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
- 1994-04-05 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 | $11.49 | $15.14 | 19,434,900 | — | — |
| 2025-12-30 | $11.15 | $14.69 | 17,016,100 | — | — |
| 2025-12-29 | $11.42 | $15.05 | 16,445,800 | — | — |
| 2025-12-26 | $11.75 | $15.48 | 13,397,900 | — | — |
| 2025-12-24 | $12.31 | $16.22 | 8,167,800 | — | — |
| 2025-12-23 | $12.42 | $16.37 | 20,575,900 | — | — |
| 2025-12-22 | $12.47 | $16.43 | 18,876,400 | — | — |
| 2025-12-19 | $12.52 | $16.50 | 42,990,600 | — | — |
| 2025-12-18 | $11.79 | $15.54 | 31,821,700 | — | — |
| 2025-12-17 | $11.57 | $15.25 | 44,383,400 | — | — |
| 2025-12-16 | $12.99 | $17.12 | 31,467,800 | — | — |
| 2025-12-15 | $12.49 | $16.46 | 36,699,500 | — | — |
| 2025-12-12 | $14.33 | $18.88 | 44,299,600 | — | — |
| 2025-12-11 | $15.83 | $20.86 | 23,033,500 | — | — |
| 2025-12-10 | $15.76 | $20.77 | 30,611,400 | — | — |
| 2025-12-09 | $15.59 | $20.54 | 33,800,000 | — | — |
| 2025-12-08 | $14.96 | $19.71 | 24,443,200 | — | — |
| 2025-12-05 | $14.50 | $19.11 | 21,091,100 | — | — |
| 2025-12-04 | $15.10 | $19.90 | 29,405,100 | — | — |
| 2025-12-03 | $14.43 | $19.02 | 30,779,800 | — | — |
| 2025-12-02 | $14.22 | $18.74 | 32,297,300 | — | — |
| 2025-12-01 | $15.30 | $20.16 | 30,037,300 | — | — |
| 2025-11-28 | $15.51 | $20.44 | 31,145,300 | — | — |
| 2025-11-26 | $14.84 | $19.56 | 47,733,800 | — | — |
| 2025-11-25 | $13.94 | $18.37 | 45,618,200 | — | — |
| 2025-11-24 | $12.63 | $16.64 | 37,689,300 | — | — |
| 2025-11-21 | $11.29 | $14.88 | 50,142,800 | — | — |
| 2025-11-20 | $11.56 | $15.23 | 74,052,600 | — | — |
| 2025-11-19 | $12.23 | $16.12 | 43,240,100 | — | — |
| 2025-11-18 | $12.00 | $15.81 | 53,481,100 | — | — |
| 2025-11-17 | $11.05 | $14.56 | 41,533,800 | — | — |
| 2025-11-14 | $10.99 | $14.48 | 55,215,300 | — | — |
| 2025-11-13 | $11.68 | $15.39 | 43,557,300 | — | — |
| 2025-11-12 | $12.64 | $16.66 | 50,640,200 | — | — |
| 2025-11-11 | $12.37 | $16.30 | 52,651,300 | — | — |
| 2025-11-10 | $14.30 | $18.84 | 43,168,100 | — | — |
| 2025-11-07 | $13.94 | $18.37 | 42,694,600 | — | — |
| 2025-11-06 | $14.28 | $18.82 | 34,181,800 | — | — |
| 2025-11-05 | $15.36 | $20.24 | 39,879,100 | — | — |
| 2025-11-04 | $15.01 | $19.78 | 43,491,700 | — | — |
| 2025-11-03 | $16.10 | $21.22 | 61,777,100 | — | — |
| 2025-10-31 | $15.50 | $20.43 | 48,808,100 | — | — |
| 2025-10-30 | $14.82 | $19.53 | 69,667,700 | — | — |
| 2025-10-29 | $14.50 | $19.11 | 81,297,700 | — | — |
| 2025-10-28 | $15.94 | $21.01 | 114,842,800 | — | — |
| 2025-10-27 | $13.64 | $17.98 | 17,835,900 | — | — |
| 2025-10-24 | $13.71 | $18.07 | 27,325,200 | — | — |
