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
- 1992-02-28 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 | $7.95 | $180.28 | 48,200 | — | — |
| 2025-12-30 | $7.96 | $177.90 | 35,300 | — | — |
| 2025-12-29 | $7.99 | $178.57 | 27,500 | — | — |
| 2025-12-26 | $7.89 | $176.33 | 20,000 | — | — |
| 2025-12-24 | $7.88 | $176.11 | 14,900 | — | — |
| 2025-12-23 | $7.89 | $176.33 | 28,700 | — | — |
| 2025-12-22 | $7.92 | $177.00 | 11,400 | — | — |
| 2025-12-19 | $8.01 | $179.02 | 103,300 | — | — |
| 2025-12-18 | $7.34 | $164.04 | 29,700 | — | — |
| 2025-12-17 | $7.63 | $170.52 | 23,500 | — | — |
| 2025-12-16 | $7.66 | $171.19 | 32,500 | — | — |
| 2025-12-15 | $8.06 | $180.13 | 16,600 | — | — |
| 2025-12-12 | $8.17 | $182.59 | 14,000 | — | — |
| 2025-12-11 | $8.15 | $182.14 | 11,600 | — | — |
| 2025-12-10 | $7.94 | $177.45 | 28,100 | — | — |
| 2025-12-09 | $8.01 | $179.02 | 34,500 | — | — |
| 2025-12-08 | $8.27 | $184.83 | 44,600 | — | — |
| 2025-12-05 | $8.61 | $192.42 | 13,300 | — | — |
| 2025-12-04 | $8.59 | $191.98 | 7,800 | — | — |
| 2025-12-03 | $8.52 | $190.41 | 31,200 | — | — |
| 2025-12-02 | $8.38 | $187.28 | 38,400 | — | — |
| 2025-12-01 | $8.80 | $196.67 | 11,800 | — | — |
| 2025-11-28 | $8.91 | $199.13 | 9,000 | — | — |
| 2025-11-26 | $8.85 | $196.96 | 15,300 | — | — |
| 2025-11-25 | $8.84 | $196.74 | 20,100 | — | — |
| 2025-11-24 | $8.76 | $194.96 | 11,700 | — | — |
| 2025-11-21 | $8.82 | $196.29 | 36,000 | — | — |
| 2025-11-20 | $8.84 | $196.74 | 16,900 | — | — |
| 2025-11-19 | $8.95 | $199.19 | 29,200 | — | — |
| 2025-11-18 | $8.96 | $199.41 | 41,000 | — | — |
| 2025-11-17 | $8.84 | $196.74 | 78,800 | — | — |
| 2025-11-14 | $8.89 | $197.85 | 36,700 | — | — |
| 2025-11-13 | $8.79 | $195.63 | 74,700 | — | — |
| 2025-11-12 | $8.80 | $195.85 | 155,600 | — | — |
| 2025-11-11 | $8.20 | $182.50 | 71,600 | — | — |
| 2025-11-10 | $7.80 | $173.59 | 22,300 | — | — |
| 2025-11-07 | $7.77 | $172.93 | 19,200 | — | — |
| 2025-11-06 | $7.61 | $169.36 | 15,600 | — | — |
| 2025-11-05 | $7.62 | $169.59 | 33,100 | — | — |
| 2025-11-04 | $7.63 | $169.81 | 40,900 | — | — |
| 2025-11-03 | $7.73 | $172.04 | 50,900 | — | — |
| 2025-10-31 | $7.48 | $166.47 | 21,500 | — | — |
| 2025-10-30 | $7.50 | $165.25 | 24,700 | — | — |
| 2025-10-29 | $7.47 | $164.59 | 20,300 | — | — |
| 2025-10-28 | $7.57 | $166.79 | 26,600 | — | — |
| 2025-10-27 | $7.46 | $164.37 | 49,700 | — | — |
| 2025-10-24 | $7.87 | $173.40 | 35,600 | — | — |
| 2025-10-23 | $7.64 | $168.33 | 63,700 | — | — |
| 2025-10-22 | $7.25 | $159.74 | 19,300 | — | — |
