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
- 1994-07-22 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 | $5.94 | $66.19 | 1,487,000 | — | — |
| 2025-12-30 | $6.00 | $66.85 | 2,262,000 | — | — |
| 2025-12-29 | $5.95 | $66.30 | 3,018,200 | — | — |
| 2025-12-26 | $6.00 | $66.85 | 2,226,000 | — | — |
| 2025-12-24 | $5.96 | $66.41 | 4,152,200 | — | — |
| 2025-12-23 | $5.79 | $64.51 | 6,007,000 | — | — |
| 2025-12-22 | $5.62 | $62.62 | 1,106,500 | — | — |
| 2025-12-19 | $5.62 | $62.62 | 1,623,900 | — | — |
| 2025-12-18 | $5.67 | $63.18 | 2,139,000 | — | — |
| 2025-12-17 | $5.72 | $63.73 | 1,479,100 | — | — |
| 2025-12-16 | $5.74 | $63.96 | 2,170,200 | — | — |
| 2025-12-15 | $5.68 | $63.29 | 4,112,500 | — | — |
| 2025-12-12 | $5.79 | $64.51 | 1,726,200 | — | — |
| 2025-12-11 | $5.74 | $63.96 | 1,600,300 | — | — |
| 2025-12-10 | $5.64 | $62.84 | 2,515,900 | — | — |
| 2025-12-09 | $5.58 | $62.17 | 1,214,900 | — | — |
| 2025-12-08 | $5.55 | $61.84 | 1,579,600 | — | — |
| 2025-12-05 | $5.57 | $62.06 | 984,100 | — | — |
| 2025-12-04 | $5.58 | $62.17 | 1,491,600 | — | — |
| 2025-12-03 | $5.58 | $62.17 | 1,408,800 | — | — |
| 2025-12-02 | $5.60 | $62.40 | 1,394,400 | — | — |
| 2025-12-01 | $5.62 | $62.62 | 1,599,600 | — | — |
| 2025-11-28 | $5.71 | $63.62 | 436,800 | — | — |
| 2025-11-26 | $5.71 | $63.62 | 824,900 | — | — |
| 2025-11-25 | $5.69 | $63.40 | 1,302,500 | — | — |
| 2025-11-24 | $5.66 | $63.07 | 1,277,700 | — | — |
| 2025-11-21 | $5.62 | $62.62 | 1,087,600 | — | — |
| 2025-11-20 | $5.64 | $62.84 | 1,342,100 | — | — |
| 2025-11-19 | $5.63 | $62.73 | 2,122,800 | — | — |
| 2025-11-18 | $5.69 | $63.40 | 1,738,300 | — | — |
| 2025-11-17 | $5.62 | $62.62 | 2,761,700 | — | — |
| 2025-11-14 | $5.66 | $63.07 | 1,389,400 | — | — |
| 2025-11-13 | $5.67 | $63.18 | 3,088,100 | — | — |
| 2025-11-12 | $5.68 | $63.29 | 2,626,200 | — | — |
| 2025-11-11 | $5.71 | $63.62 | 5,733,300 | — | — |
| 2025-11-10 | $5.38 | $59.95 | 1,658,700 | — | — |
| 2025-11-07 | $5.38 | $59.95 | 2,254,300 | — | — |
| 2025-11-06 | $5.28 | $58.83 | 2,096,000 | — | — |
| 2025-11-05 | $5.32 | $59.28 | 2,111,900 | — | — |
| 2025-11-04 | $5.31 | $59.17 | 1,504,800 | — | — |
| 2025-11-03 | $5.27 | $58.72 | 2,500,200 | — | — |
| 2025-10-31 | $5.32 | $59.28 | 2,759,700 | — | — |
| 2025-10-30 | $5.35 | $59.61 | 1,003,500 | — | — |
| 2025-10-29 | $5.37 | $59.83 | 1,810,100 | — | — |
| 2025-10-28 | $5.53 | $61.62 | 1,198,000 | — | — |
| 2025-10-27 | $5.60 | $62.40 | 1,374,800 | — | — |
| 2025-10-24 | $5.73 | $63.85 | 1,205,900 | — | — |
| 2025-10-23 | $5.69 | $63.40 | 7,212,000 | — | — |
