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
- 1998-10-28 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 | $5.27 | $40.23 | 153,600 | — | — |
| 2025-12-30 | $5.29 | $40.38 | 150,100 | — | — |
| 2025-12-29 | $5.29 | $40.38 | 161,200 | — | — |
| 2025-12-26 | $5.30 | $40.46 | 127,100 | — | — |
| 2025-12-24 | $5.31 | $40.53 | 69,000 | — | — |
| 2025-12-23 | $5.28 | $40.30 | 110,400 | — | — |
| 2025-12-22 | $5.29 | $40.38 | 174,300 | — | — |
| 2025-12-19 | $5.27 | $40.23 | 144,400 | — | — |
| 2025-12-18 | $5.26 | $40.15 | 57,300 | — | — |
| 2025-12-17 | $5.27 | $40.23 | 92,500 | — | — |
| 2025-12-16 | $5.27 | $40.23 | 130,700 | — | — |
| 2025-12-15 | $5.29 | $40.38 | 124,600 | — | — |
| 2025-12-12 | $5.28 | $40.30 | 51,000 | — | — |
| 2025-12-11 | $5.33 | $40.39 | 77,600 | — | — |
| 2025-12-10 | $5.34 | $40.46 | 61,500 | — | — |
| 2025-12-09 | $5.33 | $40.39 | 42,100 | — | — |
| 2025-12-08 | $5.33 | $40.39 | 59,500 | — | — |
| 2025-12-05 | $5.34 | $40.46 | 59,900 | — | — |
| 2025-12-04 | $5.35 | $40.54 | 41,800 | — | — |
| 2025-12-03 | $5.34 | $40.46 | 83,200 | — | — |
| 2025-12-02 | $5.34 | $40.46 | 59,200 | — | — |
| 2025-12-01 | $5.33 | $40.39 | 104,500 | — | — |
| 2025-11-28 | $5.37 | $40.69 | 133,500 | — | — |
| 2025-11-26 | $5.37 | $40.69 | 131,200 | — | — |
| 2025-11-25 | $5.33 | $40.39 | 113,800 | — | — |
| 2025-11-24 | $5.29 | $40.09 | 66,800 | — | — |
| 2025-11-21 | $5.26 | $39.86 | 93,100 | — | — |
| 2025-11-20 | $5.27 | $39.93 | 107,600 | — | — |
| 2025-11-19 | $5.30 | $40.16 | 143,000 | — | — |
| 2025-11-18 | $5.34 | $40.46 | 92,100 | — | — |
| 2025-11-17 | $5.37 | $40.69 | 95,800 | — | — |
| 2025-11-14 | $5.37 | $40.69 | 54,400 | — | — |
| 2025-11-13 | $5.39 | $40.84 | 53,000 | — | — |
| 2025-11-12 | $5.43 | $40.85 | 58,300 | — | — |
| 2025-11-11 | $5.41 | $40.70 | 63,400 | — | — |
| 2025-11-10 | $5.41 | $40.70 | 97,200 | — | — |
| 2025-11-07 | $5.40 | $40.63 | 45,300 | — | — |
| 2025-11-06 | $5.43 | $40.85 | 54,900 | — | — |
| 2025-11-05 | $5.44 | $40.93 | 188,900 | — | — |
| 2025-11-04 | $5.41 | $40.70 | 37,600 | — | — |
| 2025-11-03 | $5.40 | $40.63 | 48,600 | — | — |
| 2025-10-31 | $5.42 | $40.78 | 85,000 | — | — |
| 2025-10-30 | $5.43 | $40.85 | 58,800 | — | — |
| 2025-10-29 | $5.42 | $40.78 | 51,800 | — | — |
| 2025-10-28 | $5.45 | $41.00 | 54,100 | — | — |
| 2025-10-27 | $5.44 | $40.93 | 75,400 | — | — |
| 2025-10-24 | $5.45 | $41.00 | 84,800 | — | — |
| 2025-10-23 | $5.47 | $41.15 | 102,000 | — | — |