| 2025-10-21 | $7.13 | $157.10 | 40,000 | — | — |
| 2025-10-20 | $7.08 | $155.99 | 21,700 | — | — |
| 2025-10-17 | $7.15 | $157.54 | 22,400 | — | — |
| 2025-10-16 | $7.29 | $160.62 | 52,200 | — | — |
| 2025-10-15 | $7.48 | $164.81 | 24,100 | — | — |
| 2025-10-14 | $7.47 | $164.59 | 10,200 | — | — |
| 2025-10-13 | $7.40 | $163.04 | 92,300 | — | — |
| 2025-10-10 | $7.53 | $165.91 | 24,900 | — | — |
| 2025-10-09 | $7.59 | $167.23 | 15,000 | — | — |
| 2025-10-08 | $7.69 | $169.43 | 16,600 | — | — |
| 2025-10-07 | $7.70 | $169.65 | 17,000 | — | — |
| 2025-10-06 | $7.66 | $168.77 | 28,700 | — | — |
| 2025-10-03 | $7.66 | $168.77 | 23,100 | — | — |
| 2025-10-02 | $7.43 | $163.71 | 14,800 | — | — |
| 2025-10-01 | $7.48 | $164.81 | 20,000 | — | — |
| 2025-09-30 | $7.54 | $166.13 | 14,700 | — | — |
| 2025-09-29 | $7.67 | $168.29 | 29,200 | — | — |
| 2025-09-26 | $7.59 | $166.53 | 18,600 | — | — |
| 2025-09-25 | $7.36 | $161.49 | 14,200 | — | — |
| 2025-09-24 | $7.43 | $163.02 | 20,500 | — | — |
| 2025-09-23 | $7.25 | $159.07 | 40,500 | — | — |
| 2025-09-22 | $7.30 | $160.17 | 47,300 | — | — |
| 2025-09-19 | $7.65 | $167.85 | 32,600 | — | — |
| 2025-09-18 | $7.80 | $171.14 | 15,600 | — | — |
| 2025-09-17 | $7.76 | $170.26 | 17,700 | — | — |
| 2025-09-16 | $7.72 | $169.39 | 34,600 | — | — |
| 2025-09-15 | $7.70 | $168.95 | 47,000 | — | — |
| 2025-09-12 | $8.03 | $176.19 | 20,200 | — | — |
| 2025-09-11 | $8.04 | $176.41 | 27,500 | — | — |
| 2025-09-10 | $8.08 | $177.28 | 34,700 | — | — |
| 2025-09-09 | $8.24 | $180.79 | 38,700 | — | — |
| 2025-09-08 | $8.29 | $181.89 | 65,400 | — | — |
| 2025-09-05 | $8.70 | $190.89 | 22,200 | — | — |
| 2025-09-04 | $8.70 | $190.89 | 17,000 | — | — |
| 2025-09-03 | $8.70 | $190.89 | 22,000 | — | — |
| 2025-09-02 | $8.77 | $192.42 | 20,900 | — | — |
| 2025-08-29 | $8.80 | $193.08 | 5,400 | — | — |
| 2025-08-28 | $8.79 | $192.58 | 11,600 | — | — |
| 2025-08-27 | $8.69 | $190.39 | 13,000 | — | — |
| 2025-08-26 | $8.74 | $191.48 | 11,000 | — | — |
| 2025-08-25 | $8.72 | $191.04 | 20,500 | — | — |
| 2025-08-22 | $8.79 | $192.58 | 13,900 | — | — |
| 2025-08-21 | $8.70 | $190.60 | 26,500 | — | — |
| 2025-08-20 | $8.69 | $190.39 | 10,700 | — | — |
| 2025-08-19 | $8.70 | $190.60 | 28,900 | — | — |
| 2025-08-18 | $8.71 | $190.82 | 13,100 | — | — |
| 2025-08-15 | $8.69 | $190.39 | 33,400 | — | — |
| 2025-08-14 | $8.75 | $191.70 | 23,800 | — | — |
| 2025-08-13 | $8.68 | $190.17 | 11,300 | — | — |
| 2025-08-12 | $8.60 | $188.41 | 17,800 | — | — |