| 2025-10-22 | $5.67 | $63.18 | 1,962,100 | — | — |
| 2025-10-21 | $5.64 | $62.84 | 1,686,200 | — | — |
| 2025-10-20 | $5.65 | $62.95 | 1,525,100 | — | — |
| 2025-10-17 | $5.53 | $61.62 | 2,999,900 | — | — |
| 2025-10-16 | $5.55 | $61.84 | 5,707,400 | — | — |
| 2025-10-15 | $7.85 | $62.62 | 2,991,600 | — | — |
| 2025-10-14 | $7.91 | $63.10 | 2,433,400 | — | — |
| 2025-10-13 | $7.70 | $61.42 | 1,325,200 | — | — |
| 2025-10-10 | $7.71 | $61.50 | 1,881,300 | — | — |
| 2025-10-09 | $7.60 | $60.63 | 1,140,300 | — | — |
| 2025-10-08 | $7.60 | $60.63 | 991,600 | — | — |
| 2025-10-07 | $7.65 | $61.02 | 1,356,500 | — | — |
| 2025-10-06 | $7.71 | $61.50 | 1,883,400 | — | — |
| 2025-10-03 | $7.79 | $62.14 | 1,153,600 | — | — |
| 2025-10-02 | $7.70 | $61.42 | 1,934,500 | — | — |
| 2025-10-01 | $7.88 | $62.86 | 1,049,300 | — | — |
| 2025-09-30 | $7.93 | $63.26 | 3,502,500 | — | — |
| 2025-09-29 | $7.74 | $61.74 | 7,606,600 | — | — |
| 2025-09-26 | $7.74 | $61.74 | 2,196,900 | — | — |
| 2025-09-25 | $7.68 | $61.26 | 1,599,400 | — | — |
| 2025-09-24 | $7.69 | $61.34 | 1,789,700 | — | — |
| 2025-09-23 | $7.74 | $61.74 | 1,774,200 | — | — |
| 2025-09-22 | $7.78 | $62.06 | 2,107,100 | — | — |
| 2025-09-19 | $7.85 | $62.62 | 2,065,600 | — | — |
| 2025-09-18 | $7.90 | $63.02 | 3,658,700 | — | — |
| 2025-09-17 | $7.80 | $62.22 | 3,673,000 | — | — |
| 2025-09-16 | $7.85 | $62.62 | 4,744,000 | — | — |
| 2025-09-15 | $7.42 | $59.19 | 1,654,000 | — | — |
| 2025-09-12 | $7.51 | $59.91 | 1,305,700 | — | — |
| 2025-09-11 | $7.59 | $60.55 | 1,160,400 | — | — |
| 2025-09-10 | $7.49 | $59.75 | 1,943,900 | — | — |
| 2025-09-09 | $7.69 | $61.34 | 1,183,900 | — | — |
| 2025-09-08 | $7.71 | $61.50 | 1,200,100 | — | — |
| 2025-09-05 | $7.83 | $62.46 | 1,193,300 | — | — |
| 2025-09-04 | $7.79 | $62.14 | 927,700 | — | — |
| 2025-09-03 | $7.76 | $61.90 | 968,200 | — | — |
| 2025-09-02 | $7.70 | $61.42 | 1,392,500 | — | — |
| 2025-08-29 | $7.83 | $62.46 | 903,000 | — | — |
| 2025-08-28 | $7.84 | $62.54 | 839,900 | — | — |
| 2025-08-27 | $7.89 | $62.94 | 936,500 | — | — |
| 2025-08-26 | $7.79 | $62.14 | 1,762,200 | — | — |
| 2025-08-25 | $7.74 | $61.74 | 1,938,400 | — | — |
| 2025-08-22 | $7.77 | $61.98 | 2,592,600 | — | — |
| 2025-08-21 | $7.64 | $60.94 | 1,455,300 | — | — |
| 2025-08-20 | $7.66 | $61.10 | 1,700,500 | — | — |
| 2025-08-19 | $7.74 | $61.74 | 1,905,900 | — | — |
| 2025-08-18 | $7.68 | $61.26 | 1,126,600 | — | — |
| 2025-08-15 | $7.88 | $62.86 | 1,673,300 | — | — |
| 2025-08-14 | $7.80 | $62.22 | 1,190,400 | — | — |
| 2025-08-13 | $7.91 | $63.10 | 2,486,700 | — | — |