| 2025-10-23 | $12.88 | $16.97 | 20,010,600 | — | — |
| 2025-10-22 | $12.62 | $16.63 | 41,497,200 | — | — |
| 2025-10-21 | $13.14 | $17.32 | 24,538,000 | — | — |
| 2025-10-20 | $13.85 | $18.25 | 23,362,900 | — | — |
| 2025-10-17 | $13.93 | $18.36 | 32,136,400 | — | — |
| 2025-10-16 | $13.86 | $18.27 | 39,053,000 | — | — |
| 2025-10-15 | $15.47 | $20.39 | 45,596,800 | — | — |
| 2025-10-14 | $15.46 | $20.37 | 77,015,200 | — | — |
| 2025-10-13 | $14.00 | $18.45 | 36,954,700 | — | — |
| 2025-10-10 | $13.51 | $17.80 | 70,877,400 | — | — |
| 2025-10-09 | $13.59 | $17.91 | 44,520,500 | — | — |
| 2025-10-08 | $12.30 | $16.21 | 27,693,300 | — | — |
| 2025-10-07 | $12.10 | $15.95 | 30,522,400 | — | — |
| 2025-10-06 | $11.97 | $15.77 | 30,065,100 | — | — |
| 2025-10-03 | $11.92 | $15.71 | 37,026,800 | — | — |
| 2025-10-02 | $11.58 | $15.26 | 38,274,500 | — | — |
| 2025-10-01 | $11.47 | $15.12 | 22,983,600 | — | — |
| 2025-09-30 | $11.42 | $15.05 | 28,701,400 | — | — |
| 2025-09-29 | $11.60 | $15.29 | 30,376,700 | — | — |
| 2025-09-26 | $10.83 | $14.27 | 23,318,200 | — | — |
| 2025-09-25 | $10.97 | $14.46 | 50,279,800 | — | — |
| 2025-09-24 | $11.40 | $15.02 | 37,364,700 | — | — |
| 2025-09-23 | $11.24 | $14.81 | 31,845,100 | — | — |
| 2025-09-22 | $11.49 | $15.14 | 45,648,500 | — | — |
| 2025-09-19 | $10.98 | $14.47 | 54,584,400 | — | — |
| 2025-09-18 | $11.17 | $14.72 | 33,612,300 | — | — |
| 2025-09-17 | $11.35 | $14.96 | 39,866,500 | — | — |
| 2025-09-16 | $10.94 | $14.42 | 37,077,300 | — | — |
| 2025-09-15 | $10.49 | $13.82 | 36,073,100 | — | — |
| 2025-09-12 | $10.76 | $14.18 | 28,100,100 | — | — |
| 2025-09-11 | $10.64 | $14.02 | 45,284,500 | — | — |
| 2025-09-10 | $10.55 | $13.90 | 62,191,900 | — | — |
| 2025-09-09 | $10.30 | $13.57 | 69,371,900 | — | — |
| 2025-09-08 | $9.20 | $12.12 | 31,991,000 | — | — |
| 2025-09-05 | $9.13 | $12.03 | 26,967,500 | — | — |
| 2025-09-04 | $8.87 | $11.69 | 28,234,200 | — | — |
| 2025-09-03 | $8.98 | $11.83 | 35,246,700 | — | — |
| 2025-09-02 | $9.63 | $12.69 | 42,554,800 | — | — |
| 2025-08-29 | $9.45 | $12.45 | 35,705,400 | — | — |
| 2025-08-28 | $9.44 | $12.44 | 41,332,600 | — | — |
| 2025-08-27 | $9.13 | $12.03 | 29,942,100 | — | — |
| 2025-08-26 | $9.24 | $12.18 | 36,027,100 | — | — |
| 2025-08-25 | $8.93 | $11.77 | 39,878,700 | — | — |
| 2025-08-22 | $9.16 | $12.07 | 72,453,200 | — | — |
| 2025-08-21 | $9.19 | $12.11 | 54,342,000 | — | — |
| 2025-08-20 | $9.28 | $12.23 | 66,973,700 | — | — |
| 2025-08-19 | $8.78 | $11.57 | 105,256,700 | — | — |
| 2025-08-18 | $9.38 | $12.36 | 161,975,800 | — | — |
| 2025-08-15 | $8.97 | $11.82 | 108,160,000 | — | — |
| 2025-08-14 | $8.71 | $11.48 | 289,277,500 | — | — |
