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
- 2006-05-18 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 | $4.80 | $22.31 | 1,506,500 | — | — |
| 2025-12-30 | $4.86 | $22.59 | 1,435,800 | — | — |
| 2025-12-29 | $4.68 | $21.75 | 1,535,900 | — | — |
| 2025-12-26 | $4.89 | $22.73 | 681,400 | — | — |
| 2025-12-24 | $4.95 | $23.00 | 690,900 | — | — |
| 2025-12-23 | $4.87 | $22.63 | 881,900 | — | — |
| 2025-12-22 | $5.12 | $23.79 | 3,191,400 | — | — |
| 2025-12-19 | $4.79 | $22.26 | 1,891,900 | — | — |
| 2025-12-18 | $4.97 | $23.10 | 1,359,400 | — | — |
| 2025-12-17 | $4.87 | $22.63 | 1,271,700 | — | — |
| 2025-12-16 | $4.89 | $22.73 | 1,299,700 | — | — |
| 2025-12-15 | $4.85 | $22.54 | 3,304,900 | — | — |
| 2025-12-12 | $5.14 | $23.89 | 2,467,400 | — | — |
| 2025-12-11 | $5.39 | $25.05 | 1,846,200 | — | — |
| 2025-12-10 | $5.48 | $25.47 | 3,719,700 | — | — |
| 2025-12-09 | $5.85 | $27.19 | 1,732,400 | — | — |
| 2025-12-08 | $6.10 | $28.35 | 2,163,400 | — | — |
| 2025-12-05 | $5.73 | $26.63 | 4,120,300 | — | — |
| 2025-12-04 | $7.38 | $34.30 | 1,596,200 | — | — |
| 2025-12-03 | $7.30 | $33.93 | 1,188,700 | — | — |
| 2025-12-02 | $7.02 | $32.62 | 1,422,000 | — | — |
| 2025-12-01 | $7.04 | $32.72 | 1,189,300 | — | — |
| 2025-11-28 | $7.36 | $34.20 | 1,705,200 | — | — |
| 2025-11-26 | $6.91 | $32.11 | 1,304,600 | — | — |
| 2025-11-25 | $6.63 | $30.81 | 1,330,700 | — | — |
| 2025-11-24 | $6.42 | $29.84 | 2,454,100 | — | — |
| 2025-11-21 | $6.04 | $28.07 | 1,553,100 | — | — |
| 2025-11-20 | $5.33 | $24.77 | 1,167,100 | — | — |
| 2025-11-19 | $5.67 | $26.35 | 1,067,700 | — | — |
| 2025-11-18 | $5.75 | $26.72 | 1,697,200 | — | — |
| 2025-11-17 | $5.88 | $27.33 | 2,362,600 | — | — |
| 2025-11-14 | $5.75 | $26.72 | 1,329,100 | — | — |
| 2025-11-13 | $5.75 | $26.72 | 2,205,200 | — | — |
| 2025-11-12 | $5.54 | $25.75 | 1,065,000 | — | — |
| 2025-11-11 | $5.57 | $25.89 | 1,781,600 | — | — |
| 2025-11-10 | $5.98 | $27.79 | 946,900 | — | — |
| 2025-11-07 | $5.95 | $27.65 | 916,600 | — | — |
| 2025-11-06 | $5.90 | $27.42 | 1,291,900 | — | — |
| 2025-11-05 | $6.41 | $29.79 | 1,338,600 | — | — |
| 2025-11-04 | $6.00 | $27.88 | 1,266,500 | — | — |
| 2025-11-03 | $6.18 | $28.72 | 1,296,800 | — | — |
| 2025-10-31 | $6.38 | $29.65 | 1,260,100 | — | — |
| 2025-10-30 | $6.36 | $29.56 | 1,348,800 | — | — |
| 2025-10-29 | $6.81 | $31.65 | 1,097,600 | — | — |
| 2025-10-28 | $7.31 | $33.97 | 1,079,900 | — | — |
| 2025-10-27 | $7.45 | $34.62 | 1,611,700 | — | — |
| 2025-10-24 | $8.00 | $37.18 | 1,200,300 | — | — |
| 2025-10-23 | $7.64 | $35.51 | 1,161,800 | — | — |