| 2025-08-12 | $7.61 | $60.71 | 6,118,400 | — | — |
| 2025-08-11 | $7.91 | $63.10 | 3,400,100 | — | — |
| 2025-08-08 | $8.04 | $64.14 | 4,207,600 | — | — |
| 2025-08-07 | $8.34 | $66.53 | 3,269,900 | — | — |
| 2025-08-06 | $8.66 | $69.08 | 1,049,200 | — | — |
| 2025-08-05 | $8.68 | $69.24 | 653,800 | — | — |
| 2025-08-04 | $8.47 | $67.57 | 927,700 | — | — |
| 2025-08-01 | $8.39 | $66.93 | 932,800 | — | — |
| 2025-07-31 | $8.41 | $67.09 | 2,129,600 | — | — |
| 2025-07-30 | $8.48 | $67.65 | 1,341,500 | — | — |
| 2025-07-29 | $8.67 | $69.16 | 1,839,900 | — | — |
| 2025-07-28 | $8.60 | $68.60 | 607,500 | — | — |
| 2025-07-25 | $8.66 | $69.08 | 557,100 | — | — |
| 2025-07-24 | $8.67 | $69.16 | 626,400 | — | — |
| 2025-07-23 | $8.66 | $69.08 | 577,000 | — | — |
| 2025-07-22 | $8.76 | $69.88 | 489,800 | — | — |
| 2025-07-21 | $8.67 | $69.16 | 498,700 | — | — |
| 2025-07-18 | $8.65 | $69.00 | 863,200 | — | — |
| 2025-07-17 | $8.65 | $69.00 | 454,300 | — | — |
| 2025-07-16 | $8.74 | $69.72 | 628,900 | — | — |
| 2025-07-15 | $8.60 | $68.60 | 818,200 | — | — |
| 2025-07-14 | $8.70 | $69.40 | 807,200 | — | — |
| 2025-07-11 | $8.70 | $69.40 | 1,034,900 | — | — |
| 2025-07-10 | $8.66 | $69.08 | 1,013,100 | — | — |
| 2025-07-09 | $8.58 | $68.44 | 985,900 | — | — |
| 2025-07-08 | $8.62 | $68.76 | 1,138,800 | — | — |
| 2025-07-07 | $8.64 | $68.92 | 874,500 | — | — |
| 2025-07-03 | $8.81 | $70.28 | 493,900 | — | — |
| 2025-07-02 | $8.77 | $69.96 | 1,491,600 | — | — |
| 2025-07-01 | $8.76 | $69.88 | 1,262,400 | — | — |
| 2025-06-30 | $8.65 | $69.00 | 981,000 | — | — |
| 2025-06-27 | $8.70 | $69.40 | 1,663,400 | — | — |
| 2025-06-26 | $8.63 | $68.84 | 996,400 | — | — |
| 2025-06-25 | $8.35 | $66.61 | 1,235,000 | — | — |
| 2025-06-24 | $8.58 | $68.44 | 803,500 | — | — |
| 2025-06-23 | $8.64 | $68.92 | 927,200 | — | — |
| 2025-06-20 | $8.48 | $67.65 | 2,068,500 | — | — |
| 2025-06-18 | $8.52 | $67.96 | 1,097,700 | — | — |
| 2025-06-17 | $8.40 | $67.01 | 1,213,800 | — | — |
| 2025-06-16 | $8.45 | $67.41 | 907,300 | — | — |
| 2025-06-13 | $8.34 | $66.53 | 1,304,900 | — | — |
| 2025-06-12 | $8.47 | $67.57 | 1,037,300 | — | — |
| 2025-06-11 | $8.35 | $66.61 | 1,141,600 | — | — |
| 2025-06-10 | $8.41 | $67.09 | 1,718,500 | — | — |
| 2025-06-09 | $8.39 | $66.93 | 1,229,400 | — | — |
| 2025-06-06 | $8.33 | $66.45 | 1,041,800 | — | — |
| 2025-06-05 | $8.20 | $65.41 | 702,900 | — | — |
| 2025-06-04 | $8.18 | $65.25 | 1,002,800 | — | — |
| 2025-06-03 | $8.10 | $64.61 | 789,000 | — | — |
| 2025-06-02 | $8.01 | $63.90 | 648,000 | — | — |