| 2025-08-11 | $8.55 | $187.32 | 19,200 | — | — |
| 2025-08-08 | $8.81 | $193.01 | 32,300 | — | — |
| 2025-08-07 | $8.66 | $189.73 | 15,600 | — | — |
| 2025-08-06 | $8.86 | $194.11 | 15,500 | — | — |
| 2025-08-05 | $8.64 | $189.29 | 57,700 | — | — |
| 2025-08-04 | $8.77 | $192.14 | 44,700 | — | — |
| 2025-08-01 | $8.94 | $195.86 | 40,400 | — | — |
| 2025-07-31 | $9.16 | $200.68 | 25,000 | — | — |
| 2025-07-30 | $9.35 | $204.19 | 20,300 | — | — |
| 2025-07-29 | $9.35 | $204.19 | 47,500 | — | — |
| 2025-07-28 | $9.58 | $209.21 | 9,500 | — | — |
| 2025-07-25 | $9.53 | $208.12 | 37,900 | — | — |
| 2025-07-24 | $9.54 | $208.34 | 15,100 | — | — |
| 2025-07-23 | $9.55 | $208.56 | 18,300 | — | — |
| 2025-07-22 | $9.62 | $210.08 | 12,200 | — | — |
| 2025-07-21 | $9.50 | $207.46 | 56,000 | — | — |
| 2025-07-18 | $9.81 | $214.23 | 9,700 | — | — |
| 2025-07-17 | $9.76 | $213.14 | 8,200 | — | — |
| 2025-07-16 | $9.74 | $212.71 | 10,000 | — | — |
| 2025-07-15 | $9.71 | $212.05 | 23,900 | — | — |
| 2025-07-14 | $9.79 | $213.80 | 15,700 | — | — |
| 2025-07-11 | $9.72 | $212.27 | 10,900 | — | — |
| 2025-07-10 | $9.74 | $212.71 | 9,400 | — | — |
| 2025-07-09 | $9.79 | $213.80 | 15,200 | — | — |
| 2025-07-08 | $9.78 | $213.58 | 6,900 | — | — |
| 2025-07-07 | $9.72 | $212.27 | 34,000 | — | — |
| 2025-07-03 | $9.70 | $211.83 | 27,400 | — | — |
| 2025-07-02 | $9.76 | $213.14 | 24,700 | — | — |
| 2025-07-01 | $9.86 | $215.33 | 14,500 | — | — |
| 2025-06-30 | $9.89 | $215.98 | 32,800 | — | — |
| 2025-06-27 | $9.84 | $214.10 | 17,400 | — | — |
| 2025-06-26 | $9.77 | $212.58 | 7,500 | — | — |
| 2025-06-25 | $9.75 | $212.14 | 12,700 | — | — |
| 2025-06-24 | $9.81 | $213.45 | 11,900 | — | — |
| 2025-06-23 | $9.70 | $211.06 | 27,300 | — | — |
| 2025-06-20 | $9.80 | $213.23 | 27,000 | — | — |
| 2025-06-18 | $10.03 | $218.24 | 11,100 | — | — |
| 2025-06-17 | $9.96 | $216.71 | 31,300 | — | — |
| 2025-06-16 | $10.05 | $218.67 | 29,100 | — | — |
| 2025-06-13 | $10.09 | $219.54 | 68,400 | — | — |
| 2025-06-12 | $10.03 | $218.24 | 21,900 | — | — |
| 2025-06-11 | $9.88 | $214.97 | 33,900 | — | — |
| 2025-06-10 | $9.78 | $212.80 | 11,200 | — | — |
| 2025-06-09 | $9.77 | $212.58 | 15,000 | — | — |
| 2025-06-06 | $9.75 | $212.14 | 8,300 | — | — |
| 2025-06-05 | $9.75 | $212.14 | 10,600 | — | — |
| 2025-06-04 | $9.80 | $213.23 | 14,500 | — | — |
| 2025-06-03 | $9.88 | $214.97 | 38,600 | — | — |
| 2025-06-02 | $9.50 | $206.71 | 91,300 | — | — |
| 2025-05-30 | $9.97 | $216.93 | 23,400 | — | — |
| 2025-05-29 | $10.06 | $217.13 | 30,100 | — | — |