| 2025-10-22 | $7.28 | $33.83 | 1,598,000 | — | — |
| 2025-10-21 | $8.04 | $37.36 | 1,782,200 | — | — |
| 2025-10-20 | $7.83 | $36.39 | 1,693,800 | — | — |
| 2025-10-17 | $7.30 | $33.93 | 2,505,200 | — | — |
| 2025-10-16 | $7.48 | $34.76 | 2,335,400 | — | — |
| 2025-10-15 | $8.11 | $37.69 | 3,337,200 | — | — |
| 2025-10-14 | $8.60 | $39.97 | 4,012,000 | — | — |
| 2025-10-13 | $8.48 | $39.41 | 7,792,200 | — | — |
| 2025-10-10 | $8.35 | $38.81 | 10,754,600 | — | — |
| 2025-10-09 | $7.35 | $34.16 | 4,614,900 | — | — |
| 2025-10-08 | $6.54 | $30.39 | 688,400 | — | — |
| 2025-10-07 | $6.49 | $30.16 | 1,520,300 | — | — |
| 2025-10-06 | $6.72 | $31.23 | 967,100 | — | — |
| 2025-10-03 | $6.73 | $31.28 | 685,300 | — | — |
| 2025-10-02 | $6.67 | $31.00 | 916,500 | — | — |
| 2025-10-01 | $6.56 | $30.49 | 946,000 | — | — |
| 2025-09-30 | $6.62 | $30.77 | 740,200 | — | — |
| 2025-09-29 | $6.59 | $30.63 | 519,600 | — | — |
| 2025-09-26 | $6.72 | $31.23 | 607,300 | — | — |
| 2025-09-25 | $6.74 | $31.32 | 596,000 | — | — |
| 2025-09-24 | $6.94 | $32.25 | 619,700 | — | — |
| 2025-09-23 | $7.14 | $33.18 | 1,473,200 | — | — |
| 2025-09-22 | $7.12 | $33.09 | 1,583,400 | — | — |
| 2025-09-19 | $7.20 | $33.46 | 1,448,200 | — | — |
| 2025-09-18 | $7.30 | $33.93 | 783,200 | — | — |
| 2025-09-17 | $7.16 | $33.27 | 971,000 | — | — |
| 2025-09-16 | $7.30 | $33.93 | 763,100 | — | — |
| 2025-09-15 | $7.02 | $32.62 | 1,370,800 | — | — |
| 2025-09-12 | $7.01 | $32.58 | 421,100 | — | — |
| 2025-09-11 | $7.18 | $33.37 | 645,400 | — | — |
| 2025-09-10 | $7.02 | $32.62 | 586,200 | — | — |
| 2025-09-09 | $7.13 | $33.14 | 505,400 | — | — |
| 2025-09-08 | $7.23 | $33.60 | 596,300 | — | — |
| 2025-09-05 | $7.28 | $33.83 | 699,400 | — | — |
| 2025-09-04 | $7.29 | $33.88 | 435,500 | — | — |
| 2025-09-03 | $7.19 | $33.41 | 516,300 | — | — |
| 2025-09-02 | $7.23 | $33.60 | 592,600 | — | — |
| 2025-08-29 | $7.50 | $34.86 | 976,900 | — | — |
| 2025-08-28 | $7.19 | $33.41 | 585,900 | — | — |
| 2025-08-27 | $7.53 | $34.99 | 519,300 | — | — |
| 2025-08-26 | $7.49 | $34.81 | 608,200 | — | — |
| 2025-08-25 | $7.69 | $35.74 | 781,800 | — | — |
| 2025-08-22 | $7.65 | $35.55 | 830,200 | — | — |
| 2025-08-21 | $7.15 | $33.23 | 545,700 | — | — |
| 2025-08-20 | $7.16 | $33.27 | 483,500 | — | — |
| 2025-08-19 | $7.31 | $33.97 | 584,300 | — | — |
| 2025-08-18 | $7.30 | $33.93 | 835,200 | — | — |
| 2025-08-15 | $7.34 | $34.11 | 723,500 | — | — |
| 2025-08-14 | $7.45 | $34.62 | 1,057,500 | — | — |
| 2025-08-13 | $7.59 | $35.27 | 1,301,100 | — | — |
| 2025-08-12 | $6.92 | $32.16 | 843,900 | — | — |
