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
- 1993-03-04 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 | $12.19 | $15.63 | 2,344,300 | — | — |
| 2025-12-30 | $12.42 | $15.93 | 2,357,100 | — | — |
| 2025-12-29 | $12.36 | $15.85 | 1,922,100 | — | — |
| 2025-12-26 | $12.40 | $15.90 | 2,105,800 | — | — |
| 2025-12-24 | $12.55 | $16.09 | 1,045,600 | — | — |
| 2025-12-23 | $12.62 | $16.18 | 3,276,900 | — | — |
| 2025-12-22 | $12.68 | $16.26 | 3,494,200 | — | — |
| 2025-12-19 | $12.44 | $15.95 | 4,388,200 | — | — |
| 2025-12-18 | $12.10 | $15.52 | 4,549,000 | — | — |
| 2025-12-17 | $11.80 | $15.13 | 3,829,800 | — | — |
| 2025-12-16 | $11.66 | $14.95 | 3,069,500 | — | — |
| 2025-12-15 | $11.67 | $14.96 | 2,077,800 | — | — |
| 2025-12-12 | $11.83 | $15.17 | 1,698,100 | — | — |
| 2025-12-11 | $11.66 | $14.95 | 1,898,500 | — | — |
| 2025-12-10 | $11.68 | $14.98 | 3,050,700 | — | — |
| 2025-12-09 | $11.81 | $15.14 | 2,828,100 | — | — |
| 2025-12-08 | $11.62 | $14.90 | 3,631,300 | — | — |
| 2025-12-05 | $11.49 | $14.73 | 2,439,500 | — | — |
| 2025-12-04 | $11.28 | $14.46 | 3,118,300 | — | — |
| 2025-12-03 | $11.17 | $14.32 | 3,571,300 | — | — |
| 2025-12-02 | $10.91 | $13.99 | 3,759,400 | — | — |
| 2025-12-01 | $10.99 | $14.09 | 4,047,900 | — | — |
| 2025-11-28 | $11.04 | $14.16 | 1,741,300 | — | — |
| 2025-11-26 | $10.96 | $14.05 | 2,826,900 | — | — |
| 2025-11-25 | $11.00 | $14.10 | 2,170,500 | — | — |
| 2025-11-24 | $11.01 | $14.12 | 3,445,800 | — | — |
| 2025-11-21 | $10.94 | $14.03 | 3,320,500 | — | — |
| 2025-11-20 | $10.73 | $13.76 | 3,069,900 | — | — |
| 2025-11-19 | $10.95 | $14.04 | 3,169,600 | — | — |
| 2025-11-18 | $11.10 | $14.23 | 4,352,700 | — | — |
| 2025-11-17 | $11.05 | $14.17 | 2,969,200 | — | — |
| 2025-11-14 | $11.23 | $14.40 | 2,232,400 | — | — |
| 2025-11-13 | $11.50 | $14.75 | 1,571,400 | — | — |
| 2025-11-12 | $11.60 | $14.87 | 1,352,600 | — | — |
| 2025-11-11 | $11.85 | $15.16 | 2,482,300 | — | — |
| 2025-11-10 | $11.72 | $14.99 | 1,562,900 | — | — |
| 2025-11-07 | $11.58 | $14.81 | 2,777,700 | — | — |
| 2025-11-06 | $11.66 | $14.91 | 1,505,500 | — | — |
| 2025-11-05 | $11.88 | $15.19 | 2,594,100 | — | — |
| 2025-11-04 | $11.70 | $14.96 | 2,456,700 | — | — |
| 2025-11-03 | $12.00 | $15.35 | 3,306,400 | — | — |
| 2025-10-31 | $11.96 | $15.30 | 5,298,000 | — | — |
| 2025-10-30 | $11.58 | $14.81 | 3,760,800 | — | — |
| 2025-10-29 | $11.80 | $15.09 | 4,642,000 | — | — |
| 2025-10-28 | $12.13 | $15.51 | 2,497,800 | — | — |
| 2025-10-27 | $12.23 | $15.64 | 7,424,800 | — | — |
| 2025-10-24 | $12.18 | $15.58 | 2,762,000 | — | — |
| 2025-10-23 | $12.32 | $15.76 | 2,564,400 | — | — |