| 2025-10-22 | $5.49 | $41.30 | 36,700 | — | — |
| 2025-10-21 | $5.46 | $41.08 | 64,000 | — | — |
| 2025-10-20 | $5.42 | $40.78 | 78,200 | — | — |
| 2025-10-17 | $5.40 | $40.63 | 68,600 | — | — |
| 2025-10-16 | $5.42 | $40.78 | 45,900 | — | — |
| 2025-10-15 | $5.45 | $41.00 | 51,100 | — | — |
| 2025-10-14 | $5.43 | $40.85 | 98,600 | — | — |
| 2025-10-13 | $5.47 | $40.86 | 95,400 | — | — |
| 2025-10-10 | $5.46 | $40.78 | 103,600 | — | — |
| 2025-10-09 | $5.51 | $41.16 | 67,400 | — | — |
| 2025-10-08 | $5.52 | $41.23 | 150,700 | — | — |
| 2025-10-07 | $5.48 | $40.93 | 78,300 | — | — |
| 2025-10-06 | $5.48 | $40.93 | 103,300 | — | — |
| 2025-10-03 | $5.48 | $40.93 | 117,500 | — | — |
| 2025-10-02 | $5.50 | $41.08 | 80,000 | — | — |
| 2025-10-01 | $5.50 | $41.08 | 127,700 | — | — |
| 2025-09-30 | $5.48 | $40.93 | 103,400 | — | — |
| 2025-09-29 | $5.50 | $41.08 | 147,600 | — | — |
| 2025-09-26 | $5.51 | $41.16 | 188,200 | — | — |
| 2025-09-25 | $5.52 | $41.23 | 128,100 | — | — |
| 2025-09-24 | $5.51 | $41.16 | 129,500 | — | — |
| 2025-09-23 | $5.55 | $41.46 | 143,500 | — | — |
| 2025-09-22 | $5.54 | $41.38 | 69,400 | — | — |
| 2025-09-19 | $5.54 | $41.38 | 47,300 | — | — |
| 2025-09-18 | $5.53 | $41.31 | 99,100 | — | — |
| 2025-09-17 | $5.54 | $41.38 | 62,700 | — | — |
| 2025-09-16 | $5.55 | $41.46 | 97,700 | — | — |
| 2025-09-15 | $5.54 | $41.38 | 126,900 | — | — |
| 2025-09-12 | $5.51 | $41.16 | 188,700 | — | — |
| 2025-09-11 | $5.55 | $41.16 | 95,900 | — | — |
| 2025-09-10 | $5.56 | $41.23 | 49,500 | — | — |
| 2025-09-09 | $5.55 | $41.16 | 84,500 | — | — |
| 2025-09-08 | $5.56 | $41.23 | 97,400 | — | — |
| 2025-09-05 | $5.56 | $41.23 | 88,700 | — | — |
| 2025-09-04 | $5.56 | $41.23 | 160,500 | — | — |
| 2025-09-03 | $5.54 | $41.08 | 46,700 | — | — |
| 2025-09-02 | $5.57 | $41.31 | 100,000 | — | — |
| 2025-08-29 | $5.56 | $41.23 | 72,700 | — | — |
| 2025-08-28 | $5.55 | $41.16 | 130,300 | — | — |
| 2025-08-27 | $5.55 | $41.16 | 203,300 | — | — |
| 2025-08-26 | $5.53 | $41.01 | 93,600 | — | — |
| 2025-08-25 | $5.52 | $40.93 | 135,800 | — | — |
| 2025-08-22 | $5.54 | $41.08 | 67,800 | — | — |
| 2025-08-21 | $5.53 | $41.01 | 94,500 | — | — |
| 2025-08-20 | $5.52 | $40.93 | 80,300 | — | — |
| 2025-08-19 | $5.52 | $40.93 | 58,600 | — | — |
| 2025-08-18 | $5.51 | $40.86 | 85,800 | — | — |
| 2025-08-15 | $5.53 | $41.01 | 115,600 | — | — |
| 2025-08-14 | $5.51 | $40.86 | 78,600 | — | — |
| 2025-08-13 | $5.52 | $40.93 | 86,700 | — | — |