| 2025-08-11 | $6.66 | $30.95 | 717,000 | — | — |
| 2025-08-08 | $6.78 | $31.51 | 837,300 | — | — |
| 2025-08-07 | $6.79 | $31.56 | 928,300 | — | — |
| 2025-08-06 | $6.56 | $30.49 | 941,400 | — | — |
| 2025-08-05 | $7.01 | $32.58 | 2,315,500 | — | — |
| 2025-08-04 | $6.51 | $30.25 | 894,500 | — | — |
| 2025-08-01 | $6.38 | $29.65 | 1,140,700 | — | — |
| 2025-07-31 | $6.39 | $29.70 | 756,200 | — | — |
| 2025-07-30 | $6.45 | $29.98 | 911,200 | — | — |
| 2025-07-29 | $6.53 | $30.35 | 810,500 | — | — |
| 2025-07-28 | $6.77 | $31.46 | 1,031,500 | — | — |
| 2025-07-25 | $6.83 | $31.74 | 826,100 | — | — |
| 2025-07-24 | $6.73 | $31.28 | 881,700 | — | — |
| 2025-07-23 | $6.96 | $32.35 | 1,055,400 | — | — |
| 2025-07-22 | $6.67 | $31.00 | 1,085,100 | — | — |
| 2025-07-21 | $6.37 | $29.60 | 1,365,600 | — | — |
| 2025-07-18 | $6.13 | $28.49 | 880,000 | — | — |
| 2025-07-17 | $6.41 | $29.79 | 1,027,200 | — | — |
| 2025-07-16 | $6.26 | $29.09 | 1,118,000 | — | — |
| 2025-07-15 | $6.04 | $28.07 | 1,100,700 | — | — |
| 2025-07-14 | $6.27 | $29.14 | 951,600 | — | — |
| 2025-07-11 | $6.43 | $29.88 | 930,200 | — | — |
| 2025-07-10 | $6.59 | $30.63 | 931,800 | — | — |
| 2025-07-09 | $6.48 | $30.11 | 1,077,000 | — | — |
| 2025-07-08 | $6.55 | $30.44 | 1,512,600 | — | — |
| 2025-07-07 | $6.50 | $30.21 | 1,623,800 | — | — |
| 2025-07-03 | $6.62 | $30.77 | 829,400 | — | — |
| 2025-07-02 | $6.49 | $30.16 | 1,068,500 | — | — |
| 2025-07-01 | $6.39 | $29.70 | 1,147,000 | — | — |
| 2025-06-30 | $6.28 | $29.19 | 1,060,500 | — | — |
| 2025-06-27 | $6.14 | $28.53 | 1,567,400 | — | — |
| 2025-06-26 | $6.26 | $29.09 | 1,074,100 | — | — |
| 2025-06-25 | $6.26 | $29.09 | 1,041,200 | — | — |
| 2025-06-24 | $6.43 | $29.88 | 1,399,100 | — | — |
| 2025-06-23 | $6.41 | $29.79 | 1,385,500 | — | — |
| 2025-06-20 | $6.38 | $29.65 | 2,501,700 | — | — |
| 2025-06-18 | $6.38 | $29.65 | 2,253,300 | — | — |
| 2025-06-17 | $6.10 | $28.35 | 1,880,900 | — | — |
| 2025-06-16 | $6.26 | $29.09 | 1,793,000 | — | — |
| 2025-06-13 | $6.00 | $27.88 | 2,298,800 | — | — |
| 2025-06-12 | $6.35 | $29.51 | 1,973,600 | — | — |
| 2025-06-11 | $6.39 | $29.70 | 2,146,300 | — | — |
| 2025-06-10 | $6.32 | $29.37 | 2,030,000 | — | — |
| 2025-06-09 | $6.56 | $30.49 | 2,458,100 | — | — |
| 2025-06-06 | $7.18 | $33.37 | 1,403,700 | — | — |
| 2025-06-05 | $7.16 | $33.27 | 1,292,800 | — | — |
| 2025-06-04 | $7.01 | $32.58 | 1,947,300 | — | — |
| 2025-06-03 | $6.95 | $32.30 | 2,081,000 | — | — |
| 2025-06-02 | $6.51 | $30.25 | 1,278,600 | — | — |
| 2025-05-30 | $6.72 | $31.23 | 1,912,300 | — | — |
