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
- 2014-10-08 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 | $5.76 | $33.47 | 2,371,700 | — | — |
| 2025-12-30 | $5.73 | $33.30 | 1,973,100 | — | — |
| 2025-12-29 | $5.70 | $33.12 | 1,429,500 | — | — |
| 2025-12-26 | $5.74 | $33.35 | 1,152,000 | — | — |
| 2025-12-24 | $5.75 | $33.41 | 608,600 | — | — |
| 2025-12-23 | $5.70 | $33.12 | 1,303,200 | — | — |
| 2025-12-22 | $5.73 | $33.30 | 1,500,700 | — | — |
| 2025-12-19 | $5.72 | $33.24 | 866,200 | — | — |
| 2025-12-18 | $5.68 | $33.01 | 1,069,300 | — | — |
| 2025-12-17 | $5.61 | $32.60 | 1,602,900 | — | — |
| 2025-12-16 | $5.54 | $32.19 | 1,745,900 | — | — |
| 2025-12-15 | $5.47 | $31.78 | 2,300,600 | — | — |
| 2025-12-12 | $5.53 | $32.13 | 2,547,700 | — | — |
| 2025-12-11 | $5.65 | $32.83 | 2,970,700 | — | — |
| 2025-12-10 | $5.90 | $33.47 | 4,021,000 | — | — |
| 2025-12-09 | $6.20 | $35.17 | 1,101,100 | — | — |
| 2025-12-08 | $6.21 | $35.23 | 1,705,100 | — | — |
| 2025-12-05 | $6.31 | $35.80 | 1,152,300 | — | — |
| 2025-12-04 | $6.41 | $36.36 | 1,361,200 | — | — |
| 2025-12-03 | $6.41 | $36.36 | 1,751,000 | — | — |
| 2025-12-02 | $6.28 | $35.63 | 1,365,100 | — | — |
| 2025-12-01 | $6.24 | $35.40 | 1,465,900 | — | — |
| 2025-11-28 | $6.27 | $35.57 | 1,447,800 | — | — |
| 2025-11-26 | $6.17 | $35.00 | 1,455,700 | — | — |
| 2025-11-25 | $6.01 | $34.09 | 2,095,600 | — | — |
| 2025-11-24 | $5.95 | $33.75 | 1,709,300 | — | — |
| 2025-11-21 | $5.65 | $32.05 | 1,939,800 | — | — |
| 2025-11-20 | $5.52 | $31.31 | 1,755,800 | — | — |
| 2025-11-19 | $5.56 | $31.54 | 2,477,900 | — | — |
| 2025-11-18 | $5.64 | $32.00 | 2,487,700 | — | — |
| 2025-11-17 | $5.74 | $32.56 | 3,591,200 | — | — |
| 2025-11-14 | $5.84 | $33.13 | 1,484,400 | — | — |
| 2025-11-13 | $5.97 | $33.87 | 1,242,600 | — | — |
| 2025-11-12 | $5.99 | $33.98 | 1,168,500 | — | — |
| 2025-11-11 | $6.01 | $34.09 | 1,425,100 | — | — |
| 2025-11-10 | $6.03 | $34.21 | 2,403,200 | — | — |
| 2025-11-07 | $6.24 | $34.60 | 1,846,200 | — | — |
| 2025-11-06 | $6.19 | $34.33 | 1,029,200 | — | — |
| 2025-11-05 | $6.19 | $34.33 | 1,330,300 | — | — |
| 2025-11-04 | $6.21 | $34.44 | 1,853,300 | — | — |
| 2025-11-03 | $6.16 | $34.16 | 1,419,800 | — | — |
| 2025-10-31 | $6.21 | $34.44 | 1,735,800 | — | — |
| 2025-10-30 | $6.02 | $33.38 | 1,199,300 | — | — |
| 2025-10-29 | $6.10 | $33.83 | 1,164,200 | — | — |
| 2025-10-28 | $6.28 | $34.83 | 927,600 | — | — |
| 2025-10-27 | $6.26 | $34.72 | 1,160,700 | — | — |
| 2025-10-24 | $6.24 | $34.60 | 1,220,200 | — | — |
| 2025-10-23 | $6.11 | $33.88 | 1,438,100 | — | — |
