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
- 2007-05-25 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 | $5.88 | $36.30 | 490,600 | — | — |
| 2025-12-30 | $5.86 | $36.17 | 218,400 | — | — |
| 2025-12-29 | $5.83 | $35.99 | 199,800 | — | — |
| 2025-12-26 | $5.89 | $36.36 | 177,800 | — | — |
| 2025-12-24 | $5.84 | $36.05 | 81,700 | — | — |
| 2025-12-23 | $5.83 | $35.99 | 109,300 | — | — |
| 2025-12-22 | $5.83 | $35.99 | 76,000 | — | — |
| 2025-12-19 | $5.82 | $35.66 | 189,000 | — | — |
| 2025-12-18 | $5.80 | $35.54 | 171,600 | — | — |
| 2025-12-17 | $5.76 | $35.29 | 210,300 | — | — |
| 2025-12-16 | $5.76 | $35.29 | 102,200 | — | — |
| 2025-12-15 | $5.79 | $35.48 | 127,500 | — | — |
| 2025-12-12 | $5.78 | $35.42 | 275,300 | — | — |
| 2025-12-11 | $5.81 | $35.60 | 180,800 | — | — |
| 2025-12-10 | $5.84 | $35.78 | 233,200 | — | — |
| 2025-12-09 | $5.76 | $35.29 | 116,500 | — | — |
| 2025-12-08 | $5.80 | $35.54 | 222,800 | — | — |
| 2025-12-05 | $5.82 | $35.66 | 263,600 | — | — |
| 2025-12-04 | $5.78 | $35.42 | 205,500 | — | — |
| 2025-12-03 | $5.75 | $35.23 | 208,700 | — | — |
| 2025-12-02 | $5.75 | $35.23 | 168,900 | — | — |
| 2025-12-01 | $5.74 | $35.17 | 210,700 | — | — |
| 2025-11-28 | $5.76 | $35.29 | 161,700 | — | — |
| 2025-11-26 | $5.71 | $34.99 | 225,700 | — | — |
| 2025-11-25 | $5.64 | $34.56 | 257,700 | — | — |
| 2025-11-24 | $5.57 | $34.13 | 262,500 | — | — |
| 2025-11-21 | $5.53 | $33.88 | 343,000 | — | — |
| 2025-11-20 | $5.52 | $33.82 | 357,700 | — | — |
| 2025-11-19 | $5.61 | $34.37 | 252,200 | — | — |
| 2025-11-18 | $5.62 | $34.43 | 142,400 | — | — |
| 2025-11-17 | $5.66 | $34.68 | 153,700 | — | — |
| 2025-11-14 | $5.72 | $35.05 | 224,900 | — | — |
| 2025-11-13 | $5.79 | $35.21 | 173,700 | — | — |
| 2025-11-12 | $5.83 | $35.46 | 88,900 | — | — |
| 2025-11-11 | $5.82 | $35.40 | 174,900 | — | — |
| 2025-11-10 | $5.82 | $35.40 | 230,100 | — | — |
| 2025-11-07 | $5.77 | $35.09 | 512,700 | — | — |
| 2025-11-06 | $5.81 | $35.33 | 726,000 | — | — |
| 2025-11-05 | $5.77 | $35.09 | 179,500 | — | — |
| 2025-11-04 | $5.76 | $35.03 | 260,600 | — | — |
| 2025-11-03 | $5.75 | $34.97 | 383,400 | — | — |
| 2025-10-31 | $5.84 | $35.52 | 235,700 | — | — |
| 2025-10-30 | $5.82 | $35.40 | 263,300 | — | — |
| 2025-10-29 | $5.86 | $35.64 | 386,100 | — | — |
| 2025-10-28 | $5.82 | $35.40 | 246,300 | — | — |
| 2025-10-27 | $5.86 | $35.64 | 320,400 | — | — |
| 2025-10-24 | $5.78 | $35.15 | 197,200 | — | — |
| 2025-10-23 | $5.74 | $34.91 | 120,000 | — | — |