| 2025-05-29 | $6.79 | $31.56 | 1,665,700 | — | — |
| 2025-05-28 | $6.61 | $30.72 | 3,064,700 | — | — |
| 2025-05-27 | $7.52 | $34.95 | 1,318,000 | — | — |
| 2025-05-23 | $7.37 | $34.25 | 1,142,900 | — | — |
| 2025-05-22 | $7.36 | $34.20 | 900,300 | — | — |
| 2025-05-21 | $7.25 | $33.69 | 1,259,700 | — | — |
| 2025-05-20 | $7.83 | $36.39 | 1,003,100 | — | — |
| 2025-05-19 | $7.86 | $36.53 | 1,085,100 | — | — |
| 2025-05-16 | $7.90 | $36.71 | 1,238,800 | — | — |
| 2025-05-15 | $7.71 | $35.83 | 1,182,800 | — | — |
| 2025-05-14 | $7.97 | $37.04 | 2,471,900 | — | — |
| 2025-05-13 | $7.66 | $35.60 | 3,122,500 | — | — |
| 2025-05-12 | $7.02 | $32.62 | 3,409,000 | — | — |
| 2025-05-09 | $6.96 | $32.35 | 4,526,100 | — | — |
| 2025-05-08 | $6.55 | $30.44 | 14,866,500 | — | — |
| 2025-05-07 | $17.25 | $80.17 | 258,800 | — | — |
| 2025-05-06 | $17.24 | $80.12 | 213,700 | — | — |
| 2025-05-05 | $17.50 | $81.33 | 293,300 | — | — |
| 2025-05-02 | $17.65 | $82.03 | 236,400 | — | — |
| 2025-05-01 | $17.02 | $79.10 | 243,000 | — | — |
| 2025-04-30 | $17.19 | $79.89 | 255,400 | — | — |
| 2025-04-29 | $17.33 | $80.54 | 261,500 | — | — |
| 2025-04-28 | $17.34 | $80.58 | 198,300 | — | — |
| 2025-04-25 | $17.03 | $79.14 | 209,000 | — | — |
| 2025-04-24 | $17.12 | $79.56 | 321,300 | — | — |
| 2025-04-23 | $16.74 | $77.80 | 310,800 | — | — |
| 2025-04-22 | $16.54 | $76.87 | 351,400 | — | — |
| 2025-04-21 | $15.92 | $73.99 | 312,700 | — | — |
| 2025-04-17 | $16.55 | $76.91 | 309,200 | — | — |
| 2025-04-16 | $16.73 | $76.59 | 313,900 | — | — |
| 2025-04-15 | $16.93 | $77.50 | 296,500 | — | — |
| 2025-04-14 | $16.77 | $76.77 | 274,300 | — | — |
| 2025-04-11 | $16.58 | $75.90 | 265,900 | — | — |
| 2025-04-10 | $16.39 | $75.03 | 359,900 | — | — |
| 2025-04-09 | $17.36 | $79.47 | 698,200 | — | — |
| 2025-04-08 | $15.85 | $72.56 | 1,142,100 | — | — |
| 2025-04-07 | $16.48 | $75.44 | 730,800 | — | — |
| 2025-04-04 | $16.93 | $77.50 | 825,300 | — | — |
| 2025-04-03 | $17.59 | $80.53 | 542,500 | — | — |
| 2025-04-02 | $18.81 | $86.11 | 355,200 | — | — |
| 2025-04-01 | $18.52 | $84.78 | 387,900 | — | — |
| 2025-03-31 | $18.67 | $85.47 | 271,600 | — | — |
| 2025-03-28 | $18.81 | $86.11 | 266,800 | — | — |
| 2025-03-27 | $19.09 | $87.39 | 280,600 | — | — |
| 2025-03-26 | $19.21 | $87.94 | 316,200 | — | — |
| 2025-03-25 | $19.20 | $87.90 | 318,000 | — | — |
| 2025-03-24 | $19.58 | $89.64 | 394,000 | — | — |
| 2025-03-21 | $19.17 | $87.76 | 696,000 | — | — |
| 2025-03-20 | $19.71 | $90.23 | 149,300 | — | — |
| 2025-03-19 | $19.92 | $91.19 | 212,600 | — | — |