| 2025-10-22 | $12.57 | $16.08 | 3,563,700 | — | — |
| 2025-10-21 | $12.80 | $16.37 | 2,571,200 | — | — |
| 2025-10-20 | $13.04 | $16.68 | 2,617,800 | — | — |
| 2025-10-17 | $12.90 | $16.50 | 1,803,600 | — | — |
| 2025-10-16 | $12.90 | $16.50 | 2,421,200 | — | — |
| 2025-10-15 | $13.19 | $16.87 | 1,892,500 | — | — |
| 2025-10-14 | $13.35 | $17.07 | 3,404,600 | — | — |
| 2025-10-13 | $13.25 | $16.95 | 2,188,300 | — | — |
| 2025-10-10 | $13.04 | $16.68 | 2,656,000 | — | — |
| 2025-10-09 | $13.32 | $17.04 | 2,005,500 | — | — |
| 2025-10-08 | $13.65 | $17.46 | 2,654,000 | — | — |
| 2025-10-07 | $13.55 | $17.33 | 3,178,600 | — | — |
| 2025-10-06 | $13.86 | $17.73 | 2,615,100 | — | — |
| 2025-10-03 | $13.60 | $17.39 | 3,086,800 | — | — |
| 2025-10-02 | $13.34 | $17.06 | 3,606,800 | — | — |
| 2025-10-01 | $13.57 | $17.36 | 2,192,300 | — | — |
| 2025-09-30 | $13.90 | $17.78 | 3,453,400 | — | — |
| 2025-09-29 | $13.88 | $17.75 | 2,231,200 | — | — |
| 2025-09-26 | $13.90 | $17.78 | 1,789,400 | — | — |
| 2025-09-25 | $14.14 | $18.09 | 1,642,500 | — | — |
| 2025-09-24 | $14.35 | $18.35 | 1,841,700 | — | — |
| 2025-09-23 | $14.67 | $18.76 | 2,752,500 | — | — |
| 2025-09-22 | $14.67 | $18.76 | 3,307,700 | — | — |
| 2025-09-19 | $14.67 | $18.76 | 3,732,400 | — | — |
| 2025-09-18 | $14.47 | $18.51 | 4,111,800 | — | — |
| 2025-09-17 | $13.83 | $17.69 | 1,216,600 | — | — |
| 2025-09-16 | $13.86 | $17.73 | 1,587,000 | — | — |
| 2025-09-15 | $13.90 | $17.78 | 2,933,100 | — | — |
| 2025-09-12 | $14.33 | $18.33 | 2,014,400 | — | — |
| 2025-09-11 | $14.11 | $18.05 | 2,623,200 | — | — |
| 2025-09-10 | $13.71 | $17.54 | 3,002,900 | — | — |
| 2025-09-09 | $13.65 | $17.46 | 1,748,500 | — | — |
| 2025-09-08 | $13.60 | $17.39 | 2,283,000 | — | — |
| 2025-09-05 | $13.43 | $17.18 | 4,904,700 | — | — |
| 2025-09-04 | $13.74 | $17.57 | 2,936,700 | — | — |
| 2025-09-03 | $13.51 | $17.28 | 2,624,800 | — | — |
| 2025-09-02 | $13.51 | $17.28 | 2,423,600 | — | — |
| 2025-08-29 | $13.61 | $17.41 | 1,509,700 | — | — |
| 2025-08-28 | $13.66 | $17.47 | 3,121,500 | — | — |
| 2025-08-27 | $13.51 | $17.28 | 5,781,000 | — | — |
| 2025-08-26 | $13.39 | $17.13 | 2,893,200 | — | — |
| 2025-08-25 | $13.14 | $16.81 | 1,691,100 | — | — |
| 2025-08-22 | $13.23 | $16.92 | 2,484,300 | — | — |
| 2025-08-21 | $12.93 | $16.54 | 3,004,400 | — | — |
| 2025-08-20 | $13.06 | $16.70 | 2,748,700 | — | — |
| 2025-08-19 | $13.42 | $17.16 | 8,424,500 | — | — |
| 2025-08-18 | $13.66 | $17.47 | 4,262,400 | — | — |
| 2025-08-15 | $13.41 | $17.15 | 7,667,900 | — | — |
| 2025-08-14 | $13.55 | $17.33 | 5,523,000 | — | — |
| 2025-08-13 | $13.60 | $17.39 | 4,552,500 | — | — |