| 2025-10-22 | $5.97 | $33.11 | 1,554,300 | — | — |
| 2025-10-21 | $5.93 | $32.89 | 2,005,600 | — | — |
| 2025-10-20 | $5.85 | $32.44 | 2,802,000 | — | — |
| 2025-10-17 | $6.06 | $33.61 | 2,103,300 | — | — |
| 2025-10-16 | $6.08 | $33.72 | 2,541,800 | — | — |
| 2025-10-15 | $6.20 | $34.38 | 3,891,700 | — | — |
| 2025-10-14 | $6.46 | $35.82 | 1,620,700 | — | — |
| 2025-10-13 | $6.71 | $36.43 | 1,567,200 | — | — |
| 2025-10-10 | $6.62 | $35.95 | 2,151,700 | — | — |
| 2025-10-09 | $6.74 | $36.60 | 1,356,800 | — | — |
| 2025-10-08 | $6.79 | $36.87 | 865,800 | — | — |
| 2025-10-07 | $6.74 | $36.60 | 1,074,900 | — | — |
| 2025-10-06 | $6.78 | $36.81 | 1,369,400 | — | — |
| 2025-10-03 | $6.82 | $37.03 | 887,100 | — | — |
| 2025-10-02 | $6.89 | $37.41 | 1,413,900 | — | — |
| 2025-10-01 | $6.77 | $36.76 | 1,312,200 | — | — |
| 2025-09-30 | $6.61 | $35.89 | 1,971,000 | — | — |
| 2025-09-29 | $6.39 | $34.70 | 2,345,100 | — | — |
| 2025-09-26 | $6.52 | $35.40 | 1,471,600 | — | — |
| 2025-09-25 | $6.59 | $35.78 | 994,900 | — | — |
| 2025-09-24 | $6.58 | $35.73 | 948,800 | — | — |
| 2025-09-23 | $6.63 | $36.00 | 1,150,800 | — | — |
| 2025-09-22 | $6.58 | $35.73 | 2,943,000 | — | — |
| 2025-09-19 | $6.87 | $37.30 | 1,198,300 | — | — |
| 2025-09-18 | $7.00 | $38.01 | 1,197,300 | — | — |
| 2025-09-17 | $6.94 | $37.68 | 1,195,800 | — | — |
| 2025-09-16 | $7.00 | $38.01 | 1,436,100 | — | — |
| 2025-09-15 | $7.01 | $38.06 | 1,366,200 | — | — |
| 2025-09-12 | $7.02 | $38.12 | 1,198,400 | — | — |
| 2025-09-11 | $7.05 | $38.28 | 2,502,200 | — | — |
| 2025-09-10 | $7.05 | $38.28 | 1,998,300 | — | — |
| 2025-09-09 | $7.14 | $38.01 | 4,218,000 | — | — |
| 2025-09-08 | $7.53 | $40.09 | 2,554,300 | — | — |
| 2025-09-05 | $7.55 | $40.19 | 2,134,400 | — | — |
| 2025-09-04 | $7.70 | $40.99 | 1,560,500 | — | — |
| 2025-09-03 | $7.59 | $40.40 | 1,509,300 | — | — |
| 2025-09-02 | $7.52 | $40.03 | 1,822,800 | — | — |
| 2025-08-29 | $7.55 | $40.19 | 2,493,600 | — | — |
| 2025-08-28 | $7.34 | $39.07 | 781,600 | — | — |
| 2025-08-27 | $7.21 | $38.38 | 1,670,500 | — | — |
| 2025-08-26 | $7.24 | $38.54 | 1,598,200 | — | — |
| 2025-08-25 | $7.04 | $37.48 | 2,103,500 | — | — |
| 2025-08-22 | $7.04 | $37.48 | 1,104,600 | — | — |
| 2025-08-21 | $6.88 | $36.63 | 837,700 | — | — |
| 2025-08-20 | $6.75 | $35.93 | 650,100 | — | — |
| 2025-08-19 | $6.80 | $36.20 | 734,700 | — | — |
| 2025-08-18 | $6.76 | $35.99 | 665,200 | — | — |
| 2025-08-15 | $6.71 | $35.72 | 883,900 | — | — |
| 2025-08-14 | $6.66 | $35.45 | 1,267,700 | — | — |
| 2025-08-13 | $6.83 | $36.36 | 1,540,500 | — | — |
