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
- 1999-04-01 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 | $6.81 | $35.34 | 790,800 | — | — |
| 2025-12-30 | $6.84 | $35.49 | 1,079,000 | — | — |
| 2025-12-29 | $7.01 | $36.37 | 865,400 | — | — |
| 2025-12-26 | $7.00 | $36.32 | 677,000 | — | — |
| 2025-12-24 | $7.06 | $36.63 | 561,700 | — | — |
| 2025-12-23 | $7.03 | $36.48 | 854,900 | — | — |
| 2025-12-22 | $7.10 | $36.84 | 1,294,300 | — | — |
| 2025-12-19 | $7.18 | $37.26 | 3,147,500 | — | — |
| 2025-12-18 | $7.27 | $37.72 | 1,301,900 | — | — |
| 2025-12-17 | $7.19 | $37.31 | 1,523,100 | — | — |
| 2025-12-16 | $7.10 | $36.84 | 1,670,600 | — | — |
| 2025-12-15 | $6.97 | $36.17 | 1,048,200 | — | — |
| 2025-12-12 | $7.00 | $36.32 | 809,900 | — | — |
| 2025-12-11 | $7.02 | $36.43 | 921,600 | — | — |
| 2025-12-10 | $6.97 | $36.17 | 1,096,200 | — | — |
| 2025-12-09 | $6.76 | $35.08 | 730,100 | — | — |
| 2025-12-08 | $6.72 | $34.87 | 896,100 | — | — |
| 2025-12-05 | $6.67 | $34.61 | 480,200 | — | — |
| 2025-12-04 | $6.74 | $34.97 | 639,400 | — | — |
| 2025-12-03 | $6.83 | $35.44 | 1,029,100 | — | — |
| 2025-12-02 | $6.74 | $34.97 | 965,000 | — | — |
| 2025-12-01 | $6.64 | $34.45 | 683,600 | — | — |
| 2025-11-28 | $6.61 | $34.30 | 485,800 | — | — |
| 2025-11-26 | $6.64 | $34.45 | 1,231,200 | — | — |
| 2025-11-25 | $6.65 | $34.51 | 1,157,500 | — | — |
| 2025-11-24 | $6.47 | $33.57 | 960,100 | — | — |
| 2025-11-21 | $6.42 | $33.31 | 1,124,700 | — | — |
| 2025-11-20 | $6.17 | $32.02 | 634,100 | — | — |
| 2025-11-19 | $6.13 | $31.81 | 496,100 | — | — |
| 2025-11-18 | $6.15 | $31.91 | 562,400 | — | — |
| 2025-11-17 | $6.09 | $31.60 | 642,800 | — | — |
| 2025-11-14 | $6.33 | $32.85 | 503,700 | — | — |
| 2025-11-13 | $6.29 | $32.64 | 620,000 | — | — |
| 2025-11-12 | $6.37 | $33.05 | 693,700 | — | — |
| 2025-11-11 | $6.37 | $33.05 | 598,600 | — | — |
| 2025-11-10 | $6.24 | $32.38 | 723,400 | — | — |
| 2025-11-07 | $6.20 | $32.17 | 717,800 | — | — |
| 2025-11-06 | $6.22 | $31.83 | 584,400 | — | — |
| 2025-11-05 | $6.29 | $32.19 | 617,800 | — | — |
| 2025-11-04 | $6.20 | $31.73 | 974,800 | — | — |
| 2025-11-03 | $6.17 | $31.58 | 845,700 | — | — |
| 2025-10-31 | $6.04 | $30.91 | 812,000 | — | — |
| 2025-10-30 | $6.02 | $30.81 | 887,100 | — | — |
| 2025-10-29 | $6.02 | $30.81 | 1,142,700 | — | — |
| 2025-10-28 | $6.29 | $32.19 | 559,100 | — | — |
| 2025-10-27 | $6.38 | $32.65 | 633,900 | — | — |
| 2025-10-24 | $6.44 | $32.96 | 870,100 | — | — |
| 2025-10-23 | $6.26 | $32.04 | 509,500 | — | — |