| 2025-03-18 | $19.65 | $89.96 | 176,300 | — | — |
| 2025-03-17 | $19.65 | $89.96 | 164,300 | — | — |
| 2025-03-14 | $19.44 | $88.99 | 201,800 | — | — |
| 2025-03-13 | $19.06 | $87.25 | 183,600 | — | — |
| 2025-03-12 | $19.46 | $89.09 | 206,600 | — | — |
| 2025-03-11 | $19.73 | $90.32 | 364,500 | — | — |
| 2025-03-10 | $19.30 | $88.35 | 482,800 | — | — |
| 2025-03-07 | $19.86 | $90.92 | 409,200 | — | — |
| 2025-03-06 | $20.19 | $92.43 | 421,600 | — | — |
| 2025-03-05 | $20.30 | $92.93 | 370,800 | — | — |
| 2025-03-04 | $20.43 | $93.53 | 289,900 | — | — |
| 2025-03-03 | $21.30 | $97.51 | 345,100 | — | — |
| 2025-02-28 | $21.89 | $100.21 | 429,200 | — | — |
| 2025-02-27 | $20.12 | $92.11 | 288,600 | — | — |
| 2025-02-26 | $20.47 | $93.71 | 252,400 | — | — |
| 2025-02-25 | $20.70 | $94.76 | 193,300 | — | — |
| 2025-02-24 | $20.63 | $94.44 | 327,900 | — | — |
| 2025-02-21 | $20.80 | $95.22 | 188,500 | — | — |
| 2025-02-20 | $20.96 | $95.95 | 163,500 | — | — |
| 2025-02-19 | $21.06 | $96.41 | 195,600 | — | — |
| 2025-02-18 | $21.14 | $96.78 | 175,100 | — | — |
| 2025-02-14 | $20.97 | $96.00 | 102,500 | — | — |
| 2025-02-13 | $20.78 | $95.13 | 180,400 | — | — |
| 2025-02-12 | $20.68 | $94.67 | 240,600 | — | — |
| 2025-02-11 | $20.96 | $95.95 | 100,600 | — | — |
| 2025-02-10 | $20.84 | $95.40 | 166,700 | — | — |
| 2025-02-07 | $20.50 | $93.85 | 143,500 | — | — |
| 2025-02-06 | $20.94 | $95.86 | 237,800 | — | — |
| 2025-02-05 | $20.86 | $95.49 | 143,300 | — | — |
| 2025-02-04 | $20.60 | $94.30 | 107,500 | — | — |
| 2025-02-03 | $20.72 | $94.85 | 193,400 | — | — |
| 2025-01-31 | $21.25 | $97.28 | 221,100 | — | — |
| 2025-01-30 | $21.52 | $98.52 | 194,900 | — | — |
| 2025-01-29 | $21.23 | $97.19 | 131,600 | — | — |
| 2025-01-28 | $21.31 | $97.56 | 190,900 | — | — |
| 2025-01-27 | $21.29 | $97.46 | 221,700 | — | — |
| 2025-01-24 | $21.24 | $97.23 | 199,800 | — | — |
| 2025-01-23 | $21.50 | $98.42 | 231,900 | — | — |
| 2025-01-22 | $21.36 | $97.78 | 311,000 | — | — |
| 2025-01-21 | $21.37 | $97.83 | 229,900 | — | — |
| 2025-01-17 | $21.49 | $98.38 | 180,500 | — | — |
| 2025-01-16 | $21.47 | $98.29 | 192,000 | — | — |
| 2025-01-15 | $21.62 | $97.83 | 182,500 | — | — |
| 2025-01-14 | $21.25 | $96.16 | 175,400 | — | — |
| 2025-01-13 | $21.14 | $95.66 | 241,400 | — | — |
| 2025-01-10 | $20.93 | $94.71 | 225,700 | — | — |
| 2025-01-08 | $21.89 | $99.05 | 152,200 | — | — |
| 2025-01-07 | $21.91 | $99.14 | 206,200 | — | — |
| 2025-01-06 | $22.48 | $101.72 | 203,000 | — | — |
| 2025-01-03 | $22.90 | $103.62 | 117,300 | — | — |
| 2025-01-02 | $22.75 | $102.94 | 129,500 | — | — |