| 2025-08-12 | $6.85 | $36.47 | 3,521,200 | — | — |
| 2025-08-11 | $6.25 | $33.27 | 2,794,000 | — | — |
| 2025-08-08 | $6.23 | $32.42 | 6,605,900 | — | — |
| 2025-08-07 | $6.41 | $33.36 | 4,274,500 | — | — |
| 2025-08-06 | $6.82 | $35.49 | 1,866,300 | — | — |
| 2025-08-05 | $7.00 | $36.43 | 1,404,800 | — | — |
| 2025-08-04 | $6.89 | $35.85 | 1,970,900 | — | — |
| 2025-08-01 | $6.80 | $35.39 | 1,658,600 | — | — |
| 2025-07-31 | $6.88 | $35.80 | 1,279,800 | — | — |
| 2025-07-30 | $6.87 | $35.75 | 1,312,700 | — | — |
| 2025-07-29 | $7.05 | $36.69 | 1,376,300 | — | — |
| 2025-07-28 | $7.01 | $36.48 | 1,649,400 | — | — |
| 2025-07-25 | $6.91 | $35.96 | 1,948,000 | — | — |
| 2025-07-24 | $6.70 | $34.87 | 6,370,600 | — | — |
| 2025-07-23 | $7.14 | $37.16 | 2,825,400 | — | — |
| 2025-07-22 | $7.37 | $38.35 | 872,500 | — | — |
| 2025-07-21 | $7.30 | $37.99 | 1,620,700 | — | — |
| 2025-07-18 | $7.45 | $38.77 | 2,289,300 | — | — |
| 2025-07-17 | $7.41 | $38.56 | 1,975,300 | — | — |
| 2025-07-16 | $7.33 | $38.14 | 1,307,700 | — | — |
| 2025-07-15 | $7.38 | $38.40 | 1,752,200 | — | — |
| 2025-07-14 | $7.50 | $39.03 | 2,664,600 | — | — |
| 2025-07-11 | $7.60 | $39.55 | 1,776,900 | — | — |
| 2025-07-10 | $7.80 | $39.86 | 1,812,400 | — | — |
| 2025-07-09 | $7.75 | $39.61 | 1,743,400 | — | — |
| 2025-07-08 | $7.79 | $39.81 | 1,963,900 | — | — |
| 2025-07-07 | $7.75 | $39.61 | 1,711,900 | — | — |
| 2025-07-03 | $7.77 | $39.71 | 774,500 | — | — |
| 2025-07-02 | $7.76 | $39.66 | 2,373,100 | — | — |
| 2025-07-01 | $7.71 | $39.40 | 1,379,600 | — | — |
| 2025-06-30 | $7.66 | $39.15 | 1,416,200 | — | — |
| 2025-06-27 | $7.57 | $38.69 | 931,300 | — | — |
| 2025-06-26 | $7.53 | $38.48 | 896,500 | — | — |
| 2025-06-25 | $7.53 | $38.48 | 676,900 | — | — |
| 2025-06-24 | $7.55 | $38.58 | 917,200 | — | — |
| 2025-06-23 | $7.48 | $38.23 | 1,346,900 | — | — |
| 2025-06-20 | $7.55 | $38.58 | 771,600 | — | — |
| 2025-06-18 | $7.53 | $38.48 | 557,800 | — | — |
| 2025-06-17 | $7.53 | $38.48 | 1,041,900 | — | — |
| 2025-06-16 | $7.52 | $38.43 | 717,500 | — | — |
| 2025-06-13 | $7.52 | $38.43 | 902,000 | — | — |
| 2025-06-12 | $7.58 | $38.74 | 1,045,300 | — | — |
| 2025-06-11 | $7.67 | $39.20 | 1,243,600 | — | — |
| 2025-06-10 | $7.80 | $39.86 | 1,712,800 | — | — |
| 2025-06-09 | $7.92 | $39.76 | 2,299,600 | — | — |
| 2025-06-06 | $7.91 | $39.71 | 1,530,700 | — | — |
| 2025-06-05 | $7.76 | $38.96 | 892,200 | — | — |
| 2025-06-04 | $7.64 | $38.35 | 1,468,000 | — | — |
| 2025-06-03 | $7.77 | $39.01 | 1,291,100 | — | — |
| 2025-06-02 | $7.86 | $39.46 | 1,141,200 | — | — |