| 2025-10-22 | $6.35 | $32.50 | 627,300 | — | — |
| 2025-10-21 | $6.27 | $32.09 | 555,300 | — | — |
| 2025-10-20 | $6.34 | $32.45 | 604,200 | — | — |
| 2025-10-17 | $6.16 | $31.53 | 735,700 | — | — |
| 2025-10-16 | $6.03 | $30.86 | 1,308,300 | — | — |
| 2025-10-15 | $6.37 | $32.60 | 743,300 | — | — |
| 2025-10-14 | $6.38 | $32.65 | 621,000 | — | — |
| 2025-10-13 | $6.20 | $31.73 | 527,500 | — | — |
| 2025-10-10 | $6.08 | $31.12 | 830,000 | — | — |
| 2025-10-09 | $6.27 | $32.09 | 392,100 | — | — |
| 2025-10-08 | $6.30 | $32.24 | 385,800 | — | — |
| 2025-10-07 | $6.37 | $32.60 | 610,800 | — | — |
| 2025-10-06 | $6.38 | $32.65 | 1,027,600 | — | — |
| 2025-10-03 | $6.28 | $32.14 | 696,700 | — | — |
| 2025-10-02 | $6.23 | $31.89 | 533,700 | — | — |
| 2025-10-01 | $6.26 | $32.04 | 411,600 | — | — |
| 2025-09-30 | $6.35 | $32.50 | 512,000 | — | — |
| 2025-09-29 | $6.34 | $32.45 | 695,100 | — | — |
| 2025-09-26 | $6.39 | $32.70 | 823,700 | — | — |
| 2025-09-25 | $6.39 | $32.70 | 502,600 | — | — |
| 2025-09-24 | $6.41 | $32.81 | 484,600 | — | — |
| 2025-09-23 | $6.42 | $32.86 | 590,100 | — | — |
| 2025-09-22 | $6.38 | $32.65 | 523,700 | — | — |
| 2025-09-19 | $6.42 | $32.86 | 1,704,600 | — | — |
| 2025-09-18 | $6.53 | $33.42 | 706,800 | — | — |
| 2025-09-17 | $6.33 | $32.40 | 752,100 | — | — |
| 2025-09-16 | $6.29 | $32.19 | 959,600 | — | — |
| 2025-09-15 | $6.45 | $33.01 | 1,003,900 | — | — |
| 2025-09-12 | $6.44 | $32.96 | 550,400 | — | — |
| 2025-09-11 | $6.56 | $33.57 | 722,500 | — | — |
| 2025-09-10 | $6.45 | $33.01 | 483,400 | — | — |
| 2025-09-09 | $6.41 | $32.81 | 433,800 | — | — |
| 2025-09-08 | $6.47 | $33.11 | 469,200 | — | — |
| 2025-09-05 | $6.49 | $33.22 | 554,700 | — | — |
| 2025-09-04 | $6.55 | $33.52 | 433,200 | — | — |
| 2025-09-03 | $6.42 | $32.86 | 597,400 | — | — |
| 2025-09-02 | $6.42 | $32.86 | 648,100 | — | — |
| 2025-08-29 | $6.48 | $33.16 | 668,900 | — | — |
| 2025-08-28 | $6.45 | $33.01 | 460,100 | — | — |
| 2025-08-27 | $6.45 | $33.01 | 574,600 | — | — |
| 2025-08-26 | $6.42 | $32.86 | 611,000 | — | — |
| 2025-08-25 | $6.37 | $32.60 | 577,600 | — | — |
| 2025-08-22 | $6.42 | $32.86 | 1,019,600 | — | — |
| 2025-08-21 | $6.03 | $30.86 | 446,700 | — | — |
| 2025-08-20 | $6.11 | $31.27 | 545,600 | — | — |
| 2025-08-19 | $6.11 | $31.27 | 508,200 | — | — |
| 2025-08-18 | $6.11 | $31.27 | 430,500 | — | — |
| 2025-08-15 | $6.09 | $31.17 | 1,041,800 | — | — |
| 2025-08-14 | $6.13 | $31.37 | 540,200 | — | — |
| 2025-08-13 | $6.17 | $31.58 | 703,100 | — | — |
| 2025-08-12 | $6.08 | $31.12 | 599,900 | — | — |
