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
- 1996-09-25 to 2026-08-28
- 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 | $13.30 | $13.30 | 24,639 | — | — |
| 2025-12-30 | $13.30 | $13.30 | 5,371 | — | — |
| 2025-12-29 | $13.50 | $13.50 | 13,258 | — | — |
| 2025-12-26 | $13.60 | $13.60 | 9,613 | — | — |
| 2025-12-24 | $11.60 | $11.60 | 8,740 | — | — |
| 2025-12-23 | $10.81 | $10.81 | 12,411 | — | — |
| 2025-12-22 | $10.00 | $10.00 | 2,322 | — | — |
| 2025-12-19 | $9.56 | $9.56 | 1,940 | — | — |
| 2025-12-18 | $9.40 | $9.40 | 5,430 | — | — |
| 2025-12-17 | $9.66 | $9.66 | 8,996 | — | — |
| 2025-12-16 | $10.50 | $10.50 | 3,192 | — | — |
| 2025-12-15 | $11.10 | $11.10 | 5,213 | — | — |
| 2025-12-12 | $11.60 | $11.60 | 4,553 | — | — |
| 2025-12-11 | $12.20 | $12.20 | 1,530 | — | — |
| 2025-12-10 | $12.40 | $12.40 | 2,478 | — | — |
| 2025-12-09 | $12.00 | $12.00 | 12,102 | — | — |
| 2025-12-08 | $11.20 | $11.20 | 3,841 | — | — |
| 2025-12-05 | $11.40 | $11.40 | 3,167 | — | — |
| 2025-12-04 | $11.30 | $11.30 | 9,655 | — | — |
| 2025-12-03 | $11.60 | $11.60 | 1,288 | — | — |
| 2025-12-02 | $11.50 | $11.50 | 3,386 | — | — |
| 2025-12-01 | $12.00 | $12.00 | 2,839 | — | — |
| 2025-11-28 | $12.50 | $12.50 | 1,918 | — | — |
| 2025-11-26 | $12.71 | $12.71 | 2,299 | — | — |
| 2025-11-25 | $12.40 | $12.40 | 5,974 | — | — |
| 2025-11-24 | $13.10 | $13.10 | 1,090 | — | — |
| 2025-11-21 | $13.00 | $13.00 | 2,880 | — | — |
| 2025-11-20 | $12.70 | $12.70 | 3,283 | — | — |
| 2025-11-19 | $14.00 | $14.00 | 7,880 | — | — |
| 2025-11-18 | $14.70 | $14.70 | 3,239 | — | — |
| 2025-11-17 | $14.15 | $14.15 | 6,767 | — | — |
| 2025-11-14 | $13.60 | $13.60 | 15,787 | — | — |
| 2025-11-13 | $13.30 | $13.30 | 4,448 | — | — |
| 2025-11-12 | $14.30 | $14.30 | 1,750 | — | — |
| 2025-11-11 | $14.70 | $14.70 | 32,987 | — | — |
| 2025-11-10 | $13.90 | $13.90 | 7,723 | — | — |
| 2025-11-07 | $13.00 | $13.00 | 9,684 | — | — |
| 2025-11-06 | $12.50 | $12.50 | 16,870 | — | — |
| 2025-11-05 | $11.50 | $11.50 | 4,998 | — | — |
| 2025-11-04 | $11.30 | $11.30 | 4,459 | — | — |
| 2025-11-03 | $11.60 | $11.60 | 2,960 | — | — |
| 2025-10-31 | $11.80 | $11.80 | 2,384 | — | — |
| 2025-10-30 | $12.20 | $12.20 | 7,684 | — | — |
| 2025-10-29 | $12.00 | $12.00 | 20,105 | — | — |
| 2025-10-28 | $12.10 | $12.10 | 11,031 | — | — |
| 2025-10-27 | $12.80 | $12.80 | 4,664 | — | — |
| 2025-10-24 | $12.60 | $12.60 | 3,061 | — | — |
