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
- 1998-05-21 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 | $16.35 | $16.35 | 5,081,900 | — | — |
| 2025-12-30 | $15.80 | $15.80 | 9,330,000 | — | — |
| 2025-12-29 | $14.59 | $14.59 | 7,188,800 | — | — |
| 2025-12-26 | $15.37 | $15.37 | 2,369,600 | — | — |
| 2025-12-24 | $15.01 | $15.01 | 1,270,100 | — | — |
| 2025-12-23 | $14.64 | $14.64 | 1,578,900 | — | — |
| 2025-12-22 | $15.22 | $15.22 | 3,482,400 | — | — |
| 2025-12-19 | $14.65 | $14.65 | 4,158,600 | — | — |
| 2025-12-18 | $14.01 | $14.01 | 4,450,000 | — | — |
| 2025-12-17 | $12.36 | $12.36 | 4,039,100 | — | — |
| 2025-12-16 | $13.00 | $13.00 | 5,405,800 | — | — |
| 2025-12-15 | $14.83 | $14.83 | 3,936,600 | — | — |
| 2025-12-12 | $14.81 | $14.81 | 3,824,600 | — | — |
| 2025-12-11 | $16.38 | $16.38 | 4,082,500 | — | — |
| 2025-12-10 | $15.51 | $15.51 | 3,002,600 | — | — |
| 2025-12-09 | $14.96 | $14.96 | 8,760,900 | — | — |
| 2025-12-08 | $12.71 | $12.71 | 5,217,400 | — | — |
| 2025-12-05 | $11.58 | $11.58 | 3,221,300 | — | — |
| 2025-12-04 | $12.10 | $12.10 | 2,634,500 | — | — |
| 2025-12-03 | $11.48 | $11.48 | 3,014,100 | — | — |
| 2025-12-02 | $11.76 | $11.76 | 6,234,600 | — | — |
| 2025-12-01 | $10.79 | $10.79 | 2,072,900 | — | — |
| 2025-11-28 | $10.70 | $10.70 | 1,912,100 | — | — |
| 2025-11-26 | $10.45 | $10.45 | 2,150,200 | — | — |
| 2025-11-25 | $9.23 | $9.23 | 1,822,400 | — | — |
| 2025-11-24 | $9.34 | $9.34 | 2,058,700 | — | — |
| 2025-11-21 | $8.93 | $8.93 | 4,052,600 | — | — |
| 2025-11-20 | $9.45 | $9.45 | 3,328,600 | — | — |
| 2025-11-19 | $10.11 | $10.11 | 2,330,500 | — | — |
| 2025-11-18 | $9.90 | $9.90 | 2,599,000 | — | — |
| 2025-11-17 | $10.25 | $10.25 | 2,347,100 | — | — |
| 2025-11-14 | $10.44 | $10.44 | 5,083,200 | — | — |
| 2025-11-13 | $10.44 | $10.44 | 3,850,700 | — | — |
| 2025-11-12 | $10.98 | $10.98 | 6,101,200 | — | — |
| 2025-11-11 | $10.56 | $10.56 | 3,641,400 | — | — |
| 2025-11-10 | $10.44 | $10.44 | 5,878,300 | — | — |
| 2025-11-07 | $9.46 | $9.46 | 3,349,000 | — | — |
| 2025-11-06 | $8.87 | $8.87 | 3,926,600 | — | — |
| 2025-11-05 | $9.10 | $9.10 | 5,151,200 | — | — |
| 2025-11-04 | $8.54 | $8.54 | 3,298,700 | — | — |
| 2025-11-03 | $8.46 | $8.46 | 5,037,300 | — | — |
| 2025-10-31 | $7.95 | $7.95 | 10,669,600 | — | — |
| 2025-10-30 | $7.32 | $7.32 | 4,077,500 | — | — |
| 2025-10-29 | $7.07 | $7.07 | 3,592,900 | — | — |
| 2025-10-28 | $6.60 | $6.60 | 2,032,000 | — | — |
| 2025-10-27 | $6.19 | $6.19 | 3,626,900 | — | — |