| 2025-10-22 | $5.72 | $34.79 | 170,100 | — | — |
| 2025-10-21 | $5.76 | $35.03 | 110,400 | — | — |
| 2025-10-20 | $5.76 | $35.03 | 250,600 | — | — |
| 2025-10-17 | $5.71 | $34.73 | 230,300 | — | — |
| 2025-10-16 | $5.71 | $34.73 | 485,700 | — | — |
| 2025-10-15 | $5.84 | $35.52 | 672,000 | — | — |
| 2025-10-14 | $5.73 | $34.59 | 277,600 | — | — |
| 2025-10-13 | $5.74 | $34.65 | 412,900 | — | — |
| 2025-10-10 | $5.72 | $34.53 | 249,700 | — | — |
| 2025-10-09 | $5.83 | $35.19 | 155,100 | — | — |
| 2025-10-08 | $5.92 | $35.73 | 174,400 | — | — |
| 2025-10-07 | $5.90 | $35.61 | 298,000 | — | — |
| 2025-10-06 | $5.89 | $35.55 | 137,600 | — | — |
| 2025-10-03 | $5.89 | $35.55 | 171,500 | — | — |
| 2025-10-02 | $5.85 | $35.31 | 167,800 | — | — |
| 2025-10-01 | $5.84 | $35.25 | 196,200 | — | — |
| 2025-09-30 | $5.75 | $34.71 | 284,800 | — | — |
| 2025-09-29 | $5.72 | $34.53 | 177,100 | — | — |
| 2025-09-26 | $5.70 | $34.41 | 112,600 | — | — |
| 2025-09-25 | $5.70 | $34.41 | 214,400 | — | — |
| 2025-09-24 | $5.73 | $34.59 | 182,100 | — | — |
| 2025-09-23 | $5.75 | $34.71 | 132,600 | — | — |
| 2025-09-22 | $5.76 | $34.77 | 139,400 | — | — |
| 2025-09-19 | $5.78 | $34.89 | 125,500 | — | — |
| 2025-09-18 | $5.78 | $34.89 | 145,100 | — | — |
| 2025-09-17 | $5.77 | $34.83 | 256,600 | — | — |
| 2025-09-16 | $5.78 | $34.89 | 142,600 | — | — |
| 2025-09-15 | $5.81 | $35.07 | 135,300 | — | — |
| 2025-09-12 | $5.84 | $34.99 | 196,400 | — | — |
| 2025-09-11 | $5.84 | $34.99 | 205,500 | — | — |
| 2025-09-10 | $5.81 | $34.81 | 177,100 | — | — |
| 2025-09-09 | $5.79 | $34.69 | 210,900 | — | — |
| 2025-09-08 | $5.77 | $34.57 | 97,800 | — | — |
| 2025-09-05 | $5.75 | $34.45 | 222,100 | — | — |
| 2025-09-04 | $5.75 | $34.45 | 160,200 | — | — |
| 2025-09-03 | $5.73 | $34.33 | 240,700 | — | — |
| 2025-09-02 | $5.73 | $34.33 | 156,700 | — | — |
| 2025-08-29 | $5.76 | $34.51 | 176,200 | — | — |
| 2025-08-28 | $5.77 | $34.57 | 168,100 | — | — |
| 2025-08-27 | $5.76 | $34.51 | 110,600 | — | — |
| 2025-08-26 | $5.78 | $34.63 | 178,100 | — | — |
| 2025-08-25 | $5.82 | $34.87 | 286,200 | — | — |
| 2025-08-22 | $5.78 | $34.63 | 136,700 | — | — |
| 2025-08-21 | $5.67 | $33.97 | 116,800 | — | — |
| 2025-08-20 | $5.70 | $34.15 | 203,200 | — | — |
| 2025-08-19 | $5.74 | $34.39 | 172,600 | — | — |
| 2025-08-18 | $5.74 | $34.39 | 247,300 | — | — |
| 2025-08-15 | $5.72 | $34.27 | 160,900 | — | — |
| 2025-08-14 | $5.80 | $34.49 | 215,000 | — | — |
| 2025-08-13 | $5.79 | $34.43 | 108,800 | — | — |
| 2025-08-12 | $5.75 | $34.20 | 253,500 | — | — |