| 2025-08-12 | $13.59 | $17.34 | 17,455,800 | — | — |
| 2025-08-11 | $13.21 | $16.86 | 1,162,600 | — | — |
| 2025-08-08 | $13.07 | $16.68 | 1,018,000 | — | — |
| 2025-08-07 | $13.03 | $16.63 | 1,526,200 | — | — |
| 2025-08-06 | $12.97 | $16.55 | 1,697,700 | — | — |
| 2025-08-05 | $12.81 | $16.35 | 2,746,700 | — | — |
| 2025-08-04 | $12.73 | $16.25 | 3,702,200 | — | — |
| 2025-08-01 | $12.35 | $15.76 | 6,047,600 | — | — |
| 2025-07-31 | $13.27 | $16.94 | 2,821,700 | — | — |
| 2025-07-30 | $13.36 | $17.05 | 2,047,100 | — | — |
| 2025-07-29 | $13.38 | $17.08 | 2,193,200 | — | — |
| 2025-07-28 | $13.57 | $17.32 | 1,631,500 | — | — |
| 2025-07-25 | $13.66 | $17.43 | 2,428,600 | — | — |
| 2025-07-24 | $13.71 | $17.50 | 2,209,800 | — | — |
| 2025-07-23 | $13.59 | $17.34 | 3,785,600 | — | — |
| 2025-07-22 | $13.34 | $17.02 | 4,076,600 | — | — |
| 2025-07-21 | $12.93 | $16.50 | 1,882,400 | — | — |
| 2025-07-18 | $12.95 | $16.53 | 1,917,900 | — | — |
| 2025-07-17 | $12.93 | $16.50 | 2,496,400 | — | — |
| 2025-07-16 | $12.67 | $16.17 | 2,211,100 | — | — |
| 2025-07-15 | $12.56 | $16.03 | 3,861,200 | — | — |
| 2025-07-14 | $12.76 | $16.28 | 3,460,700 | — | — |
| 2025-07-11 | $12.73 | $16.25 | 3,298,400 | — | — |
| 2025-07-10 | $12.65 | $16.14 | 2,341,200 | — | — |
| 2025-07-09 | $12.57 | $16.04 | 2,189,900 | — | — |
| 2025-07-08 | $12.24 | $15.62 | 2,779,300 | — | — |
| 2025-07-07 | $12.24 | $15.62 | 2,486,000 | — | — |
| 2025-07-03 | $12.48 | $15.93 | 3,065,100 | — | — |
| 2025-07-02 | $12.25 | $15.63 | 6,211,900 | — | — |
| 2025-07-01 | $11.49 | $14.66 | 3,100,000 | — | — |
| 2025-06-30 | $11.51 | $14.69 | 2,772,300 | — | — |
| 2025-06-27 | $11.42 | $14.57 | 5,388,100 | — | — |
| 2025-06-26 | $11.11 | $14.18 | 3,281,500 | — | — |
| 2025-06-25 | $10.88 | $13.88 | 3,264,100 | — | — |
| 2025-06-24 | $10.66 | $13.60 | 3,141,300 | — | — |
| 2025-06-23 | $10.41 | $13.29 | 1,554,600 | — | — |
| 2025-06-20 | $10.34 | $13.20 | 2,349,000 | — | — |
| 2025-06-18 | $10.23 | $13.06 | 1,716,000 | — | — |
| 2025-06-17 | $10.13 | $12.93 | 1,895,400 | — | — |
| 2025-06-16 | $10.39 | $13.26 | 2,483,000 | — | — |
| 2025-06-13 | $10.06 | $12.84 | 1,304,300 | — | — |
| 2025-06-12 | $10.24 | $13.07 | 1,941,400 | — | — |
| 2025-06-11 | $10.31 | $13.16 | 1,836,400 | — | — |
| 2025-06-10 | $10.06 | $12.84 | 2,007,000 | — | — |
| 2025-06-09 | $10.02 | $12.79 | 1,538,800 | — | — |
| 2025-06-06 | $9.91 | $12.65 | 874,800 | — | — |
| 2025-06-05 | $9.77 | $12.47 | 1,172,200 | — | — |
| 2025-06-04 | $9.75 | $12.44 | 1,754,000 | — | — |
| 2025-06-03 | $9.54 | $12.17 | 1,082,900 | — | — |
| 2025-06-02 | $9.48 | $12.10 | 819,900 | — | — |