| 2025-10-24 | $6.06 | $6.06 | 5,225,100 | — | — |
| 2025-10-23 | $5.18 | $5.18 | 1,426,800 | — | — |
| 2025-10-22 | $4.94 | $4.94 | 1,896,100 | — | — |
| 2025-10-21 | $5.17 | $5.17 | 2,127,500 | — | — |
| 2025-10-20 | $4.91 | $4.91 | 2,540,100 | — | — |
| 2025-10-17 | $4.51 | $4.51 | 1,544,400 | — | — |
| 2025-10-16 | $4.93 | $4.93 | 1,924,200 | — | — |
| 2025-10-15 | $4.59 | $4.59 | 1,175,500 | — | — |
| 2025-10-14 | $4.57 | $4.57 | 852,900 | — | — |
| 2025-10-13 | $4.60 | $4.60 | 2,471,000 | — | — |
| 2025-10-10 | $4.03 | $4.03 | 3,825,500 | — | — |
| 2025-10-09 | $5.23 | $5.23 | 747,200 | — | — |
| 2025-10-08 | $5.31 | $5.31 | 739,300 | — | — |
| 2025-10-07 | $5.31 | $5.31 | 2,014,100 | — | — |
| 2025-10-06 | $5.40 | $5.40 | 3,055,500 | — | — |
| 2025-10-03 | $5.13 | $5.13 | 4,033,700 | — | — |
| 2025-10-02 | $4.70 | $4.70 | 1,205,500 | — | — |
| 2025-10-01 | $4.91 | $4.91 | 1,720,900 | — | — |
| 2025-09-30 | $4.49 | $4.49 | 1,710,500 | — | — |
| 2025-09-29 | $4.89 | $4.89 | 2,936,700 | — | — |
| 2025-09-26 | $4.66 | $4.66 | 994,800 | — | — |
| 2025-09-25 | $4.75 | $4.75 | 1,751,500 | — | — |
| 2025-09-24 | $4.83 | $4.83 | 1,686,100 | — | — |
| 2025-09-23 | $4.80 | $4.80 | 2,762,900 | — | — |
| 2025-09-22 | $5.14 | $5.14 | 3,747,200 | — | — |
| 2025-09-19 | $4.34 | $4.34 | 2,036,600 | — | — |
| 2025-09-18 | $3.96 | $3.96 | 714,500 | — | — |
| 2025-09-17 | $3.94 | $3.94 | 741,700 | — | — |
| 2025-09-16 | $4.01 | $4.01 | 1,635,100 | — | — |
| 2025-09-15 | $3.98 | $3.98 | 1,808,800 | — | — |
| 2025-09-12 | $3.66 | $3.66 | 1,317,400 | — | — |
| 2025-09-11 | $3.39 | $3.39 | 1,146,700 | — | — |
| 2025-09-10 | $3.36 | $3.36 | 1,826,600 | — | — |
| 2025-09-09 | $3.04 | $3.04 | 425,900 | — | — |
| 2025-09-08 | $3.11 | $3.11 | 1,225,700 | — | — |
| 2025-09-05 | $3.11 | $3.11 | 512,200 | — | — |
| 2025-09-04 | $2.96 | $2.96 | 442,200 | — | — |
| 2025-09-03 | $3.08 | $3.08 | 739,900 | — | — |
| 2025-09-02 | $3.28 | $3.28 | 1,352,800 | — | — |
| 2025-08-29 | $2.90 | $2.90 | 322,000 | — | — |
| 2025-08-28 | $2.92 | $2.92 | 335,500 | — | — |
| 2025-08-27 | $2.87 | $2.87 | 434,100 | — | — |
| 2025-08-26 | $2.77 | $2.77 | 498,500 | — | — |
| 2025-08-25 | $2.84 | $2.84 | 658,400 | — | — |
| 2025-08-22 | $2.82 | $2.82 | 1,501,800 | — | — |
| 2025-08-21 | $2.48 | $2.48 | 682,900 | — | — |
| 2025-08-20 | $2.51 | $2.51 | 4,445,300 | — | — |
| 2025-08-19 | $2.14 | $2.14 | 232,500 | — | — |
| 2025-08-18 | $2.07 | $2.07 | 144,700 | — | — |
| 2025-08-15 | $2.05 | $2.05 | 149,800 | — | — |