| 2025-08-11 | $5.85 | $29.94 | 508,500 | — | — |
| 2025-08-08 | $5.88 | $30.09 | 605,400 | — | — |
| 2025-08-07 | $5.75 | $29.43 | 546,500 | — | — |
| 2025-08-06 | $5.79 | $29.63 | 620,600 | — | — |
| 2025-08-05 | $5.82 | $29.79 | 956,000 | — | — |
| 2025-08-04 | $5.77 | $29.53 | 740,700 | — | — |
| 2025-08-01 | $5.73 | $29.33 | 803,100 | — | — |
| 2025-07-31 | $6.02 | $30.38 | 816,800 | — | — |
| 2025-07-30 | $6.08 | $30.68 | 814,000 | — | — |
| 2025-07-29 | $6.19 | $31.23 | 634,300 | — | — |
| 2025-07-28 | $6.21 | $31.33 | 727,800 | — | — |
| 2025-07-25 | $6.23 | $31.44 | 675,900 | — | — |
| 2025-07-24 | $6.25 | $31.54 | 919,000 | — | — |
| 2025-07-23 | $6.21 | $31.33 | 1,161,700 | — | — |
| 2025-07-22 | $6.15 | $31.03 | 575,600 | — | — |
| 2025-07-21 | $6.16 | $31.08 | 447,300 | — | — |
| 2025-07-18 | $6.22 | $31.38 | 518,400 | — | — |
| 2025-07-17 | $6.24 | $31.49 | 695,600 | — | — |
| 2025-07-16 | $6.19 | $31.23 | 673,900 | — | — |
| 2025-07-15 | $6.13 | $30.93 | 711,000 | — | — |
| 2025-07-14 | $6.35 | $32.04 | 506,400 | — | — |
| 2025-07-11 | $6.23 | $31.44 | 535,700 | — | — |
| 2025-07-10 | $6.35 | $32.04 | 526,700 | — | — |
| 2025-07-09 | $6.35 | $32.04 | 525,200 | — | — |
| 2025-07-08 | $6.34 | $31.99 | 668,000 | — | — |
| 2025-07-07 | $6.33 | $31.94 | 785,200 | — | — |
| 2025-07-03 | $6.43 | $32.44 | 477,800 | — | — |
| 2025-07-02 | $6.33 | $31.94 | 610,400 | — | — |
| 2025-07-01 | $6.22 | $31.38 | 677,000 | — | — |
| 2025-06-30 | $6.10 | $30.78 | 692,300 | — | — |
| 2025-06-27 | $6.07 | $30.63 | 1,782,900 | — | — |
| 2025-06-26 | $6.10 | $30.78 | 631,600 | — | — |
| 2025-06-25 | $5.93 | $29.92 | 631,700 | — | — |
| 2025-06-24 | $5.96 | $30.07 | 973,500 | — | — |
| 2025-06-23 | $5.91 | $29.82 | 598,900 | — | — |
| 2025-06-20 | $5.78 | $29.16 | 2,694,900 | — | — |
| 2025-06-18 | $5.82 | $29.37 | 1,218,300 | — | — |
| 2025-06-17 | $5.77 | $29.11 | 727,200 | — | — |
| 2025-06-16 | $5.86 | $29.57 | 856,800 | — | — |
| 2025-06-13 | $5.84 | $29.47 | 1,293,800 | — | — |
| 2025-06-12 | $5.98 | $30.17 | 1,153,700 | — | — |
| 2025-06-11 | $5.98 | $30.17 | 1,241,100 | — | — |
| 2025-06-10 | $5.95 | $30.02 | 1,051,800 | — | — |
| 2025-06-09 | $5.82 | $29.37 | 861,200 | — | — |
| 2025-06-06 | $5.78 | $29.16 | 765,100 | — | — |
| 2025-06-05 | $5.69 | $28.71 | 964,800 | — | — |
| 2025-06-04 | $5.69 | $28.71 | 1,183,100 | — | — |
| 2025-06-03 | $5.74 | $28.96 | 654,500 | — | — |
| 2025-06-02 | $5.66 | $28.56 | 600,700 | — | — |
| 2025-05-30 | $5.71 | $28.81 | 1,190,100 | — | — |