| 2025-08-11 | $5.73 | $34.08 | 176,500 | — | — |
| 2025-08-08 | $5.75 | $34.20 | 210,000 | — | — |
| 2025-08-07 | $5.72 | $34.02 | 335,600 | — | — |
| 2025-08-06 | $5.69 | $33.84 | 384,100 | — | — |
| 2025-08-05 | $5.69 | $33.84 | 236,200 | — | — |
| 2025-08-04 | $5.67 | $33.72 | 205,200 | — | — |
| 2025-08-01 | $5.61 | $33.36 | 241,500 | — | — |
| 2025-07-31 | $5.67 | $33.72 | 251,000 | — | — |
| 2025-07-30 | $5.69 | $33.84 | 334,300 | — | — |
| 2025-07-29 | $5.74 | $34.14 | 223,200 | — | — |
| 2025-07-28 | $5.80 | $34.49 | 308,400 | — | — |
| 2025-07-25 | $5.80 | $34.49 | 251,200 | — | — |
| 2025-07-24 | $5.84 | $34.73 | 321,700 | — | — |
| 2025-07-23 | $5.81 | $34.55 | 274,400 | — | — |
| 2025-07-22 | $5.75 | $34.20 | 243,600 | — | — |
| 2025-07-21 | $5.75 | $34.20 | 376,100 | — | — |
| 2025-07-18 | $5.76 | $34.26 | 1,812,300 | — | — |
| 2025-07-17 | $5.72 | $34.02 | 321,500 | — | — |
| 2025-07-16 | $5.71 | $33.96 | 356,500 | — | — |
| 2025-07-15 | $5.70 | $33.90 | 325,200 | — | — |
| 2025-07-14 | $5.78 | $34.12 | 447,700 | — | — |
| 2025-07-11 | $5.74 | $33.88 | 359,400 | — | — |
| 2025-07-10 | $5.78 | $34.12 | 229,800 | — | — |
| 2025-07-09 | $5.82 | $34.36 | 296,100 | — | — |
| 2025-07-08 | $5.74 | $33.88 | 155,400 | — | — |
| 2025-07-07 | $5.76 | $34.00 | 222,900 | — | — |
| 2025-07-03 | $5.81 | $34.30 | 176,300 | — | — |
| 2025-07-02 | $5.81 | $34.30 | 244,700 | — | — |
| 2025-07-01 | $5.78 | $34.12 | 415,300 | — | — |
| 2025-06-30 | $5.79 | $34.18 | 726,000 | — | — |
| 2025-06-27 | $5.72 | $33.76 | 1,401,100 | — | — |
| 2025-06-26 | $5.75 | $33.94 | 191,500 | — | — |
| 2025-06-25 | $5.72 | $33.76 | 302,800 | — | — |
| 2025-06-24 | $5.73 | $33.82 | 194,800 | — | — |
| 2025-06-23 | $5.65 | $33.35 | 310,500 | — | — |
| 2025-06-20 | $5.61 | $33.12 | 236,200 | — | — |
| 2025-06-18 | $5.66 | $33.41 | 134,600 | — | — |
| 2025-06-17 | $5.73 | $33.82 | 169,300 | — | — |
| 2025-06-16 | $5.72 | $33.76 | 154,700 | — | — |
| 2025-06-13 | $5.76 | $34.00 | 135,100 | — | — |
| 2025-06-12 | $5.85 | $34.28 | 145,400 | — | — |
| 2025-06-11 | $5.81 | $34.04 | 234,700 | — | — |
| 2025-06-10 | $5.83 | $34.16 | 123,400 | — | — |
| 2025-06-09 | $5.78 | $33.87 | 251,300 | — | — |
| 2025-06-06 | $5.77 | $33.81 | 218,200 | — | — |
| 2025-06-05 | $5.79 | $33.93 | 199,200 | — | — |
| 2025-06-04 | $5.75 | $33.69 | 247,700 | — | — |
| 2025-06-03 | $5.79 | $33.93 | 186,300 | — | — |
| 2025-06-02 | $5.84 | $34.22 | 270,000 | — | — |
| 2025-05-30 | $5.82 | $34.10 | 303,700 | — | — |