| 2025-08-14 | $2.16 | $2.16 | 162,400 | — | — |
| 2025-08-13 | $2.18 | $2.18 | 127,600 | — | — |
| 2025-08-12 | $2.23 | $2.23 | 204,800 | — | — |
| 2025-08-11 | $2.18 | $2.18 | 135,700 | — | — |
| 2025-08-08 | $2.14 | $2.14 | 162,600 | — | — |
| 2025-08-07 | $2.06 | $2.06 | 120,200 | — | — |
| 2025-08-06 | $2.07 | $2.07 | 189,000 | — | — |
| 2025-08-05 | $2.05 | $2.05 | 223,900 | — | — |
| 2025-08-04 | $2.11 | $2.11 | 303,800 | — | — |
| 2025-08-01 | $1.92 | $1.92 | 564,300 | — | — |
| 2025-07-31 | $2.08 | $2.08 | 314,200 | — | — |
| 2025-07-30 | $2.12 | $2.12 | 331,600 | — | — |
| 2025-07-29 | $2.29 | $2.29 | 192,100 | — | — |
| 2025-07-28 | $2.44 | $2.44 | 287,000 | — | — |
| 2025-07-25 | $2.35 | $2.35 | 193,000 | — | — |
| 2025-07-24 | $2.37 | $2.37 | 232,400 | — | — |
| 2025-07-23 | $2.52 | $2.52 | 325,100 | — | — |
| 2025-07-22 | $2.35 | $2.35 | 242,400 | — | — |
| 2025-07-21 | $2.32 | $2.32 | 394,100 | — | — |
| 2025-07-18 | $2.44 | $2.44 | 542,800 | — | — |
| 2025-07-17 | $2.50 | $2.50 | 776,800 | — | — |
| 2025-07-16 | $2.39 | $2.39 | 320,900 | — | — |
| 2025-07-15 | $2.36 | $2.36 | 473,400 | — | — |
| 2025-07-14 | $2.32 | $2.32 | 530,700 | — | — |
| 2025-07-11 | $2.20 | $2.20 | 469,100 | — | — |
| 2025-07-10 | $2.26 | $2.26 | 1,363,700 | — | — |
| 2025-07-09 | $2.54 | $2.54 | 1,179,600 | — | — |
| 2025-07-08 | $2.37 | $2.37 | 645,600 | — | — |
| 2025-07-07 | $2.28 | $2.28 | 485,900 | — | — |
| 2025-07-03 | $2.14 | $2.14 | 185,500 | — | — |
| 2025-07-02 | $2.08 | $2.08 | 197,800 | — | — |
| 2025-07-01 | $2.01 | $2.01 | 161,100 | — | — |
| 2025-06-30 | $2.09 | $2.09 | 165,100 | — | — |
| 2025-06-27 | $2.03 | $2.03 | 305,500 | — | — |
| 2025-06-26 | $2.17 | $2.17 | 500,500 | — | — |
| 2025-06-25 | $2.13 | $2.13 | 400,800 | — | — |
| 2025-06-24 | $2.02 | $2.02 | 588,300 | — | — |
| 2025-06-23 | $1.86 | $1.86 | 173,200 | — | — |
| 2025-06-20 | $1.84 | $1.84 | 310,400 | — | — |
| 2025-06-18 | $1.91 | $1.91 | 220,000 | — | — |
| 2025-06-17 | $1.95 | $1.95 | 472,700 | — | — |
| 2025-06-16 | $2.08 | $2.08 | 435,800 | — | — |
| 2025-06-13 | $2.16 | $2.16 | 856,400 | — | — |
| 2025-06-12 | $2.35 | $2.35 | 6,813,500 | — | — |
| 2025-06-11 | $1.98 | $1.98 | 658,300 | — | — |
| 2025-06-10 | $1.94 | $1.94 | 251,800 | — | — |
| 2025-06-09 | $1.83 | $1.83 | 403,700 | — | — |
| 2025-06-06 | $1.78 | $1.78 | 191,100 | — | — |
| 2025-06-05 | $1.74 | $1.74 | 267,000 | — | — |
| 2025-06-04 | $1.71 | $1.71 | 229,900 | — | — |
| 2025-06-03 | $1.73 | $1.73 | 493,900 | — | — |