| 2025-05-29 | $5.72 | $28.86 | 558,000 | — | — |
| 2025-05-28 | $5.71 | $28.81 | 743,000 | — | — |
| 2025-05-27 | $5.75 | $29.01 | 745,300 | — | — |
| 2025-05-23 | $5.60 | $28.26 | 650,300 | — | — |
| 2025-05-22 | $5.63 | $28.41 | 570,900 | — | — |
| 2025-05-21 | $5.65 | $28.51 | 846,100 | — | — |
| 2025-05-20 | $5.89 | $29.72 | 680,000 | — | — |
| 2025-05-19 | $5.84 | $29.47 | 559,700 | — | — |
| 2025-05-16 | $5.87 | $29.62 | 4,096,300 | — | — |
| 2025-05-15 | $5.73 | $28.91 | 1,210,000 | — | — |
| 2025-05-14 | $5.66 | $28.56 | 1,556,000 | — | — |
| 2025-05-13 | $5.82 | $29.37 | 1,103,400 | — | — |
| 2025-05-12 | $5.76 | $29.06 | 1,122,800 | — | — |
| 2025-05-09 | $5.63 | $28.41 | 1,025,600 | — | — |
| 2025-05-08 | $5.70 | $28.76 | 1,469,300 | — | — |
| 2025-05-07 | $5.67 | $28.61 | 701,300 | — | — |
| 2025-05-06 | $5.63 | $28.41 | 1,656,800 | — | — |
| 2025-05-05 | $5.74 | $28.96 | 809,700 | — | — |
| 2025-05-02 | $5.79 | $29.21 | 573,900 | — | — |
| 2025-05-01 | $5.73 | $28.48 | 650,800 | — | — |
| 2025-04-30 | $5.67 | $28.19 | 877,800 | — | — |
| 2025-04-29 | $5.74 | $28.53 | 493,400 | — | — |
| 2025-04-28 | $5.72 | $28.43 | 798,000 | — | — |
| 2025-04-25 | $5.70 | $28.33 | 1,494,100 | — | — |
| 2025-04-24 | $5.69 | $28.28 | 1,088,800 | — | — |
| 2025-04-23 | $5.43 | $26.99 | 1,155,600 | — | — |
| 2025-04-22 | $5.40 | $26.84 | 861,900 | — | — |
| 2025-04-21 | $5.16 | $25.65 | 922,300 | — | — |
| 2025-04-17 | $5.26 | $26.15 | 681,600 | — | — |
| 2025-04-16 | $5.23 | $26.00 | 652,900 | — | — |
| 2025-04-15 | $5.20 | $25.85 | 643,300 | — | — |
| 2025-04-14 | $5.14 | $25.55 | 865,500 | — | — |
| 2025-04-11 | $5.03 | $25.00 | 997,400 | — | — |
| 2025-04-10 | $5.10 | $25.35 | 1,321,700 | — | — |
| 2025-04-09 | $5.46 | $27.14 | 1,319,700 | — | — |
| 2025-04-08 | $5.20 | $25.85 | 1,309,800 | — | — |
| 2025-04-07 | $5.25 | $26.10 | 1,699,800 | — | — |
| 2025-04-04 | $5.25 | $26.10 | 1,174,500 | — | — |
| 2025-04-03 | $5.35 | $26.59 | 1,001,200 | — | — |
| 2025-04-02 | $5.64 | $28.04 | 610,200 | — | — |
| 2025-04-01 | $5.63 | $27.99 | 654,400 | — | — |
| 2025-03-31 | $5.60 | $27.84 | 947,100 | — | — |
| 2025-03-28 | $5.69 | $28.28 | 607,800 | — | — |
| 2025-03-27 | $5.75 | $28.58 | 652,600 | — | — |
| 2025-03-26 | $5.65 | $28.09 | 360,800 | — | — |
| 2025-03-25 | $5.67 | $28.19 | 454,300 | — | — |
| 2025-03-24 | $5.81 | $28.88 | 432,200 | — | — |
| 2025-03-21 | $5.74 | $28.53 | 1,999,600 | — | — |
| 2025-03-20 | $5.75 | $28.58 | 578,500 | — | — |
| 2025-03-19 | $5.77 | $28.68 | 907,600 | — | — |