| 2025-05-30 | $9.44 | $12.05 | 789,700 | — | — |
| 2025-05-29 | $9.51 | $12.14 | 619,800 | — | — |
| 2025-05-28 | $9.52 | $12.15 | 723,600 | — | — |
| 2025-05-27 | $9.69 | $12.37 | 886,400 | — | — |
| 2025-05-23 | $9.37 | $11.96 | 585,400 | — | — |
| 2025-05-22 | $9.48 | $12.10 | 609,200 | — | — |
| 2025-05-21 | $9.53 | $12.16 | 1,440,400 | — | — |
| 2025-05-20 | $9.73 | $12.42 | 967,900 | — | — |
| 2025-05-19 | $9.85 | $12.57 | 1,013,200 | — | — |
| 2025-05-16 | $9.65 | $12.32 | 1,845,600 | — | — |
| 2025-05-15 | $9.54 | $12.17 | 1,495,600 | — | — |
| 2025-05-14 | $9.43 | $12.03 | 924,100 | — | — |
| 2025-05-13 | $9.53 | $12.12 | 1,150,600 | — | — |
| 2025-05-12 | $9.52 | $12.11 | 1,238,500 | — | — |
| 2025-05-09 | $9.44 | $12.01 | 1,514,700 | — | — |
| 2025-05-08 | $9.38 | $11.93 | 1,650,200 | — | — |
| 2025-05-07 | $9.28 | $11.81 | 1,681,000 | — | — |
| 2025-05-06 | $9.06 | $11.53 | 735,400 | — | — |
| 2025-05-05 | $9.20 | $11.70 | 1,487,400 | — | — |
| 2025-05-02 | $9.13 | $11.61 | 2,344,000 | — | — |
| 2025-05-01 | $8.73 | $11.11 | 1,427,900 | — | — |
| 2025-04-30 | $8.70 | $11.07 | 1,060,000 | — | — |
| 2025-04-29 | $8.77 | $11.16 | 977,600 | — | — |
| 2025-04-28 | $8.71 | $11.08 | 823,800 | — | — |
| 2025-04-25 | $8.68 | $11.04 | 895,600 | — | — |
| 2025-04-24 | $8.65 | $11.00 | 1,272,500 | — | — |
| 2025-04-23 | $8.51 | $10.83 | 1,653,900 | — | — |
| 2025-04-22 | $8.38 | $10.66 | 813,800 | — | — |
| 2025-04-21 | $8.07 | $10.27 | 1,234,900 | — | — |
| 2025-04-17 | $8.23 | $10.47 | 1,424,400 | — | — |
| 2025-04-16 | $8.18 | $10.41 | 1,791,800 | — | — |
| 2025-04-15 | $8.36 | $10.64 | 1,036,000 | — | — |
| 2025-04-14 | $8.33 | $10.60 | 1,886,800 | — | — |
| 2025-04-11 | $8.21 | $10.44 | 1,543,700 | — | — |
| 2025-04-10 | $7.95 | $10.11 | 2,310,900 | — | — |
| 2025-04-09 | $8.47 | $10.78 | 2,557,000 | — | — |
| 2025-04-08 | $7.67 | $9.76 | 3,189,100 | — | — |
| 2025-04-07 | $7.73 | $9.83 | 2,441,400 | — | — |
| 2025-04-04 | $7.93 | $10.09 | 2,336,700 | — | — |
| 2025-04-03 | $8.53 | $10.85 | 1,380,000 | — | — |
| 2025-04-02 | $9.13 | $11.61 | 872,500 | — | — |
| 2025-04-01 | $9.10 | $11.58 | 2,321,700 | — | — |
| 2025-03-31 | $8.92 | $11.35 | 2,082,500 | — | — |
| 2025-03-28 | $8.96 | $11.40 | 858,500 | — | — |
| 2025-03-27 | $9.17 | $11.67 | 1,150,500 | — | — |
| 2025-03-26 | $9.20 | $11.70 | 1,387,600 | — | — |
| 2025-03-25 | $9.32 | $11.86 | 1,689,300 | — | — |
| 2025-03-24 | $9.05 | $11.51 | 1,932,200 | — | — |
| 2025-03-21 | $8.69 | $11.06 | 3,554,200 | — | — |
| 2025-03-20 | $8.78 | $11.17 | 1,462,000 | — | — |
| 2025-03-19 | $8.60 | $10.94 | 1,378,800 | — | — |