| 2025-06-02 | $1.57 | $1.57 | 270,100 | — | — |
| 2025-05-30 | $1.51 | $1.51 | 188,700 | — | — |
| 2025-05-29 | $1.52 | $1.52 | 139,000 | — | — |
| 2025-05-28 | $1.54 | $1.54 | 175,300 | — | — |
| 2025-05-27 | $1.54 | $1.54 | 382,300 | — | — |
| 2025-05-23 | $1.46 | $1.46 | 263,600 | — | — |
| 2025-05-22 | $1.57 | $1.57 | 357,900 | — | — |
| 2025-05-21 | $1.41 | $1.41 | 256,600 | — | — |
| 2025-05-20 | $1.42 | $1.42 | 125,300 | — | — |
| 2025-05-19 | $1.44 | $1.44 | 168,900 | — | — |
| 2025-05-16 | $1.49 | $1.49 | 129,700 | — | — |
| 2025-05-15 | $1.45 | $1.45 | 132,900 | — | — |
| 2025-05-14 | $1.44 | $1.44 | 193,300 | — | — |
| 2025-05-13 | $1.47 | $1.47 | 351,900 | — | — |
| 2025-05-12 | $1.53 | $1.53 | 579,500 | — | — |
| 2025-05-09 | $1.25 | $1.25 | 348,000 | — | — |
| 2025-05-08 | $1.31 | $1.31 | 297,100 | — | — |
| 2025-05-07 | $1.28 | $1.28 | 190,100 | — | — |
| 2025-05-06 | $1.25 | $1.25 | 305,400 | — | — |
| 2025-05-05 | $1.32 | $1.32 | 192,400 | — | — |
| 2025-05-02 | $1.39 | $1.39 | 351,100 | — | — |
| 2025-05-01 | $1.35 | $1.35 | 185,000 | — | — |
| 2025-04-30 | $1.40 | $1.40 | 179,400 | — | — |
| 2025-04-29 | $1.35 | $1.35 | 169,600 | — | — |
| 2025-04-28 | $1.41 | $1.41 | 206,900 | — | — |
| 2025-04-25 | $1.42 | $1.42 | 235,800 | — | — |
| 2025-04-24 | $1.38 | $1.38 | 115,300 | — | — |
| 2025-04-23 | $1.32 | $1.32 | 232,200 | — | — |
| 2025-04-22 | $1.32 | $1.32 | 321,700 | — | — |
| 2025-04-21 | $1.19 | $1.19 | 263,200 | — | — |
| 2025-04-17 | $1.19 | $1.19 | 257,300 | — | — |
| 2025-04-16 | $1.17 | $1.17 | 297,800 | — | — |
| 2025-04-15 | $1.17 | $1.17 | 327,200 | — | — |
| 2025-04-14 | $1.16 | $1.16 | 361,400 | — | — |
| 2025-04-11 | $1.16 | $1.16 | 229,900 | — | — |
| 2025-04-10 | $1.21 | $1.21 | 284,500 | — | — |
| 2025-04-09 | $1.26 | $1.26 | 509,400 | — | — |
| 2025-04-08 | $1.32 | $1.32 | 694,700 | — | — |
| 2025-04-07 | $1.35 | $1.35 | 390,800 | — | — |
| 2025-04-04 | $1.24 | $1.24 | 666,100 | — | — |
| 2025-04-03 | $1.39 | $1.39 | 383,300 | — | — |
| 2025-04-02 | $1.53 | $1.53 | 273,500 | — | — |
| 2025-04-01 | $1.54 | $1.54 | 575,300 | — | — |
| 2025-03-31 | $1.41 | $1.41 | 966,700 | — | — |
| 2025-03-28 | $1.48 | $1.48 | 478,400 | — | — |
| 2025-03-27 | $1.55 | $1.55 | 330,900 | — | — |
| 2025-03-26 | $1.59 | $1.59 | 467,900 | — | — |
| 2025-03-25 | $1.72 | $1.72 | 158,100 | — | — |
| 2025-03-24 | $1.77 | $1.77 | 339,000 | — | — |
| 2025-03-21 | $1.68 | $1.68 | 186,300 | — | — |
| 2025-03-20 | $1.72 | $1.72 | 260,500 | — | — |
| 2025-03-19 | $1.75 | $1.75 | 151,700 | — | — |