| 2025-10-23 | $12.20 | $12.20 | 8,678 | — | — |
| 2025-10-22 | $11.80 | $11.80 | 7,534 | — | — |
| 2025-10-21 | $12.50 | $12.50 | 8,123 | — | — |
| 2025-10-20 | $12.50 | $12.50 | 24,076 | — | — |
| 2025-10-17 | $13.40 | $13.40 | 13,997 | — | — |
| 2025-10-16 | $14.10 | $14.10 | 8,419 | — | — |
| 2025-10-15 | $15.12 | $15.12 | 13,299 | — | — |
| 2025-10-14 | $14.70 | $14.70 | 12,751 | — | — |
| 2025-10-13 | $14.90 | $14.90 | 15,417 | — | — |
| 2025-10-10 | $13.50 | $13.50 | 35,636 | — | — |
| 2025-10-09 | $15.10 | $15.10 | 17,324 | — | — |
| 2025-10-08 | $15.60 | $15.60 | 23,990 | — | — |
| 2025-10-07 | $14.70 | $14.70 | 5,566 | — | — |
| 2025-10-06 | $14.20 | $14.20 | 7,341 | — | — |
| 2025-10-03 | $14.45 | $14.45 | 6,799 | — | — |
| 2025-10-02 | $14.00 | $14.00 | 16,086 | — | — |
| 2025-10-01 | $13.40 | $13.40 | 84,293 | — | — |
| 2025-09-30 | $12.20 | $12.20 | 102,607 | — | — |
| 2025-09-29 | $16.20 | $16.20 | 30,963 | — | — |
| 2025-09-26 | $19.90 | $19.90 | 74,599 | — | — |
| 2025-09-25 | $20.90 | $20.90 | 121,566 | — | — |
| 2025-09-24 | $20.70 | $20.70 | 85,740 | — | — |
| 2025-09-23 | $19.50 | $19.50 | 92,978 | — | — |
| 2025-09-22 | $16.91 | $16.91 | 17,009 | — | — |
| 2025-09-19 | $16.40 | $16.40 | 26,266 | — | — |
| 2025-09-18 | $15.80 | $15.80 | 4,363 | — | — |
| 2025-09-17 | $16.00 | $16.00 | 4,920 | — | — |
| 2025-09-16 | $15.70 | $15.70 | 8,612 | — | — |
| 2025-09-15 | $15.75 | $15.75 | 11,315 | — | — |
| 2025-09-12 | $15.40 | $15.40 | 5,045 | — | — |
| 2025-09-11 | $15.90 | $15.90 | 14,956 | — | — |
| 2025-09-10 | $16.70 | $16.70 | 49,731 | — | — |
| 2025-09-09 | $16.00 | $16.00 | 58,362 | — | — |
| 2025-09-08 | $13.90 | $13.90 | 66,319 | — | — |
| 2025-09-05 | $14.65 | $14.65 | 165,870 | — | — |
| 2025-09-04 | $13.30 | $13.30 | 7,774 | — | — |
| 2025-09-03 | $13.40 | $13.40 | 21,316 | — | — |
| 2025-09-02 | $14.20 | $14.20 | 10,604 | — | — |
| 2025-08-29 | $15.50 | $15.50 | 7,444 | — | — |
| 2025-08-28 | $15.17 | $15.17 | 12,599 | — | — |
| 2025-08-27 | $16.20 | $16.20 | 25,219 | — | — |
| 2025-08-26 | $16.20 | $16.20 | 20,812 | — | — |
| 2025-08-25 | $14.50 | $14.50 | 5,035 | — | — |
| 2025-08-22 | $14.50 | $14.50 | 9,834 | — | — |
| 2025-08-21 | $14.00 | $14.00 | 2,197 | — | — |
| 2025-08-20 | $14.80 | $14.80 | 8,588 | — | — |
| 2025-08-19 | $13.50 | $13.50 | 9,539 | — | — |
| 2025-08-18 | $13.90 | $13.90 | 8,451 | — | — |
| 2025-08-15 | $13.90 | $13.90 | 9,429 | — | — |
| 2025-08-14 | $14.60 | $14.60 | 13,080 | — | — |