| 2025-03-18 | $8.50 | $10.81 | 1,435,100 | — | — |
| 2025-03-17 | $8.49 | $10.80 | 1,519,300 | — | — |
| 2025-03-14 | $8.55 | $10.88 | 1,277,200 | — | — |
| 2025-03-13 | $8.30 | $10.56 | 1,874,800 | — | — |
| 2025-03-12 | $8.60 | $10.94 | 2,968,500 | — | — |
| 2025-03-11 | $8.63 | $10.98 | 2,979,400 | — | — |
| 2025-03-10 | $8.39 | $10.67 | 1,983,600 | — | — |
| 2025-03-07 | $8.66 | $11.02 | 1,269,900 | — | — |
| 2025-03-06 | $8.64 | $10.99 | 1,740,700 | — | — |
| 2025-03-05 | $8.76 | $11.14 | 1,700,200 | — | — |
| 2025-03-04 | $8.66 | $11.02 | 2,275,300 | — | — |
| 2025-03-03 | $9.06 | $11.53 | 2,786,700 | — | — |
| 2025-02-28 | $9.12 | $11.60 | 1,963,200 | — | — |
| 2025-02-27 | $8.93 | $11.36 | 1,162,800 | — | — |
| 2025-02-26 | $9.11 | $11.59 | 1,110,800 | — | — |
| 2025-02-25 | $9.16 | $11.65 | 1,492,000 | — | — |
| 2025-02-24 | $9.27 | $11.79 | 1,704,100 | — | — |
| 2025-02-21 | $9.28 | $11.81 | 1,683,700 | — | — |
| 2025-02-20 | $9.34 | $11.88 | 1,583,300 | — | — |
| 2025-02-19 | $9.37 | $11.92 | 1,607,800 | — | — |
| 2025-02-18 | $9.44 | $12.01 | 1,392,100 | — | — |
| 2025-02-14 | $9.76 | $12.42 | 1,231,300 | — | — |
| 2025-02-13 | $9.80 | $12.47 | 1,160,300 | — | — |
| 2025-02-12 | $9.74 | $12.39 | 1,463,400 | — | — |
| 2025-02-11 | $9.75 | $12.37 | 1,574,200 | — | — |
| 2025-02-10 | $9.71 | $12.31 | 1,805,800 | — | — |
| 2025-02-07 | $9.53 | $12.09 | 1,263,900 | — | — |
| 2025-02-06 | $9.60 | $12.18 | 1,918,000 | — | — |
| 2025-02-05 | $9.72 | $12.33 | 1,022,400 | — | — |
| 2025-02-04 | $9.81 | $12.44 | 1,271,900 | — | — |
| 2025-02-03 | $9.81 | $12.44 | 2,153,800 | — | — |
| 2025-01-31 | $9.79 | $12.42 | 2,503,700 | — | — |
| 2025-01-30 | $9.82 | $12.45 | 1,874,300 | — | — |
| 2025-01-29 | $9.85 | $12.49 | 1,309,300 | — | — |
| 2025-01-28 | $9.76 | $12.38 | 1,129,600 | — | — |
| 2025-01-27 | $9.85 | $12.49 | 1,013,100 | — | — |
| 2025-01-24 | $9.94 | $12.61 | 1,627,100 | — | — |
| 2025-01-23 | $9.89 | $12.54 | 1,279,200 | — | — |
| 2025-01-22 | $9.91 | $12.57 | 1,507,200 | — | — |
| 2025-01-21 | $9.78 | $12.40 | 970,100 | — | — |
| 2025-01-17 | $9.62 | $12.20 | 1,798,700 | — | — |
| 2025-01-16 | $9.61 | $12.19 | 1,521,700 | — | — |
| 2025-01-15 | $9.49 | $12.04 | 3,676,300 | — | — |
| 2025-01-14 | $9.40 | $11.92 | 1,862,800 | — | — |
| 2025-01-13 | $9.29 | $11.78 | 2,688,900 | — | — |
| 2025-01-10 | $9.35 | $11.86 | 1,845,000 | — | — |
| 2025-01-08 | $9.62 | $12.20 | 1,945,200 | — | — |
| 2025-01-07 | $9.77 | $12.39 | 5,619,600 | — | — |
| 2025-01-06 | $9.95 | $12.62 | 1,579,100 | — | — |
| 2025-01-03 | $10.15 | $12.87 | 3,253,400 | — | — |
| 2025-01-02 | $10.11 | $12.82 | 1,843,600 | — | — |