| 2025-08-13 | $5.46 | $7.20 | 38,876,100 | — | — |
| 2025-08-12 | $5.24 | $6.91 | 24,840,800 | — | — |
| 2025-08-11 | $5.40 | $7.12 | 52,992,600 | — | — |
| 2025-08-08 | $5.03 | $6.63 | 42,214,900 | — | — |
| 2025-08-07 | $4.94 | $6.51 | 35,252,900 | — | — |
| 2025-08-06 | $5.15 | $6.79 | 31,283,100 | — | — |
| 2025-08-05 | $5.06 | $6.67 | 32,413,000 | — | — |
| 2025-08-04 | $4.89 | $6.44 | 20,787,500 | — | — |
| 2025-08-01 | $4.76 | $6.27 | 31,024,400 | — | — |
| 2025-07-31 | $5.16 | $6.80 | 40,444,500 | — | — |
| 2025-07-30 | $5.01 | $6.60 | 30,732,400 | — | — |
| 2025-07-29 | $5.22 | $6.88 | 35,281,300 | — | — |
| 2025-07-28 | $5.10 | $6.72 | 25,493,300 | — | — |
| 2025-07-25 | $5.17 | $6.81 | 30,149,200 | — | — |
| 2025-07-24 | $5.32 | $7.01 | 48,041,000 | — | — |
| 2025-07-23 | $5.20 | $6.85 | 59,704,200 | — | — |
| 2025-07-22 | $5.26 | $6.93 | 69,573,500 | — | — |
| 2025-07-21 | $4.99 | $6.58 | 32,811,800 | — | — |
| 2025-07-18 | $5.13 | $6.76 | 46,881,200 | — | — |
| 2025-07-17 | $5.36 | $7.06 | 43,088,600 | — | — |
| 2025-07-16 | $5.25 | $6.92 | 48,748,800 | — | — |
| 2025-07-15 | $4.87 | $6.42 | 41,575,900 | — | — |
| 2025-07-14 | $5.11 | $6.73 | 88,409,400 | — | — |
| 2025-07-11 | $4.89 | $6.44 | 69,314,400 | — | — |
| 2025-07-10 | $5.13 | $6.76 | 64,018,400 | — | — |
| 2025-07-09 | $4.93 | $6.50 | 44,003,000 | — | — |
| 2025-07-08 | $4.82 | $6.35 | 30,670,900 | — | — |
| 2025-07-07 | $4.80 | $6.33 | 62,651,000 | — | — |
| 2025-07-03 | $5.26 | $6.93 | 53,225,700 | — | — |
| 2025-07-02 | $5.04 | $6.64 | 90,051,300 | — | — |
| 2025-07-01 | $4.44 | $5.85 | 72,066,400 | — | — |
| 2025-06-30 | $4.38 | $5.77 | 52,733,400 | — | — |
| 2025-06-27 | $4.22 | $5.56 | 55,550,400 | — | — |
| 2025-06-26 | $4.39 | $5.79 | 87,547,200 | — | — |
| 2025-06-25 | $3.80 | $5.01 | 48,368,400 | — | — |
| 2025-06-24 | $3.84 | $5.06 | 43,686,200 | — | — |
| 2025-06-23 | $3.57 | $4.70 | 41,500,700 | — | — |
| 2025-06-20 | $3.74 | $4.93 | 47,698,500 | — | — |
| 2025-06-18 | $3.84 | $5.06 | 37,880,200 | — | — |
| 2025-06-17 | $3.95 | $5.21 | 41,651,800 | — | — |
| 2025-06-16 | $4.33 | $5.71 | 36,858,300 | — | — |
| 2025-06-13 | $4.02 | $5.30 | 41,394,200 | — | — |
| 2025-06-12 | $4.26 | $5.61 | 29,969,500 | — | — |
| 2025-06-11 | $4.41 | $5.81 | 45,890,100 | — | — |
| 2025-06-10 | $4.52 | $5.96 | 35,110,000 | — | — |
| 2025-06-09 | $4.53 | $5.97 | 53,119,500 | — | — |
| 2025-06-06 | $4.35 | $5.73 | 47,228,300 | — | — |
| 2025-06-05 | $3.83 | $5.05 | 80,334,600 | — | — |
| 2025-06-04 | $4.24 | $5.59 | 58,361,800 | — | — |
| 2025-06-03 | $3.78 | $4.98 | 43,445,700 | — | — |
| 2025-06-02 | $3.61 | $4.76 | 32,900,700 | — | — |