| 2025-08-13 | $15.50 | $15.50 | 32,486 | — | — |
| 2025-08-12 | $14.80 | $14.80 | 61,465 | — | — |
| 2025-08-11 | $11.80 | $11.80 | 43,710 | — | — |
| 2025-08-08 | $14.10 | $14.10 | 69,465 | — | — |
| 2025-08-07 | $16.20 | $16.20 | 6,343,046 | — | — |
| 2025-08-06 | $15.50 | $15.50 | 975,663 | — | — |
| 2025-08-05 | $15.00 | $15.00 | 19,312 | — | — |
| 2025-08-04 | $14.00 | $14.00 | 14,418 | — | — |
| 2025-08-01 | $13.70 | $13.70 | 20,827 | — | — |
| 2025-07-31 | $16.50 | $16.50 | 1,386,450 | — | — |
| 2025-07-30 | $18.90 | $18.90 | 3,702 | — | — |
| 2025-07-29 | $19.00 | $19.00 | 6,710 | — | — |
| 2025-07-28 | $19.00 | $19.00 | 8,276 | — | — |
| 2025-07-25 | $21.00 | $21.00 | 2,771 | — | — |
| 2025-07-24 | $21.40 | $21.40 | 5,019 | — | — |
| 2025-07-23 | $21.30 | $21.30 | 6,708 | — | — |
| 2025-07-22 | $22.06 | $22.06 | 6,461 | — | — |
| 2025-07-21 | $20.30 | $20.30 | 9,605 | — | — |
| 2025-07-18 | $22.10 | $22.10 | 31,200 | — | — |
| 2025-07-17 | $18.80 | $18.80 | 8,096 | — | — |
| 2025-07-16 | $18.51 | $18.51 | 27,389 | — | — |
| 2025-07-15 | $23.22 | $23.22 | 3,372 | — | — |
| 2025-07-14 | $22.96 | $22.96 | 6,708 | — | — |
| 2025-07-11 | $24.69 | $24.69 | 7,115 | — | — |
| 2025-07-10 | $23.71 | $23.71 | 3,355 | — | — |
| 2025-07-09 | $23.90 | $23.90 | 4,590 | — | — |
| 2025-07-08 | $22.91 | $22.91 | 5,188 | — | — |
| 2025-07-07 | $21.40 | $21.40 | 7,534 | — | — |
| 2025-07-03 | $23.80 | $23.80 | 10,965 | — | — |
| 2025-07-02 | $23.13 | $23.13 | 3,643 | — | — |
| 2025-07-01 | $22.68 | $22.68 | 2,097 | — | — |
| 2025-06-30 | $23.29 | $23.29 | 6,171 | — | — |
| 2025-06-27 | $23.30 | $23.30 | 5,859 | — | — |
| 2025-06-26 | $22.25 | $22.25 | 7,684 | — | — |
| 2025-06-25 | $21.14 | $21.14 | 6,218 | — | — |
| 2025-06-24 | $21.56 | $21.56 | 5,399 | — | — |
| 2025-06-23 | $21.36 | $21.36 | 37,200 | — | — |
| 2025-06-20 | $20.53 | $20.53 | 42,820 | — | — |
| 2025-06-18 | $27.00 | $27.00 | 12,134 | — | — |
| 2025-06-17 | $29.29 | $29.29 | 58,155 | — | — |
| 2025-06-16 | $36.00 | $36.00 | 740,630 | — | — |
| 2025-06-13 | $57.80 | $57.80 | 750 | — | — |
| 2025-06-12 | $52.20 | $52.20 | 719 | — | — |
| 2025-06-11 | $53.50 | $53.50 | 582 | — | — |
| 2025-06-10 | $54.99 | $54.99 | 2,106 | — | — |
| 2025-06-09 | $57.50 | $57.50 | 517 | — | — |
| 2025-06-06 | $58.50 | $58.50 | 954 | — | — |
| 2025-06-05 | $58.69 | $58.69 | 759 | — | — |
| 2025-06-04 | $61.01 | $61.01 | 577 | — | — |