| 2025-05-30 | $7.88 | $39.56 | 1,327,800 | — | — |
| 2025-05-29 | $7.70 | $38.65 | 921,400 | — | — |
| 2025-05-28 | $7.52 | $37.75 | 2,017,100 | — | — |
| 2025-05-27 | $7.66 | $38.45 | 913,600 | — | — |
| 2025-05-23 | $7.50 | $37.65 | 589,900 | — | — |
| 2025-05-22 | $7.44 | $37.35 | 835,900 | — | — |
| 2025-05-21 | $7.55 | $37.90 | 990,600 | — | — |
| 2025-05-20 | $7.71 | $38.70 | 618,300 | — | — |
| 2025-05-19 | $7.80 | $39.16 | 767,300 | — | — |
| 2025-05-16 | $7.89 | $39.61 | 633,500 | — | — |
| 2025-05-15 | $7.73 | $38.81 | 676,600 | — | — |
| 2025-05-14 | $7.72 | $38.75 | 1,317,800 | — | — |
| 2025-05-13 | $7.84 | $39.36 | 1,333,900 | — | — |
| 2025-05-12 | $7.90 | $39.66 | 1,381,100 | — | — |
| 2025-05-09 | $7.99 | $39.41 | 1,281,600 | — | — |
| 2025-05-08 | $7.99 | $39.41 | 2,279,800 | — | — |
| 2025-05-07 | $8.15 | $40.20 | 985,300 | — | — |
| 2025-05-06 | $8.12 | $40.05 | 1,406,000 | — | — |
| 2025-05-05 | $7.97 | $39.31 | 1,225,500 | — | — |
| 2025-05-02 | $7.82 | $38.57 | 1,120,700 | — | — |
| 2025-05-01 | $7.77 | $38.32 | 1,152,900 | — | — |
| 2025-04-30 | $7.77 | $38.32 | 1,674,500 | — | — |
| 2025-04-29 | $7.80 | $38.47 | 921,000 | — | — |
| 2025-04-28 | $7.81 | $38.52 | 852,700 | — | — |
| 2025-04-25 | $7.78 | $38.37 | 797,300 | — | — |
| 2025-04-24 | $7.72 | $38.08 | 901,900 | — | — |
| 2025-04-23 | $7.66 | $37.78 | 1,076,500 | — | — |
| 2025-04-22 | $7.60 | $37.48 | 1,132,900 | — | — |
| 2025-04-21 | $7.38 | $36.40 | 1,295,600 | — | — |
| 2025-04-17 | $7.38 | $36.40 | 1,783,900 | — | — |
| 2025-04-16 | $7.29 | $35.96 | 2,401,900 | — | — |
| 2025-04-15 | $7.39 | $36.45 | 4,626,100 | — | — |
| 2025-04-14 | $6.94 | $34.23 | 1,664,400 | — | — |
| 2025-04-11 | $7.03 | $34.67 | 2,265,300 | — | — |
| 2025-04-10 | $7.28 | $35.91 | 2,336,900 | — | — |
| 2025-04-09 | $8.02 | $38.87 | 2,908,200 | — | — |
| 2025-04-08 | $7.22 | $34.99 | 2,586,300 | — | — |
| 2025-04-07 | $7.05 | $34.16 | 2,597,700 | — | — |
| 2025-04-04 | $7.21 | $34.94 | 2,884,800 | — | — |
| 2025-04-03 | $7.74 | $37.51 | 2,216,300 | — | — |
| 2025-04-02 | $8.31 | $40.27 | 1,292,000 | — | — |
| 2025-04-01 | $8.21 | $39.79 | 826,700 | — | — |
| 2025-03-31 | $8.10 | $39.25 | 1,317,300 | — | — |
| 2025-03-28 | $8.05 | $39.01 | 608,300 | — | — |
| 2025-03-27 | $8.05 | $39.01 | 845,500 | — | — |
| 2025-03-26 | $8.03 | $38.91 | 630,300 | — | — |
| 2025-03-25 | $8.06 | $39.06 | 829,700 | — | — |
| 2025-03-24 | $7.96 | $38.57 | 1,352,200 | — | — |
| 2025-03-21 | $7.92 | $38.38 | 773,900 | — | — |
| 2025-03-20 | $7.89 | $38.24 | 1,407,900 | — | — |
| 2025-03-19 | $7.70 | $37.31 | 4,245,600 | — | — |