| 2025-05-30 | $3.53 | $4.65 | 34,920,300 | — | — |
| 2025-05-29 | $3.64 | $4.80 | 32,157,500 | — | — |
| 2025-05-28 | $3.79 | $4.99 | 34,330,500 | — | — |
| 2025-05-27 | $3.94 | $5.19 | 40,080,400 | — | — |
| 2025-05-23 | $3.93 | $5.18 | 42,890,000 | — | — |
| 2025-05-22 | $4.09 | $5.39 | 64,149,000 | — | — |
| 2025-05-21 | $3.91 | $5.15 | 72,459,300 | — | — |
| 2025-05-20 | $3.92 | $5.17 | 45,921,200 | — | — |
| 2025-05-19 | $4.00 | $5.27 | 49,708,200 | — | — |
| 2025-05-16 | $3.89 | $5.13 | 41,555,300 | — | — |
| 2025-05-15 | $3.52 | $4.64 | 30,305,200 | — | — |
| 2025-05-14 | $3.66 | $4.82 | 32,605,400 | — | — |
| 2025-05-13 | $3.83 | $5.05 | 36,592,800 | — | — |
| 2025-05-12 | $3.48 | $4.59 | 43,459,200 | — | — |
| 2025-05-09 | $3.01 | $3.97 | 40,711,000 | — | — |
| 2025-05-08 | $3.30 | $4.35 | 38,144,200 | — | — |
| 2025-05-07 | $3.05 | $4.02 | 27,008,600 | — | — |
| 2025-05-06 | $3.12 | $4.11 | 29,234,100 | — | — |
| 2025-05-05 | $2.99 | $3.94 | 27,188,100 | — | — |
| 2025-05-02 | $3.21 | $4.23 | 33,153,200 | — | — |
| 2025-05-01 | $3.24 | $4.27 | 48,986,100 | — | — |
| 2025-04-30 | $2.78 | $3.66 | 25,390,800 | — | — |
| 2025-04-29 | $2.92 | $3.85 | 30,198,700 | — | — |
| 2025-04-28 | $3.02 | $3.98 | 48,727,100 | — | — |
| 2025-04-25 | $3.00 | $3.95 | 38,651,400 | — | — |
| 2025-04-24 | $3.04 | $4.01 | 42,168,500 | — | — |
| 2025-04-23 | $2.79 | $3.68 | 49,387,300 | — | — |
| 2025-04-22 | $2.65 | $3.49 | 59,637,000 | — | — |
| 2025-04-21 | $2.25 | $2.97 | 30,856,700 | — | — |
| 2025-04-17 | $2.35 | $3.10 | 14,231,200 | — | — |
| 2025-04-16 | $2.30 | $3.03 | 17,504,500 | — | — |
| 2025-04-15 | $2.29 | $3.02 | 28,941,600 | — | — |
| 2025-04-14 | $2.47 | $3.26 | 27,425,800 | — | — |
| 2025-04-11 | $2.38 | $3.14 | 24,701,700 | — | — |
| 2025-04-10 | $2.24 | $2.95 | 28,725,500 | — | — |
| 2025-04-09 | $2.58 | $3.40 | 55,388,900 | — | — |
| 2025-04-08 | $2.26 | $2.98 | 37,118,700 | — | — |
| 2025-04-07 | $2.67 | $3.52 | 57,216,600 | — | — |
| 2025-04-04 | $2.60 | $3.43 | 39,419,000 | — | — |
| 2025-04-03 | $2.65 | $3.49 | 20,982,900 | — | — |
| 2025-04-02 | $2.98 | $3.93 | 32,801,900 | — | — |
| 2025-04-01 | $2.88 | $3.80 | 32,640,300 | — | — |
| 2025-03-31 | $2.73 | $3.60 | 36,253,100 | — | — |
| 2025-03-28 | $2.72 | $3.58 | 31,552,300 | — | — |
| 2025-03-27 | $2.93 | $3.86 | 25,219,800 | — | — |
| 2025-03-26 | $2.91 | $3.83 | 33,913,600 | — | — |
| 2025-03-25 | $3.28 | $4.32 | 26,419,800 | — | — |
| 2025-03-24 | $3.47 | $4.57 | 40,791,800 | — | — |
| 2025-03-21 | $3.20 | $4.22 | 30,430,100 | — | — |
| 2025-03-20 | $3.21 | $4.23 | 33,287,100 | — | — |
| 2025-03-19 | $3.30 | $4.35 | 39,843,600 | — | — |