| 2025-08-12 | $5.55 | $40.86 | 142,300 | — | — |
| 2025-08-11 | $5.56 | $40.93 | 88,800 | — | — |
| 2025-08-08 | $5.56 | $40.93 | 71,700 | — | — |
| 2025-08-07 | $5.57 | $41.01 | 81,700 | — | — |
| 2025-08-06 | $5.59 | $41.16 | 138,000 | — | — |
| 2025-08-05 | $5.57 | $41.01 | 94,200 | — | — |
| 2025-08-04 | $5.59 | $41.16 | 86,800 | — | — |
| 2025-08-01 | $5.59 | $41.16 | 60,600 | — | — |
| 2025-07-31 | $5.62 | $41.38 | 56,700 | — | — |
| 2025-07-30 | $5.62 | $41.38 | 73,500 | — | — |
| 2025-07-29 | $5.61 | $41.30 | 35,400 | — | — |
| 2025-07-28 | $5.62 | $41.38 | 54,900 | — | — |
| 2025-07-25 | $5.62 | $41.38 | 49,500 | — | — |
| 2025-07-24 | $5.61 | $41.30 | 83,100 | — | — |
| 2025-07-23 | $5.61 | $41.30 | 113,100 | — | — |
| 2025-07-22 | $5.61 | $41.30 | 61,500 | — | — |
| 2025-07-21 | $5.59 | $41.16 | 106,600 | — | — |
| 2025-07-18 | $5.61 | $41.30 | 103,100 | — | — |
| 2025-07-17 | $5.64 | $41.52 | 77,000 | — | — |
| 2025-07-16 | $5.64 | $41.52 | 85,400 | — | — |
| 2025-07-15 | $5.64 | $41.52 | 62,400 | — | — |
| 2025-07-14 | $5.65 | $41.60 | 98,000 | — | — |
| 2025-07-11 | $5.63 | $41.45 | 57,400 | — | — |
| 2025-07-10 | $5.69 | $41.58 | 69,900 | — | — |
| 2025-07-09 | $5.66 | $41.36 | 110,600 | — | — |
| 2025-07-08 | $5.67 | $41.44 | 81,800 | — | — |
| 2025-07-07 | $5.69 | $41.58 | 129,900 | — | — |
| 2025-07-03 | $5.68 | $41.51 | 248,700 | — | — |
| 2025-07-02 | $5.72 | $41.80 | 41,300 | — | — |
| 2025-07-01 | $5.72 | $41.80 | 72,700 | — | — |
| 2025-06-30 | $5.69 | $41.58 | 70,000 | — | — |
| 2025-06-27 | $5.66 | $41.36 | 43,400 | — | — |
| 2025-06-26 | $5.67 | $41.44 | 54,600 | — | — |
| 2025-06-25 | $5.64 | $41.22 | 40,100 | — | — |
| 2025-06-24 | $5.62 | $41.07 | 66,200 | — | — |
| 2025-06-23 | $5.62 | $41.07 | 32,200 | — | — |
| 2025-06-20 | $5.62 | $41.07 | 146,600 | — | — |
| 2025-06-18 | $5.59 | $40.85 | 35,600 | — | — |
| 2025-06-17 | $5.61 | $41.00 | 35,800 | — | — |
| 2025-06-16 | $5.60 | $40.92 | 32,100 | — | — |
| 2025-06-13 | $5.62 | $41.07 | 81,900 | — | — |
| 2025-06-12 | $5.68 | $41.19 | 48,000 | — | — |
| 2025-06-11 | $5.68 | $41.19 | 28,300 | — | — |
| 2025-06-10 | $5.65 | $40.98 | 73,600 | — | — |
| 2025-06-09 | $5.65 | $40.98 | 59,900 | — | — |
| 2025-06-06 | $5.65 | $40.98 | 78,900 | — | — |
| 2025-06-05 | $5.62 | $40.76 | 42,300 | — | — |
| 2025-06-04 | $5.63 | $40.83 | 93,100 | — | — |
| 2025-06-03 | $5.65 | $40.98 | 51,600 | — | — |
| 2025-06-02 | $5.66 | $41.05 | 47,300 | — | — |
| 2025-05-30 | $5.64 | $40.90 | 42,800 | — | — |