| 2025-05-29 | $5.85 | $34.28 | 172,500 | — | — |
| 2025-05-28 | $5.85 | $34.28 | 149,500 | — | — |
| 2025-05-27 | $5.88 | $34.45 | 170,200 | — | — |
| 2025-05-23 | $5.86 | $34.34 | 153,500 | — | — |
| 2025-05-22 | $5.90 | $34.57 | 153,600 | — | — |
| 2025-05-21 | $5.82 | $34.10 | 162,500 | — | — |
| 2025-05-20 | $5.78 | $33.87 | 114,600 | — | — |
| 2025-05-19 | $5.75 | $33.69 | 161,300 | — | — |
| 2025-05-16 | $5.76 | $33.75 | 188,700 | — | — |
| 2025-05-15 | $5.73 | $33.58 | 179,200 | — | — |
| 2025-05-14 | $5.71 | $33.21 | 175,600 | — | — |
| 2025-05-13 | $5.71 | $33.21 | 113,400 | — | — |
| 2025-05-12 | $5.71 | $33.21 | 166,900 | — | — |
| 2025-05-09 | $5.62 | $32.68 | 148,700 | — | — |
| 2025-05-08 | $5.65 | $32.86 | 87,100 | — | — |
| 2025-05-07 | $5.61 | $32.62 | 128,100 | — | — |
| 2025-05-06 | $5.65 | $32.86 | 122,300 | — | — |
| 2025-05-05 | $5.68 | $33.03 | 113,000 | — | — |
| 2025-05-02 | $5.69 | $33.09 | 140,600 | — | — |
| 2025-05-01 | $5.64 | $32.80 | 210,500 | — | — |
| 2025-04-30 | $5.59 | $32.51 | 190,000 | — | — |
| 2025-04-29 | $5.58 | $32.45 | 120,200 | — | — |
| 2025-04-28 | $5.52 | $32.10 | 144,800 | — | — |
| 2025-04-25 | $5.57 | $32.39 | 110,000 | — | — |
| 2025-04-24 | $5.54 | $32.22 | 190,500 | — | — |
| 2025-04-23 | $5.51 | $32.04 | 288,300 | — | — |
| 2025-04-22 | $5.47 | $31.81 | 849,300 | — | — |
| 2025-04-21 | $5.22 | $30.36 | 304,100 | — | — |
| 2025-04-17 | $5.26 | $30.59 | 208,100 | — | — |
| 2025-04-16 | $5.24 | $30.47 | 211,200 | — | — |
| 2025-04-15 | $5.34 | $31.05 | 241,200 | — | — |
| 2025-04-14 | $5.35 | $30.86 | 285,600 | — | — |
| 2025-04-11 | $5.19 | $29.94 | 341,100 | — | — |
| 2025-04-10 | $5.21 | $30.05 | 510,500 | — | — |
| 2025-04-09 | $5.21 | $30.05 | 593,700 | — | — |
| 2025-04-08 | $5.05 | $29.13 | 301,600 | — | — |
| 2025-04-07 | $4.93 | $28.44 | 686,700 | — | — |
| 2025-04-04 | $5.14 | $29.65 | 605,400 | — | — |
| 2025-04-03 | $5.51 | $31.79 | 438,500 | — | — |
| 2025-04-02 | $5.60 | $32.30 | 236,400 | — | — |
| 2025-04-01 | $5.66 | $32.65 | 181,800 | — | — |
| 2025-03-31 | $5.61 | $32.36 | 499,700 | — | — |
| 2025-03-28 | $5.62 | $32.42 | 219,400 | — | — |
| 2025-03-27 | $5.62 | $32.42 | 427,000 | — | — |
| 2025-03-26 | $5.63 | $32.48 | 757,100 | — | — |
| 2025-03-25 | $5.73 | $33.05 | 586,200 | — | — |
| 2025-03-24 | $5.80 | $33.46 | 452,000 | — | — |
| 2025-03-21 | $5.75 | $33.17 | 409,100 | — | — |
| 2025-03-20 | $5.79 | $33.40 | 445,700 | — | — |
| 2025-03-19 | $5.78 | $33.34 | 1,001,000 | — | — |
| 2025-03-18 | $5.80 | $33.46 | 611,600 | — | — |
