $10.22 | $21.46 | 2,215,000 | — | — |
| 2025-03-18 | $10.02 | $21.04 | 1,758,800 | — | — |
| 2025-03-17 | $10.25 | $21.52 | 1,867,900 | — | — |
| 2025-03-14 | $9.68 | $20.32 | 2,085,100 | — | — |
| 2025-03-13 | $9.56 | $20.07 | 1,987,500 | — | — |
| 2025-03-12 | $9.59 | $20.13 | 2,563,600 | — | — |
| 2025-03-11 | $9.95 | $20.89 | 2,444,400 | — | — |
| 2025-03-10 | $10.33 | $21.69 | 2,128,000 | — | — |
| 2025-03-07 | $10.89 | $22.86 | 2,066,700 | — | — |
| 2025-03-06 | $10.61 | $22.28 | 1,840,100 | — | — |
| 2025-03-05 | $10.63 | $22.32 | 2,137,500 | — | — |
| 2025-03-04 | $10.80 | $22.67 | 6,873,600 | — | — |
| 2025-03-03 | $10.39 | $21.81 | 2,982,600 | — | — |
| 2025-02-28 | $11.28 | $23.68 | 3,548,700 | — | — |
| 2025-02-27 | $11.50 | $24.14 | 3,840,700 | — | — |
| 2025-02-26 | $11.71 | $24.59 | 1,782,100 | — | — |
| 2025-02-25 | $11.80 | $24.77 | 1,509,100 | — | — |
| 2025-02-24 | $11.92 | $25.03 | 1,626,400 | — | — |
| 2025-02-21 | $11.86 | $24.90 | 1,492,900 | — | — |
| 2025-02-20 | $12.10 | $25.40 | 1,600,400 | — | — |
| 2025-02-19 | $11.91 | $25.00 | 1,314,000 | — | — |
| 2025-02-18 | $12.24 | $25.70 | 1,036,100 | — | — |
| 2025-02-14 | $12.29 | $25.80 | 1,161,400 | — | — |
| 2025-02-13 | $12.03 | $25.26 | 963,100 | — | — |
| 2025-02-12 | $12.04 | $25.28 | 1,311,800 | — | — |
| 2025-02-11 | $12.57 | $26.39 | 1,025,100 | — | — |
| 2025-02-10 | $12.75 | $26.77 | 1,304,100 | — | — |
| 2025-02-07 | $12.73 | $26.73 | 1,536,200 | — | — |
| 2025-02-06 | $12.91 | $27.10 | 1,905,900 | — | — |
| 2025-02-05 | $12.96 | $27.21 | 2,282,500 | — | — |
| 2025-02-04 | $12.17 | $25.55 | 1,682,200 | — | — |
| 2025-02-03 | $12.09 | $25.38 | 1,488,900 | — | — |
| 2025-01-31 | $12.29 | $25.80 | 1,592,400 | — | — |
| 2025-01-30 | $12.38 | $25.99 | 1,133,000 | — | — |
| 2025-01-29 | $12.31 | $25.84 | 1,224,300 | — | — |
| 2025-01-28 | $12.30 | $25.82 | 1,535,500 | — | — |
| 2025-01-27 | $12.65 | $26.56 | 1,085,100 | — | — |
| 2025-01-24 | $12.62 | $26.50 | 1,061,100 | — | — |
| 2025-01-23 | $12.56 | $26.37 | 1,275,900 | — | — |
| 2025-01-22 | $12.58 | $26.41 | 1,549,900 | — | — |
| 2025-01-21 | $12.96 | $27.21 | 1,250,400 | — | — |
| 2025-01-17 | $13.11 | $27.52 | 912,400 | — | — |
| 2025-01-16 | $13.19 | $27.69 | 893,900 | — | — |
| 2025-01-15 | $13.40 | $28.13 | 987,200 | — | — |
| 2025-01-14 | $13.08 | $27.46 | 1,326,700 | — | — |
| 2025-01-13 | $13.10 | $27.50 | 1,673,400 | — | — |
| 2025-01-10 | $13.03 | $27.36 | 1,542,800 | — | — |
| 2025-01-08 | $13.79 | $28.95 | 904,100 | — | — |
| 2025-01-07 | $13.79 | $28.95 | 1,206,900 | — | — |
| 2025-01-06 | $13.89 | $29.16 | 1,257,500 | — | — |
| 2025-01-03 | $13.59 | $28.53 | 1,389,800 | — | — |
| 2025-01-02 | $13.40 | $28.13 | 969,600 | — | — |