| 2025-05-29 | $5.63 | $40.83 | 48,700 | — | — |
| 2025-05-28 | $5.62 | $40.76 | 67,700 | — | — |
| 2025-05-27 | $5.65 | $40.98 | 149,100 | — | — |
| 2025-05-23 | $5.68 | $41.19 | 64,200 | — | — |
| 2025-05-22 | $5.63 | $40.83 | 41,700 | — | — |
| 2025-05-21 | $5.64 | $40.90 | 111,400 | — | — |
| 2025-05-20 | $5.67 | $41.12 | 25,000 | — | — |
| 2025-05-19 | $5.68 | $41.19 | 16,600 | — | — |
| 2025-05-16 | $5.69 | $41.27 | 114,800 | — | — |
| 2025-05-15 | $5.67 | $41.12 | 109,600 | — | — |
| 2025-05-14 | $5.71 | $41.41 | 51,700 | — | — |
| 2025-05-13 | $5.69 | $41.27 | 39,900 | — | — |
| 2025-05-12 | $5.68 | $40.88 | 63,400 | — | — |
| 2025-05-09 | $5.65 | $40.66 | 98,700 | — | — |
| 2025-05-08 | $5.63 | $40.52 | 19,600 | — | — |
| 2025-05-07 | $5.65 | $40.66 | 55,500 | — | — |
| 2025-05-06 | $5.65 | $40.66 | 32,400 | — | — |
| 2025-05-05 | $5.71 | $41.09 | 42,600 | — | — |
| 2025-05-02 | $5.68 | $40.88 | 65,700 | — | — |
| 2025-05-01 | $5.63 | $40.52 | 108,300 | — | — |
| 2025-04-30 | $5.65 | $40.66 | 67,800 | — | — |
| 2025-04-29 | $5.62 | $40.44 | 46,200 | — | — |
| 2025-04-28 | $5.61 | $40.37 | 66,100 | — | — |
| 2025-04-25 | $5.61 | $40.37 | 119,100 | — | — |
| 2025-04-24 | $5.60 | $40.30 | 60,200 | — | — |
| 2025-04-23 | $5.57 | $40.08 | 81,500 | — | — |
| 2025-04-22 | $5.53 | $39.80 | 117,900 | — | — |
| 2025-04-21 | $5.47 | $39.36 | 66,500 | — | — |
| 2025-04-17 | $5.48 | $39.44 | 108,400 | — | — |
| 2025-04-16 | $5.44 | $39.15 | 90,300 | — | — |
| 2025-04-15 | $5.50 | $39.58 | 119,800 | — | — |
| 2025-04-14 | $5.45 | $39.22 | 122,400 | — | — |
| 2025-04-11 | $5.37 | $38.64 | 79,400 | — | — |
| 2025-04-10 | $5.32 | $37.97 | 61,900 | — | — |
| 2025-04-09 | $5.49 | $39.18 | 199,300 | — | — |
| 2025-04-08 | $5.20 | $37.11 | 199,500 | — | — |
| 2025-04-07 | $5.15 | $36.76 | 352,000 | — | — |
| 2025-04-04 | $5.32 | $37.97 | 276,300 | — | — |
| 2025-04-03 | $5.69 | $40.61 | 148,000 | — | — |
| 2025-04-02 | $5.80 | $41.39 | 59,600 | — | — |
| 2025-04-01 | $5.81 | $41.47 | 39,300 | — | — |
| 2025-03-31 | $5.84 | $41.68 | 71,500 | — | — |
| 2025-03-28 | $5.85 | $41.75 | 39,000 | — | — |
| 2025-03-27 | $5.85 | $41.75 | 44,300 | — | — |
| 2025-03-26 | $5.86 | $41.82 | 81,300 | — | — |
| 2025-03-25 | $5.90 | $42.11 | 70,900 | — | — |
| 2025-03-24 | $5.87 | $41.89 | 95,400 | — | — |
| 2025-03-21 | $5.85 | $41.75 | 132,000 | — | — |
| 2025-03-20 | $5.87 | $41.89 | 82,100 | — | — |
| 2025-03-19 | $5.84 | $41.68 | 77,500 | — | — |