| 2025-03-18 | $2.96 | $3.90 | 31,848,000 | — | — |
| 2025-03-17 | $3.26 | $4.30 | 32,752,100 | — | — |
| 2025-03-14 | $3.26 | $4.30 | 46,189,000 | — | — |
| 2025-03-13 | $2.99 | $3.94 | 35,281,100 | — | — |
| 2025-03-12 | $3.23 | $4.26 | 43,020,900 | — | — |
| 2025-03-11 | $3.17 | $4.18 | 31,501,300 | — | — |
| 2025-03-10 | $3.07 | $4.05 | 35,018,000 | — | — |
| 2025-03-07 | $3.60 | $4.74 | 24,491,100 | — | — |
| 2025-03-06 | $3.36 | $4.43 | 31,526,500 | — | — |
| 2025-03-05 | $3.71 | $4.89 | 19,160,500 | — | — |
| 2025-03-04 | $3.48 | $4.59 | 35,550,100 | — | — |
| 2025-03-03 | $3.67 | $4.84 | 54,916,900 | — | — |
| 2025-02-28 | $4.19 | $5.52 | 127,522,800 | — | — |
| 2025-02-27 | $3.61 | $4.76 | 85,099,800 | — | — |
| 2025-02-26 | $3.72 | $4.90 | 67,335,300 | — | — |
| 2025-02-25 | $3.68 | $4.85 | 51,767,200 | — | — |
| 2025-02-24 | $3.95 | $5.21 | 59,324,700 | — | — |
| 2025-02-21 | $4.08 | $5.38 | 47,537,200 | — | — |
| 2025-02-20 | $4.50 | $5.93 | 32,218,100 | — | — |
| 2025-02-19 | $4.72 | $6.22 | 23,927,000 | — | — |
| 2025-02-18 | $4.71 | $6.21 | 21,415,200 | — | — |
| 2025-02-14 | $4.87 | $6.42 | 28,232,300 | — | — |
| 2025-02-13 | $4.89 | $6.44 | 34,876,700 | — | — |
| 2025-02-12 | $4.85 | $6.39 | 37,356,700 | — | — |
| 2025-02-11 | $4.76 | $6.27 | 31,307,800 | — | — |
| 2025-02-10 | $5.13 | $6.76 | 30,574,800 | — | — |
| 2025-02-07 | $5.03 | $6.63 | 38,174,100 | — | — |
| 2025-02-06 | $5.15 | $6.79 | 42,223,800 | — | — |
| 2025-02-05 | $5.07 | $6.68 | 32,253,500 | — | — |
| 2025-02-04 | $5.18 | $6.83 | 32,643,200 | — | — |
| 2025-02-03 | $5.01 | $6.60 | 53,822,500 | — | — |
| 2025-01-31 | $4.77 | $6.29 | 69,994,000 | — | — |
| 2025-01-30 | $5.01 | $6.60 | 57,371,000 | — | — |
| 2025-01-29 | $4.73 | $6.23 | 73,270,300 | — | — |
| 2025-01-28 | $4.64 | $6.11 | 72,168,500 | — | — |
| 2025-01-27 | $4.43 | $5.84 | 98,408,000 | — | — |
| 2025-01-24 | $6.32 | $8.33 | 56,754,400 | — | — |
| 2025-01-23 | $6.18 | $8.14 | 42,018,300 | — | — |
| 2025-01-22 | $6.23 | $8.21 | 43,279,100 | — | — |
| 2025-01-21 | $5.96 | $7.85 | 42,245,600 | — | — |
| 2025-01-17 | $6.40 | $8.43 | 58,295,800 | — | — |
| 2025-01-16 | $5.85 | $7.71 | 33,625,400 | — | — |
| 2025-01-15 | $6.18 | $8.14 | 43,511,300 | — | — |
| 2025-01-14 | $5.57 | $7.34 | 34,855,800 | — | — |
| 2025-01-13 | $5.20 | $6.85 | 30,080,500 | — | — |
| 2025-01-10 | $5.40 | $7.12 | 25,720,600 | — | — |
| 2025-01-08 | $5.51 | $7.26 | 35,173,400 | — | — |
| 2025-01-07 | $6.13 | $8.08 | 31,171,900 | — | — |
| 2025-01-06 | $6.50 | $8.57 | 36,981,300 | — | — |
| 2025-01-03 | $6.22 | $8.20 | 33,235,300 | — | — |
| 2025-01-02 | $5.46 | $7.20 | 39,964,100 | — | — |