| 2025-05-30 | $7.98 | $63.66 | 863,500 | — | — |
| 2025-05-29 | $7.99 | $63.74 | 391,800 | — | — |
| 2025-05-28 | $7.93 | $63.26 | 458,000 | — | — |
| 2025-05-27 | $7.94 | $63.34 | 872,900 | — | — |
| 2025-05-23 | $7.80 | $62.22 | 809,200 | — | — |
| 2025-05-22 | $7.84 | $62.54 | 830,300 | — | — |
| 2025-05-21 | $7.93 | $63.26 | 751,200 | — | — |
| 2025-05-20 | $8.21 | $65.49 | 407,400 | — | — |
| 2025-05-19 | $8.30 | $66.21 | 480,400 | — | — |
| 2025-05-16 | $8.25 | $65.81 | 937,200 | — | — |
| 2025-05-15 | $8.18 | $65.25 | 610,000 | — | — |
| 2025-05-14 | $7.97 | $63.58 | 776,000 | — | — |
| 2025-05-13 | $8.00 | $63.82 | 710,600 | — | — |
| 2025-05-12 | $8.05 | $64.21 | 744,200 | — | — |
| 2025-05-09 | $7.87 | $62.78 | 936,600 | — | — |
| 2025-05-08 | $7.99 | $63.74 | 579,300 | — | — |
| 2025-05-07 | $8.10 | $64.61 | 827,600 | — | — |
| 2025-05-06 | $8.03 | $64.06 | 500,100 | — | — |
| 2025-05-05 | $8.06 | $64.29 | 701,500 | — | — |
| 2025-05-02 | $8.25 | $65.81 | 953,100 | — | — |
| 2025-05-01 | $8.08 | $64.45 | 1,019,100 | — | — |
| 2025-04-30 | $7.91 | $63.10 | 1,202,200 | — | — |
| 2025-04-29 | $7.81 | $62.30 | 663,400 | — | — |
| 2025-04-28 | $7.77 | $61.98 | 585,700 | — | — |
| 2025-04-25 | $7.72 | $61.58 | 829,500 | — | — |
| 2025-04-24 | $7.75 | $61.82 | 662,400 | — | — |
| 2025-04-23 | $7.77 | $61.98 | 772,500 | — | — |
| 2025-04-22 | $7.77 | $61.98 | 865,800 | — | — |
| 2025-04-21 | $7.62 | $60.78 | 661,200 | — | — |
| 2025-04-17 | $7.83 | $62.46 | 844,300 | — | — |
| 2025-04-16 | $7.67 | $61.18 | 576,100 | — | — |
| 2025-04-15 | $7.73 | $61.66 | 749,900 | — | — |
| 2025-04-14 | $7.70 | $61.42 | 891,200 | — | — |
| 2025-04-11 | $7.59 | $60.55 | 1,035,200 | — | — |
| 2025-04-10 | $7.50 | $59.83 | 1,327,800 | — | — |
| 2025-04-09 | $7.61 | $60.71 | 1,323,600 | — | — |
| 2025-04-08 | $7.24 | $57.75 | 1,281,100 | — | — |
| 2025-04-07 | $7.63 | $60.86 | 1,739,100 | — | — |
| 2025-04-04 | $7.83 | $62.46 | 1,532,300 | — | — |
| 2025-04-03 | $8.43 | $67.25 | 902,700 | — | — |
| 2025-04-02 | $8.84 | $70.52 | 499,400 | — | — |
| 2025-04-01 | $8.85 | $70.60 | 747,700 | — | — |
| 2025-03-31 | $8.80 | $70.20 | 1,000,500 | — | — |
| 2025-03-28 | $8.75 | $69.80 | 453,400 | — | — |
| 2025-03-27 | $8.65 | $69.00 | 695,500 | — | — |
| 2025-03-26 | $8.64 | $68.92 | 600,100 | — | — |
| 2025-03-25 | $8.54 | $68.12 | 720,200 | — | — |
| 2025-03-24 | $8.69 | $69.32 | 667,000 | — | — |
| 2025-03-21 | $8.61 | $68.68 | 1,622,200 | — | — |
| 2025-03-20 | $8.71 | $69.48 | 451,300 | — | — |
| 2025-03-19 | $8.71 | $69.48 | 880,000 | — | — |