| 2025-03-17 | $5.79 | $33.40 | 703,100 | — | — |
| 2025-03-14 | $5.65 | $32.59 | 146,900 | — | — |
| 2025-03-13 | $5.63 | $32.23 | 233,400 | — | — |
| 2025-03-12 | $5.68 | $32.52 | 154,100 | — | — |
| 2025-03-11 | $5.63 | $32.23 | 238,700 | — | — |
| 2025-03-10 | $5.65 | $32.34 | 391,800 | — | — |
| 2025-03-07 | $5.74 | $32.86 | 362,100 | — | — |
| 2025-03-06 | $5.67 | $32.46 | 214,900 | — | — |
| 2025-03-05 | $5.71 | $32.69 | 542,500 | — | — |
| 2025-03-04 | $5.59 | $32.00 | 550,100 | — | — |
| 2025-03-03 | $5.79 | $33.15 | 447,100 | — | — |
| 2025-02-28 | $5.66 | $32.40 | 250,000 | — | — |
| 2025-02-27 | $5.63 | $32.23 | 308,900 | — | — |
| 2025-02-26 | $5.61 | $32.12 | 125,100 | — | — |
| 2025-02-25 | $5.59 | $32.00 | 137,300 | — | — |
| 2025-02-24 | $5.59 | $32.00 | 204,200 | — | — |
| 2025-02-21 | $5.59 | $32.00 | 189,800 | — | — |
| 2025-02-20 | $5.53 | $31.66 | 311,500 | — | — |
| 2025-02-19 | $5.58 | $31.94 | 161,700 | — | — |
| 2025-02-18 | $5.62 | $32.17 | 313,100 | — | — |
| 2025-02-14 | $5.53 | $31.66 | 418,900 | — | — |
| 2025-02-13 | $5.56 | $31.58 | 227,400 | — | — |
| 2025-02-12 | $5.50 | $31.24 | 250,600 | — | — |
| 2025-02-11 | $5.52 | $31.36 | 212,300 | — | — |
| 2025-02-10 | $5.50 | $31.24 | 218,700 | — | — |
| 2025-02-07 | $5.51 | $31.30 | 304,400 | — | — |
| 2025-02-06 | $5.55 | $31.53 | 258,000 | — | — |
| 2025-02-05 | $5.51 | $31.30 | 324,400 | — | — |
| 2025-02-04 | $5.45 | $30.96 | 329,500 | — | — |
| 2025-02-03 | $5.43 | $30.84 | 709,200 | — | — |
| 2025-01-31 | $5.53 | $31.41 | 618,800 | — | — |
| 2025-01-30 | $5.52 | $31.36 | 475,100 | — | — |
| 2025-01-29 | $5.47 | $31.07 | 352,500 | — | — |
| 2025-01-28 | $5.54 | $31.47 | 215,400 | — | — |
| 2025-01-27 | $5.51 | $31.30 | 206,700 | — | — |
| 2025-01-24 | $5.54 | $31.47 | 314,900 | — | — |
| 2025-01-23 | $5.52 | $31.36 | 248,300 | — | — |
| 2025-01-22 | $5.50 | $31.24 | 202,800 | — | — |
| 2025-01-21 | $5.47 | $31.07 | 206,200 | — | — |
| 2025-01-17 | $5.44 | $30.90 | 242,400 | — | — |
| 2025-01-16 | $5.40 | $30.67 | 226,500 | — | — |
| 2025-01-15 | $5.37 | $30.50 | 401,500 | — | — |
| 2025-01-14 | $5.33 | $30.03 | 196,000 | — | — |
| 2025-01-13 | $5.30 | $29.86 | 482,100 | — | — |
| 2025-01-10 | $5.31 | $29.92 | 211,900 | — | — |
| 2025-01-08 | $5.39 | $30.37 | 206,900 | — | — |
| 2025-01-07 | $5.39 | $30.37 | 326,000 | — | — |
| 2025-01-06 | $5.38 | $30.31 | 205,200 | — | — |
| 2025-01-03 | $5.35 | $30.14 | 164,100 | — | — |
| 2025-01-02 | $5.33 | $30.03 | 272,900 | — | — |