| 2025-03-18 | $1.73 | $1.73 | 347,100 | — | — |
| 2025-03-17 | $1.84 | $1.84 | 861,200 | — | — |
| 2025-03-14 | $1.80 | $1.80 | 457,500 | — | — |
| 2025-03-13 | $1.60 | $1.60 | 618,800 | — | — |
| 2025-03-12 | $1.60 | $1.60 | 351,700 | — | — |
| 2025-03-11 | $1.62 | $1.62 | 385,500 | — | — |
| 2025-03-10 | $1.55 | $1.55 | 605,100 | — | — |
| 2025-03-07 | $1.62 | $1.62 | 625,800 | — | — |
| 2025-03-06 | $1.55 | $1.55 | 460,900 | — | — |
| 2025-03-05 | $1.56 | $1.56 | 559,000 | — | — |
| 2025-03-04 | $1.55 | $1.55 | 597,000 | — | — |
| 2025-03-03 | $1.55 | $1.55 | 736,600 | — | — |
| 2025-02-28 | $1.60 | $1.60 | 1,129,500 | — | — |
| 2025-02-27 | $1.65 | $1.65 | 4,008,000 | — | — |
| 2025-02-26 | $1.32 | $1.32 | 1,067,400 | — | — |
| 2025-02-25 | $1.31 | $1.31 | 1,229,600 | — | — |
| 2025-02-24 | $1.34 | $1.34 | 3,159,200 | — | — |
| 2025-02-21 | $1.58 | $1.58 | 6,660,900 | — | — |
| 2025-02-20 | $2.29 | $2.29 | 1,743,600 | — | — |
| 2025-02-19 | $2.30 | $2.30 | 1,470,000 | — | — |
| 2025-02-18 | $2.23 | $2.23 | 831,900 | — | — |
| 2025-02-14 | $2.23 | $2.23 | 320,700 | — | — |
| 2025-02-13 | $2.12 | $2.12 | 193,200 | — | — |
| 2025-02-12 | $2.05 | $2.05 | 245,200 | — | — |
| 2025-02-11 | $1.95 | $1.95 | 362,000 | — | — |
| 2025-02-10 | $2.01 | $2.01 | 254,500 | — | — |
| 2025-02-07 | $2.10 | $2.10 | 174,500 | — | — |
| 2025-02-06 | $2.18 | $2.18 | 330,800 | — | — |
| 2025-02-05 | $2.06 | $2.06 | 421,600 | — | — |
| 2025-02-04 | $2.13 | $2.13 | 331,200 | — | — |
| 2025-02-03 | $2.07 | $2.07 | 213,200 | — | — |
| 2025-01-31 | $2.09 | $2.09 | 203,800 | — | — |
| 2025-01-30 | $2.08 | $2.08 | 301,400 | — | — |
| 2025-01-29 | $2.08 | $2.08 | 112,000 | — | — |
| 2025-01-28 | $2.16 | $2.16 | 179,600 | — | — |
| 2025-01-27 | $2.16 | $2.16 | 305,000 | — | — |
| 2025-01-24 | $2.30 | $2.30 | 226,400 | — | — |
| 2025-01-23 | $2.30 | $2.30 | 163,100 | — | — |
| 2025-01-22 | $2.28 | $2.28 | 366,200 | — | — |
| 2025-01-21 | $2.44 | $2.44 | 414,500 | — | — |
| 2025-01-17 | $2.26 | $2.26 | 211,200 | — | — |
| 2025-01-16 | $2.16 | $2.16 | 232,200 | — | — |
| 2025-01-15 | $2.25 | $2.25 | 386,200 | — | — |
| 2025-01-14 | $2.04 | $2.04 | 170,300 | — | — |
| 2025-01-13 | $2.01 | $2.01 | 361,600 | — | — |
| 2025-01-10 | $2.13 | $2.13 | 138,000 | — | — |
| 2025-01-08 | $2.15 | $2.15 | 268,300 | — | — |
| 2025-01-07 | $2.25 | $2.25 | 184,100 | — | — |
| 2025-01-06 | $2.25 | $2.25 | 381,800 | — | — |
| 2025-01-03 | $2.27 | $2.27 | 201,200 | — | — |
| 2025-01-02 | $2.19 | $2.19 | 124,500 | — | — |