| 2025-05-28 | $10.14 | $218.85 | 15,600 | — | — |
| 2025-05-27 | $10.22 | $220.58 | 15,400 | — | — |
| 2025-05-23 | $10.29 | $222.09 | 10,900 | — | — |
| 2025-05-22 | $10.22 | $220.58 | 27,800 | — | — |
| 2025-05-21 | $10.46 | $225.76 | 13,800 | — | — |
| 2025-05-20 | $10.41 | $224.68 | 25,400 | — | — |
| 2025-05-19 | $10.41 | $224.68 | 91,500 | — | — |
| 2025-05-16 | $10.11 | $218.21 | 24,300 | — | — |
| 2025-05-15 | $10.00 | $215.83 | 21,100 | — | — |
| 2025-05-14 | $9.90 | $213.67 | 63,900 | — | — |
| 2025-05-13 | $10.06 | $217.13 | 24,300 | — | — |
| 2025-05-12 | $10.01 | $216.05 | 22,800 | — | — |
| 2025-05-09 | $10.03 | $216.48 | 8,600 | — | — |
| 2025-05-08 | $10.09 | $217.77 | 5,800 | — | — |
| 2025-05-07 | $10.06 | $217.13 | 13,600 | — | — |
| 2025-05-06 | $9.95 | $214.75 | 13,000 | — | — |
| 2025-05-05 | $10.00 | $215.83 | 31,300 | — | — |
| 2025-05-02 | $10.05 | $216.91 | 18,500 | — | — |
| 2025-05-01 | $10.11 | $218.21 | 15,800 | — | — |
| 2025-04-30 | $10.39 | $224.25 | 8,800 | — | — |
| 2025-04-29 | $10.52 | $226.36 | 10,900 | — | — |
| 2025-04-28 | $10.34 | $222.49 | 15,900 | — | — |
| 2025-04-25 | $10.34 | $222.49 | 82,900 | — | — |
| 2025-04-24 | $10.16 | $218.62 | 92,300 | — | — |
| 2025-04-23 | $10.05 | $216.25 | 23,000 | — | — |
| 2025-04-22 | $10.15 | $218.40 | 19,000 | — | — |
| 2025-04-21 | $10.06 | $216.47 | 18,400 | — | — |
| 2025-04-17 | $10.32 | $222.06 | 33,700 | — | — |
| 2025-04-16 | $10.85 | $233.47 | 10,900 | — | — |
| 2025-04-15 | $11.11 | $239.06 | 15,700 | — | — |
| 2025-04-14 | $10.93 | $235.19 | 21,400 | — | — |
| 2025-04-11 | $10.61 | $228.30 | 19,700 | — | — |
| 2025-04-10 | $10.20 | $219.48 | 11,800 | — | — |
| 2025-04-09 | $10.46 | $225.07 | 37,600 | — | — |
| 2025-04-08 | $9.87 | $212.38 | 18,900 | — | — |
| 2025-04-07 | $9.91 | $213.24 | 73,000 | — | — |
| 2025-04-04 | $10.85 | $233.47 | 76,000 | — | — |
| 2025-04-03 | $11.86 | $255.20 | 37,200 | — | — |
| 2025-04-02 | $11.76 | $253.05 | 31,700 | — | — |
| 2025-04-01 | $12.27 | $264.02 | 59,300 | — | — |
| 2025-03-31 | $13.17 | $283.39 | 91,100 | — | — |
| 2025-03-28 | $12.33 | $261.93 | 46,300 | — | — |
| 2025-03-27 | $11.76 | $249.82 | 21,300 | — | — |
| 2025-03-26 | $11.75 | $249.61 | 48,200 | — | — |
| 2025-03-25 | $12.15 | $258.11 | 37,900 | — | — |
| 2025-03-24 | $11.78 | $250.25 | 37,400 | — | — |
| 2025-03-21 | $11.71 | $248.76 | 63,500 | — | — |
| 2025-03-20 | $11.11 | $236.02 | 20,000 | — | — |
| 2025-03-19 | $10.86 | $230.71 | 12,600 | — | — |
| 2025-03-18 | $10.84 | $230.28 | 17,600 | — | — |