| 2025-03-18 | $5.74 | $28.53 | 640,500 | — | — |
| 2025-03-17 | $5.72 | $28.43 | 596,500 | — | — |
| 2025-03-14 | $5.69 | $28.28 | 536,800 | — | — |
| 2025-03-13 | $5.56 | $27.64 | 635,600 | — | — |
| 2025-03-12 | $5.59 | $27.79 | 596,100 | — | — |
| 2025-03-11 | $5.56 | $27.64 | 689,300 | — | — |
| 2025-03-10 | $5.62 | $27.94 | 705,600 | — | — |
| 2025-03-07 | $5.80 | $28.83 | 492,300 | — | — |
| 2025-03-06 | $5.83 | $28.98 | 552,300 | — | — |
| 2025-03-05 | $5.85 | $29.08 | 572,700 | — | — |
| 2025-03-04 | $5.87 | $29.18 | 712,700 | — | — |
| 2025-03-03 | $6.02 | $29.92 | 1,055,100 | — | — |
| 2025-02-28 | $5.92 | $29.43 | 560,500 | — | — |
| 2025-02-27 | $5.90 | $29.33 | 394,200 | — | — |
| 2025-02-26 | $5.89 | $29.28 | 765,400 | — | — |
| 2025-02-25 | $5.89 | $29.28 | 474,300 | — | — |
| 2025-02-24 | $5.81 | $28.88 | 468,400 | — | — |
| 2025-02-21 | $5.88 | $29.23 | 735,900 | — | — |
| 2025-02-20 | $5.96 | $29.63 | 454,000 | — | — |
| 2025-02-19 | $6.05 | $30.07 | 489,300 | — | — |
| 2025-02-18 | $6.12 | $30.42 | 487,100 | — | — |
| 2025-02-14 | $6.18 | $30.72 | 506,700 | — | — |
| 2025-02-13 | $6.20 | $30.82 | 585,700 | — | — |
| 2025-02-12 | $6.11 | $30.37 | 648,700 | — | — |
| 2025-02-11 | $6.14 | $30.52 | 479,900 | — | — |
| 2025-02-10 | $6.08 | $30.22 | 974,900 | — | — |
| 2025-02-07 | $6.01 | $29.88 | 684,800 | — | — |
| 2025-02-06 | $6.18 | $30.30 | 715,700 | — | — |
| 2025-02-05 | $6.11 | $29.95 | 573,000 | — | — |
| 2025-02-04 | $6.08 | $29.81 | 573,500 | — | — |
| 2025-02-03 | $5.94 | $29.12 | 681,200 | — | — |
| 2025-01-31 | $5.95 | $29.17 | 1,309,900 | — | — |
| 2025-01-30 | $5.86 | $28.73 | 658,700 | — | — |
| 2025-01-29 | $5.86 | $28.73 | 836,400 | — | — |
| 2025-01-28 | $5.71 | $27.99 | 1,061,900 | — | — |
| 2025-01-27 | $5.80 | $28.43 | 906,300 | — | — |
| 2025-01-24 | $5.65 | $27.70 | 662,900 | — | — |
| 2025-01-23 | $5.60 | $27.45 | 666,900 | — | — |
| 2025-01-22 | $5.60 | $27.45 | 601,900 | — | — |
| 2025-01-21 | $5.72 | $28.04 | 535,900 | — | — |
| 2025-01-17 | $5.72 | $28.04 | 746,900 | — | — |
| 2025-01-16 | $5.72 | $28.04 | 759,000 | — | — |
| 2025-01-15 | $5.74 | $28.14 | 806,000 | — | — |
| 2025-01-14 | $5.72 | $28.04 | 779,600 | — | — |
| 2025-01-13 | $5.58 | $27.36 | 923,600 | — | — |
| 2025-01-10 | $5.58 | $27.36 | 837,100 | — | — |
| 2025-01-08 | $5.78 | $28.34 | 754,200 | — | — |
| 2025-01-07 | $5.81 | $28.48 | 711,600 | — | — |
| 2025-01-06 | $5.86 | $28.73 | 844,600 | — | — |
| 2025-01-03 | $5.89 | $28.88 | 577,500 | — | — |
| 2025-01-02 | $5.82 | $28.53 | 570,900 | — | — |