| 2025-03-18 | $7.93 | $38.43 | 1,709,000 | — | — |
| 2025-03-17 | $8.05 | $39.01 | 1,848,600 | — | — |
| 2025-03-14 | $8.24 | $39.93 | 785,000 | — | — |
| 2025-03-13 | $8.13 | $39.40 | 887,800 | — | — |
| 2025-03-12 | $8.16 | $39.54 | 2,442,100 | — | — |
| 2025-03-11 | $8.26 | $40.03 | 4,522,900 | — | — |
| 2025-03-10 | $8.76 | $41.77 | 1,823,500 | — | — |
| 2025-03-07 | $8.80 | $41.96 | 1,327,100 | — | — |
| 2025-03-06 | $8.82 | $42.06 | 842,600 | — | — |
| 2025-03-05 | $8.82 | $42.06 | 1,468,500 | — | — |
| 2025-03-04 | $8.76 | $41.77 | 1,842,400 | — | — |
| 2025-03-03 | $8.78 | $41.87 | 1,793,000 | — | — |
| 2025-02-28 | $8.76 | $41.77 | 1,110,000 | — | — |
| 2025-02-27 | $8.68 | $41.39 | 573,700 | — | — |
| 2025-02-26 | $8.72 | $41.58 | 672,200 | — | — |
| 2025-02-25 | $8.70 | $41.49 | 645,600 | — | — |
| 2025-02-24 | $8.74 | $41.68 | 916,100 | — | — |
| 2025-02-21 | $8.79 | $41.92 | 864,300 | — | — |
| 2025-02-20 | $8.86 | $42.25 | 1,145,200 | — | — |
| 2025-02-19 | $8.64 | $41.20 | 692,300 | — | — |
| 2025-02-18 | $8.63 | $41.15 | 803,900 | — | — |
| 2025-02-14 | $8.63 | $41.15 | 918,000 | — | — |
| 2025-02-13 | $8.66 | $41.30 | 892,100 | — | — |
| 2025-02-12 | $8.71 | $41.53 | 1,254,300 | — | — |
| 2025-02-11 | $8.73 | $41.63 | 798,100 | — | — |
| 2025-02-10 | $8.75 | $41.72 | 1,149,400 | — | — |
| 2025-02-07 | $8.94 | $41.96 | 1,413,200 | — | — |
| 2025-02-06 | $8.91 | $41.82 | 893,000 | — | — |
| 2025-02-05 | $8.87 | $41.63 | 1,131,900 | — | — |
| 2025-02-04 | $8.82 | $41.40 | 897,400 | — | — |
| 2025-02-03 | $8.74 | $41.02 | 1,012,000 | — | — |
| 2025-01-31 | $8.78 | $41.21 | 828,000 | — | — |
| 2025-01-30 | $8.75 | $41.07 | 738,100 | — | — |
| 2025-01-29 | $8.73 | $40.98 | 663,500 | — | — |
| 2025-01-28 | $8.74 | $41.02 | 585,300 | — | — |
| 2025-01-27 | $8.72 | $40.93 | 774,700 | — | — |
| 2025-01-24 | $8.72 | $40.93 | 2,330,100 | — | — |
| 2025-01-23 | $8.80 | $41.31 | 1,138,100 | — | — |
| 2025-01-22 | $8.79 | $41.26 | 986,300 | — | — |
| 2025-01-21 | $8.85 | $41.54 | 623,000 | — | — |
| 2025-01-17 | $8.85 | $41.54 | 634,400 | — | — |
| 2025-01-16 | $8.84 | $41.49 | 719,400 | — | — |
| 2025-01-15 | $8.86 | $41.59 | 1,125,700 | — | — |
| 2025-01-14 | $8.89 | $41.73 | 1,191,200 | — | — |
| 2025-01-13 | $8.90 | $41.78 | 780,300 | — | — |
| 2025-01-10 | $9.11 | $42.10 | 1,165,000 | — | — |
| 2025-01-08 | $9.12 | $42.15 | 616,500 | — | — |
| 2025-01-07 | $9.07 | $41.92 | 701,100 | — | — |
| 2025-01-06 | $9.12 | $42.15 | 938,500 | — | — |
| 2025-01-03 | $9.14 | $42.24 | 1,336,900 | — | — |
| 2025-01-02 | $9.06 | $41.87 | 808,100 | — | — |