| 2025-03-17 | $10.92 | $231.98 | 24,600 | — | — |
| 2025-03-14 | $10.93 | $232.19 | 23,900 | — | — |
| 2025-03-13 | $10.75 | $228.37 | 21,300 | — | — |
| 2025-03-12 | $10.56 | $224.33 | 42,800 | — | — |
| 2025-03-11 | $10.68 | $226.88 | 26,900 | — | — |
| 2025-03-10 | $10.74 | $228.16 | 11,900 | — | — |
| 2025-03-07 | $10.66 | $226.46 | 27,300 | — | — |
| 2025-03-06 | $10.66 | $226.46 | 20,300 | — | — |
| 2025-03-05 | $10.68 | $226.88 | 17,600 | — | — |
| 2025-03-04 | $10.80 | $229.43 | 26,900 | — | — |
| 2025-03-03 | $10.67 | $226.67 | 29,400 | — | — |
| 2025-02-28 | $10.94 | $232.40 | 16,100 | — | — |
| 2025-02-27 | $10.82 | $228.88 | 21,000 | — | — |
| 2025-02-26 | $10.71 | $226.55 | 40,800 | — | — |
| 2025-02-25 | $10.76 | $227.61 | 27,000 | — | — |
| 2025-02-24 | $10.64 | $225.07 | 11,900 | — | — |
| 2025-02-21 | $10.66 | $225.49 | 16,800 | — | — |
| 2025-02-20 | $10.99 | $232.47 | 23,700 | — | — |
| 2025-02-19 | $11.27 | $238.40 | 42,000 | — | — |
| 2025-02-18 | $10.81 | $228.67 | 53,800 | — | — |
| 2025-02-14 | $10.75 | $227.40 | 24,500 | — | — |
| 2025-02-13 | $10.58 | $223.80 | 30,900 | — | — |
| 2025-02-12 | $10.41 | $220.21 | 23,100 | — | — |
| 2025-02-11 | $10.56 | $223.38 | 21,000 | — | — |
| 2025-02-10 | $10.42 | $220.42 | 16,000 | — | — |
| 2025-02-07 | $10.37 | $219.36 | 16,000 | — | — |
| 2025-02-06 | $10.62 | $224.65 | 30,700 | — | — |
| 2025-02-05 | $10.87 | $229.94 | 43,700 | — | — |
| 2025-02-04 | $10.64 | $225.07 | 13,100 | — | — |
| 2025-02-03 | $10.63 | $224.86 | 27,500 | — | — |
| 2025-01-31 | $10.49 | $221.90 | 22,400 | — | — |
| 2025-01-30 | $10.70 | $224.33 | 28,200 | — | — |
| 2025-01-29 | $11.00 | $230.62 | 25,700 | — | — |
| 2025-01-28 | $11.05 | $231.67 | 18,200 | — | — |
| 2025-01-27 | $11.07 | $232.09 | 28,600 | — | — |
| 2025-01-24 | $11.07 | $232.09 | 43,100 | — | — |
| 2025-01-23 | $11.11 | $232.93 | 67,500 | — | — |
| 2025-01-22 | $10.43 | $218.67 | 34,000 | — | — |
| 2025-01-21 | $10.43 | $218.67 | 41,800 | — | — |
| 2025-01-17 | $10.28 | $215.52 | 24,600 | — | — |
| 2025-01-16 | $10.33 | $216.57 | 11,600 | — | — |
| 2025-01-15 | $10.22 | $214.27 | 16,000 | — | — |
| 2025-01-14 | $10.23 | $214.48 | 12,500 | — | — |
| 2025-01-13 | $10.14 | $212.59 | 33,700 | — | — |
| 2025-01-10 | $10.15 | $212.80 | 35,600 | — | — |
| 2025-01-08 | $9.86 | $206.72 | 13,100 | — | — |
| 2025-01-07 | $10.15 | $212.80 | 22,700 | — | — |
| 2025-01-06 | $10.21 | $214.06 | 43,300 | — | — |
| 2025-01-03 | $9.90 | $207.56 | 24,700 | — | — |
| 2025-01-02 | $9.99 | $209.45 | 56,000 | — | — |