| 2025-06-03 | $59.53 | $59.53 | 491 | — | — |
| 2025-06-02 | $60.02 | $60.02 | 823 | — | — |
| 2025-05-30 | $66.99 | $66.99 | 349 | — | — |
| 2025-05-29 | $70.00 | $70.00 | 36 | — | — |
| 2025-05-28 | $66.48 | $66.48 | 300 | — | — |
| 2025-05-27 | $68.12 | $68.12 | 340 | — | — |
| 2025-05-23 | $71.82 | $71.82 | 560 | — | — |
| 2025-05-22 | $67.77 | $67.77 | 1,030 | — | — |
| 2025-05-21 | $68.09 | $68.09 | 297 | — | — |
| 2025-05-20 | $70.01 | $70.01 | 1,065 | — | — |
| 2025-05-19 | $74.00 | $74.00 | 1,006 | — | — |
| 2025-05-16 | $72.00 | $72.00 | 1,008 | — | — |
| 2025-05-15 | $67.38 | $67.38 | 795 | — | — |
| 2025-05-14 | $73.00 | $73.00 | 1,089 | — | — |
| 2025-05-13 | $78.00 | $78.00 | 5,105 | — | — |
| 2025-05-12 | $67.75 | $67.75 | 369 | — | — |
| 2025-05-09 | $65.76 | $65.76 | 55 | — | — |
| 2025-05-08 | $64.00 | $64.00 | 64 | — | — |
| 2025-05-07 | $65.00 | $65.00 | 117 | — | — |
| 2025-05-06 | $62.02 | $62.02 | 117 | — | — |
| 2025-05-05 | $63.00 | $63.00 | 49 | — | — |
| 2025-05-02 | $66.01 | $66.01 | 171 | — | — |
| 2025-05-01 | $64.14 | $64.14 | 34 | — | — |
| 2025-04-30 | $63.50 | $63.50 | 169 | — | — |
| 2025-04-29 | $65.04 | $65.04 | 367 | — | — |
| 2025-04-28 | $68.89 | $68.89 | 506 | — | — |
| 2025-04-25 | $69.80 | $69.80 | 784 | — | — |
| 2025-04-24 | $62.98 | $62.98 | 484 | — | — |
| 2025-04-23 | $67.14 | $67.14 | 418 | — | — |
| 2025-04-22 | $66.99 | $66.99 | 576 | — | — |
| 2025-04-21 | $65.17 | $65.17 | 195 | — | — |
| 2025-04-17 | $63.09 | $63.09 | 394 | — | — |
| 2025-04-16 | $61.99 | $61.99 | 373 | — | — |
| 2025-04-15 | $61.50 | $61.50 | 176 | — | — |
| 2025-04-14 | $58.76 | $58.76 | 86 | — | — |
| 2025-04-11 | $58.00 | $58.00 | 425 | — | — |
| 2025-04-10 | $57.00 | $57.00 | 684 | — | — |
| 2025-04-09 | $50.00 | $50.00 | 163 | — | — |
| 2025-04-08 | $52.70 | $52.70 | 228 | — | — |
| 2025-04-07 | $51.24 | $51.24 | 1,147 | — | — |
| 2025-04-04 | $56.22 | $56.22 | 594 | — | — |
| 2025-04-03 | $61.70 | $61.70 | 733 | — | — |
| 2025-04-02 | $62.79 | $62.79 | 1,250 | — | — |
| 2025-04-01 | $64.90 | $64.90 | 1,422 | — | — |
| 2025-03-31 | $60.10 | $60.10 | 9,087 | — | — |
| 2025-03-28 | $71.00 | $71.00 | 388 | — | — |
| 2025-03-27 | $70.00 | $70.00 | 116 | — | — |
| 2025-03-26 | $72.00 | $72.00 | 261 | — | — |
| 2025-03-25 | $72.00 | $72.00 | 94 | — | — |
| 2025-03-24 | $73.00 | $73.00 | 120 | — | — |
| 2025-03-21 | $73.47 | $73.47 | 151 | — | — |
| 2025-03-20 | $71.00 | $71.00 | 307 | — | — |