| 2025-03-18 | $8.75 | $69.80 | 627,400 | — | — |
| 2025-03-17 | $8.76 | $69.88 | 484,500 | — | — |
| 2025-03-14 | $8.74 | $69.72 | 484,700 | — | — |
| 2025-03-13 | $8.76 | $69.88 | 936,500 | — | — |
| 2025-03-12 | $8.91 | $71.08 | 1,072,600 | — | — |
| 2025-03-11 | $8.91 | $71.08 | 1,424,300 | — | — |
| 2025-03-10 | $8.66 | $69.08 | 2,472,000 | — | — |
| 2025-03-07 | $8.79 | $70.12 | 1,135,500 | — | — |
| 2025-03-06 | $8.87 | $70.76 | 793,400 | — | — |
| 2025-03-05 | $9.03 | $72.03 | 858,200 | — | — |
| 2025-03-04 | $8.90 | $71.00 | 1,093,600 | — | — |
| 2025-03-03 | $9.08 | $72.43 | 1,122,800 | — | — |
| 2025-02-28 | $9.05 | $72.19 | 1,770,100 | — | — |
| 2025-02-27 | $8.89 | $70.92 | 641,700 | — | — |
| 2025-02-26 | $8.81 | $70.28 | 583,500 | — | — |
| 2025-02-25 | $8.94 | $71.31 | 807,600 | — | — |
| 2025-02-24 | $8.93 | $71.23 | 943,000 | — | — |
| 2025-02-21 | $8.96 | $71.47 | 932,200 | — | — |
| 2025-02-20 | $8.98 | $71.63 | 733,000 | — | — |
| 2025-02-19 | $8.95 | $71.39 | 1,207,400 | — | — |
| 2025-02-18 | $8.90 | $71.00 | 1,221,900 | — | — |
| 2025-02-14 | $8.87 | $70.76 | 618,900 | — | — |
| 2025-02-13 | $8.91 | $71.08 | 775,800 | — | — |
| 2025-02-12 | $8.84 | $70.52 | 912,500 | — | — |
| 2025-02-11 | $8.90 | $71.00 | 740,400 | — | — |
| 2025-02-10 | $8.88 | $70.84 | 660,600 | — | — |
| 2025-02-07 | $8.87 | $70.76 | 544,700 | — | — |
| 2025-02-06 | $8.91 | $71.08 | 1,179,500 | — | — |
| 2025-02-05 | $8.99 | $71.71 | 976,000 | — | — |
| 2025-02-04 | $8.95 | $71.39 | 870,000 | — | — |
| 2025-02-03 | $8.94 | $71.31 | 1,207,100 | — | — |
| 2025-01-31 | $9.04 | $72.11 | 1,091,700 | — | — |
| 2025-01-30 | $9.11 | $72.67 | 2,670,600 | — | — |
| 2025-01-29 | $9.02 | $71.95 | 1,591,000 | — | — |
| 2025-01-28 | $9.06 | $72.27 | 2,356,900 | — | — |
| 2025-01-27 | $8.97 | $71.55 | 1,189,600 | — | — |
| 2025-01-24 | $8.93 | $71.23 | 558,700 | — | — |
| 2025-01-23 | $8.93 | $71.23 | 1,222,900 | — | — |
| 2025-01-22 | $9.02 | $71.95 | 1,129,400 | — | — |
| 2025-01-21 | $9.07 | $72.35 | 1,279,300 | — | — |
| 2025-01-17 | $9.01 | $71.87 | 970,200 | — | — |
| 2025-01-16 | $9.04 | $72.11 | 1,449,700 | — | — |
| 2025-01-15 | $9.12 | $72.75 | 1,799,400 | — | — |
| 2025-01-14 | $8.89 | $70.92 | 2,732,000 | — | — |
| 2025-01-13 | $9.00 | $67.01 | 1,868,400 | — | — |
| 2025-01-10 | $8.94 | $66.56 | 3,103,200 | — | — |
| 2025-01-08 | $8.61 | $64.10 | 682,200 | — | — |
| 2025-01-07 | $8.65 | $64.40 | 936,600 | — | — |
| 2025-01-06 | $8.71 | $64.85 | 792,500 | — | — |
| 2025-01-03 | $8.99 | $66.93 | 983,100 | — | — |
| 2025-01-02 | $9.05 | $67.38 | 1,211,400 | — | — |