| 2025-03-18 | $5.87 | $41.89 | 56,400 | — | — |
| 2025-03-17 | $5.90 | $42.11 | 64,900 | — | — |
| 2025-03-14 | $5.92 | $42.25 | 124,800 | — | — |
| 2025-03-13 | $5.93 | $42.32 | 88,400 | — | — |
| 2025-03-12 | $5.99 | $42.44 | 75,500 | — | — |
| 2025-03-11 | $5.94 | $42.08 | 65,700 | — | — |
| 2025-03-10 | $5.96 | $42.22 | 84,200 | — | — |
| 2025-03-07 | $5.99 | $42.44 | 141,000 | — | — |
| 2025-03-06 | $6.04 | $42.79 | 103,300 | — | — |
| 2025-03-05 | $6.06 | $42.93 | 85,600 | — | — |
| 2025-03-04 | $6.06 | $42.93 | 115,700 | — | — |
| 2025-03-03 | $6.12 | $43.36 | 104,500 | — | — |
| 2025-02-28 | $6.15 | $43.57 | 75,700 | — | — |
| 2025-02-27 | $6.13 | $43.43 | 41,800 | — | — |
| 2025-02-26 | $6.16 | $43.64 | 17,100 | — | — |
| 2025-02-25 | $6.16 | $43.64 | 21,200 | — | — |
| 2025-02-24 | $6.17 | $43.71 | 69,000 | — | — |
| 2025-02-21 | $6.18 | $43.78 | 35,800 | — | — |
| 2025-02-20 | $6.16 | $43.64 | 35,200 | — | — |
| 2025-02-19 | $6.16 | $43.64 | 61,900 | — | — |
| 2025-02-18 | $6.18 | $43.78 | 78,300 | — | — |
| 2025-02-14 | $6.24 | $44.21 | 18,200 | — | — |
| 2025-02-13 | $6.24 | $44.21 | 63,400 | — | — |
| 2025-02-12 | $6.28 | $44.18 | 48,600 | — | — |
| 2025-02-11 | $6.28 | $44.18 | 17,000 | — | — |
| 2025-02-10 | $6.25 | $43.97 | 49,800 | — | — |
| 2025-02-07 | $6.26 | $44.04 | 40,000 | — | — |
| 2025-02-06 | $6.26 | $44.04 | 39,700 | — | — |
| 2025-02-05 | $6.26 | $44.04 | 56,200 | — | — |
| 2025-02-04 | $6.26 | $44.04 | 43,000 | — | — |
| 2025-02-03 | $6.27 | $44.11 | 75,600 | — | — |
| 2025-01-31 | $6.28 | $44.18 | 66,400 | — | — |
| 2025-01-30 | $6.26 | $44.04 | 26,900 | — | — |
| 2025-01-29 | $6.26 | $44.04 | 68,900 | — | — |
| 2025-01-28 | $6.26 | $44.04 | 37,700 | — | — |
| 2025-01-27 | $6.24 | $43.90 | 28,700 | — | — |
| 2025-01-24 | $6.26 | $44.04 | 33,800 | — | — |
| 2025-01-23 | $6.24 | $43.90 | 59,100 | — | — |
| 2025-01-22 | $6.27 | $44.11 | 108,300 | — | — |
| 2025-01-21 | $6.21 | $43.69 | 63,600 | — | — |
| 2025-01-17 | $6.15 | $43.26 | 59,500 | — | — |
| 2025-01-16 | $6.19 | $43.55 | 34,100 | — | — |
| 2025-01-15 | $6.15 | $43.26 | 43,900 | — | — |
| 2025-01-14 | $6.16 | $43.33 | 34,500 | — | — |
| 2025-01-13 | $6.13 | $43.12 | 35,000 | — | — |
| 2025-01-10 | $6.16 | $43.00 | 48,300 | — | — |
| 2025-01-08 | $6.18 | $43.14 | 24,100 | — | — |
| 2025-01-07 | $6.22 | $43.42 | 40,200 | — | — |
| 2025-01-06 | $6.21 | $43.35 | 112,400 | — | — |
| 2025-01-03 | $6.18 | $43.14 | 73,000 | — | — |
| 2025-01-02 | $6.17 | $43.07 | 32,700 | — | — |