| 2025-03-19 | $73.00 | $73.00 | 121 | — | — |
| 2025-03-18 | $75.00 | $75.00 | 291 | — | — |
| 2025-03-17 | $69.00 | $69.00 | 230 | — | — |
| 2025-03-14 | $68.60 | $68.60 | 195 | — | — |
| 2025-03-13 | $65.43 | $65.43 | 334 | — | — |
| 2025-03-12 | $69.99 | $69.99 | 622 | — | — |
| 2025-03-11 | $74.30 | $74.30 | 154 | — | — |
| 2025-03-10 | $73.97 | $73.97 | 421 | — | — |
| 2025-03-07 | $75.43 | $75.43 | 468 | — | — |
| 2025-03-06 | $75.01 | $75.01 | 242 | — | — |
| 2025-03-05 | $77.25 | $77.25 | 117 | — | — |
| 2025-03-04 | $77.28 | $77.28 | 527 | — | — |
| 2025-03-03 | $78.01 | $78.01 | 1,513 | — | — |
| 2025-02-28 | $79.00 | $79.00 | 542 | — | — |
| 2025-02-27 | $77.80 | $77.80 | 2,774 | — | — |
| 2025-02-26 | $76.10 | $76.10 | 151 | — | — |
| 2025-02-25 | $76.00 | $76.00 | 216 | — | — |
| 2025-02-24 | $77.19 | $77.19 | 192 | — | — |
| 2025-02-21 | $79.46 | $79.46 | 978 | — | — |
| 2025-02-20 | $78.38 | $78.38 | 1,846 | — | — |
| 2025-02-19 | $83.01 | $83.01 | 3,190 | — | — |
| 2025-02-18 | $70.39 | $70.39 | 437 | — | — |
| 2025-02-14 | $71.95 | $71.95 | 422 | — | — |
| 2025-02-13 | $67.00 | $67.00 | 198 | — | — |
| 2025-02-12 | $64.00 | $64.00 | 115 | — | — |
| 2025-02-11 | $64.00 | $64.00 | 49 | — | — |
| 2025-02-10 | $65.99 | $65.99 | 86 | — | — |
| 2025-02-07 | $64.00 | $64.00 | 149 | — | — |
| 2025-02-06 | $62.30 | $62.30 | 174 | — | — |
| 2025-02-05 | $63.43 | $63.43 | 100 | — | — |
| 2025-02-04 | $63.86 | $63.86 | 142 | — | — |
| 2025-02-03 | $62.00 | $62.00 | 210 | — | — |
| 2025-01-31 | $66.99 | $66.99 | 200 | — | — |
| 2025-01-30 | $63.26 | $63.26 | 148 | — | — |
| 2025-01-29 | $63.00 | $63.00 | 240 | — | — |
| 2025-01-28 | $65.38 | $65.38 | 432 | — | — |
| 2025-01-27 | $64.63 | $64.63 | 381 | — | — |
| 2025-01-24 | $63.00 | $63.00 | 371 | — | — |
| 2025-01-23 | $63.00 | $63.00 | 289 | — | — |
| 2025-01-22 | $62.99 | $62.99 | 640 | — | — |
| 2025-01-21 | $66.49 | $66.49 | 124 | — | — |
| 2025-01-17 | $63.41 | $63.41 | 305 | — | — |
| 2025-01-16 | $63.77 | $63.77 | 255 | — | — |
| 2025-01-15 | $63.00 | $63.00 | 131 | — | — |
| 2025-01-14 | $63.01 | $63.01 | 383 | — | — |
| 2025-01-13 | $63.00 | $63.00 | 325 | — | — |
| 2025-01-10 | $64.01 | $64.01 | 1,904 | — | — |
| 2025-01-08 | $70.43 | $70.43 | 1,264 | — | — |
| 2025-01-07 | $73.00 | $73.00 | 3,300 | — | — |
| 2025-01-06 | $71.70 | $71.70 | 283 | — | — |
| 2025-01-03 | $73.00 | $73.00 | 444 | — | — |
| 2025-01-02 | $72.01 | $72.01 | 349 | — | — |