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
- 1988-09-26 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 | $8.00 | $178.46 | 42,600 | — | — |
| 2025-12-30 | $8.00 | $178.46 | 35,400 | — | — |
| 2025-12-29 | $8.00 | $178.46 | 47,400 | — | — |
| 2025-12-26 | $7.99 | $178.24 | 18,700 | — | — |
| 2025-12-24 | $8.05 | $179.58 | 24,100 | — | — |
| 2025-12-23 | $7.99 | $178.24 | 22,500 | — | — |
| 2025-12-22 | $7.94 | $177.12 | 26,700 | — | — |
| 2025-12-19 | $7.92 | $176.68 | 26,300 | — | — |
| 2025-12-18 | $7.91 | $176.45 | 59,200 | — | — |
| 2025-12-17 | $7.82 | $174.45 | 42,300 | — | — |
| 2025-12-16 | $7.86 | $175.34 | 67,400 | — | — |
| 2025-12-15 | $7.89 | $176.01 | 79,700 | — | — |
| 2025-12-12 | $7.86 | $174.38 | 50,400 | — | — |
| 2025-12-11 | $7.95 | $176.38 | 65,900 | — | — |
| 2025-12-10 | $7.95 | $176.38 | 42,100 | — | — |
| 2025-12-09 | $7.93 | $175.93 | 66,000 | — | — |
| 2025-12-08 | $7.96 | $176.60 | 60,100 | — | — |
| 2025-12-05 | $8.00 | $177.48 | 48,000 | — | — |
| 2025-12-04 | $8.10 | $179.70 | 71,300 | — | — |
| 2025-12-03 | $8.06 | $178.82 | 26,400 | — | — |
| 2025-12-02 | $8.11 | $179.93 | 36,700 | — | — |
| 2025-12-01 | $8.10 | $179.70 | 59,100 | — | — |
| 2025-11-28 | $8.11 | $179.93 | 43,100 | — | — |
| 2025-11-26 | $8.01 | $177.71 | 73,200 | — | — |
| 2025-11-25 | $7.96 | $176.60 | 67,000 | — | — |
| 2025-11-24 | $7.93 | $175.93 | 33,600 | — | — |
| 2025-11-21 | $7.85 | $174.16 | 36,100 | — | — |
| 2025-11-20 | $7.81 | $173.27 | 55,900 | — | — |
| 2025-11-19 | $7.86 | $174.38 | 65,000 | — | — |
| 2025-11-18 | $8.01 | $177.71 | 27,400 | — | — |
| 2025-11-17 | $8.02 | $177.93 | 34,800 | — | — |
| 2025-11-14 | $8.10 | $178.75 | 19,600 | — | — |
| 2025-11-13 | $8.12 | $179.19 | 23,600 | — | — |
| 2025-11-12 | $8.14 | $179.63 | 33,000 | — | — |
| 2025-11-11 | $8.10 | $178.75 | 30,200 | — | — |
| 2025-11-10 | $8.07 | $178.09 | 110,100 | — | — |
| 2025-11-07 | $7.95 | $175.44 | 35,000 | — | — |
| 2025-11-06 | $7.96 | $175.66 | 23,100 | — | — |
| 2025-11-05 | $7.97 | $175.88 | 31,100 | — | — |
| 2025-11-04 | $8.00 | $176.54 | 30,300 | — | — |
| 2025-11-03 | $7.96 | $175.66 | 66,900 | — | — |
| 2025-10-31 | $7.99 | $176.32 | 46,400 | — | — |
| 2025-10-30 | $7.95 | $175.44 | 54,600 | — | — |
| 2025-10-29 | $7.93 | $175.00 | 15,000 | — | — |
| 2025-10-28 | $7.92 | $174.78 | 106,200 | — | — |
| 2025-10-27 | $8.02 | $176.98 | 43,700 | — | — |
| 2025-10-24 | $8.00 | $176.54 | 19,400 | — | — |
| 2025-10-23 | $7.99 | $176.32 | 45,200 | — | — |
| 2025-10-22 | $8.02 | $176.98 | 43,300 | — | — |
| 2025-10-21 | $8.04 | $177.43 | 38,500 | — | — |
| 2025-10-20 | $8.14 | $179.63 | 24,800 | — | — |
| 2025-10-17 | $8.10 | $178.75 | 47,200 | — | — |
| 2025-10-16 | $8.12 | $178.24 | 49,600 | — | — |
| 2025-10-15 | $8.14 | $178.68 | 46,000 | — | — |
| 2025-10-14 | $8.05 | $176.71 | 81,100 | — | — |
| 2025-10-13 | $8.11 | $178.02 | 17,400 | — | — |
| 2025-10-10 | $8.05 | $176.71 | 64,300 | — | — |
| 2025-10-09 | $8.13 | $178.46 | 164,300 | — | — |
| 2025-10-08 | $8.07 | $177.14 | 57,700 | — | — |
| 2025-10-07 | $8.05 | $176.71 | 53,100 | — | — |
| 2025-10-06 | $7.99 | $175.39 | 82,100 | — | — |
| 2025-10-03 | $7.98 | $175.17 | 35,600 | — | — |
| 2025-10-02 | $8.00 | $175.61 | 30,800 | — | — |
| 2025-10-01 | $8.03 | $176.27 | 83,700 | — | — |
| 2025-09-30 | $8.04 | $176.49 | 61,600 | — | — |
| 2025-09-29 | $8.00 | $175.61 | 59,900 | — | — |
| 2025-09-26 | $8.00 | $175.61 | 48,200 | — | — |
| 2025-09-25 | $8.01 | $175.83 | 81,400 | — | — |
| 2025-09-24 | $7.95 | $174.51 | 49,000 | — | — |
| 2025-09-23 | $7.87 | $172.75 | 73,200 | — | — |
| 2025-09-22 | $7.88 | $172.97 | 38,900 | — | — |
| 2025-09-19 | $7.85 | $172.32 | 30,900 | — | — |
| 2025-09-18 | $7.84 | $172.10 | 50,800 | — | — |
| 2025-09-17 | $7.86 | $171.59 | 103,500 | — | — |
| 2025-09-16 | $7.94 | $173.34 | 51,800 | — | — |
| 2025-09-15 | $7.93 | $173.12 | 39,800 | — | — |
| 2025-09-12 | $7.97 | $173.99 | 28,100 | — | — |
| 2025-09-11 | $7.95 | $173.56 | 16,000 | — | — |
| 2025-09-10 | $7.95 | $173.56 | 21,700 | — | — |
| 2025-09-09 | $7.88 | $172.03 | 34,200 | — | — |
| 2025-09-08 | $7.90 | $172.46 | 22,100 | — | — |
| 2025-09-05 | $7.94 | $173.34 | 60,100 | — | — |
| 2025-09-04 | $7.94 | $173.34 | 73,100 | — | — |
| 2025-09-03 | $7.91 | $172.68 | 26,400 | — | — |
| 2025-09-02 | $7.89 | $172.25 | 42,900 | — | — |
| 2025-08-29 | $7.93 | $173.12 | 40,900 | — | — |
| 2025-08-28 | $7.94 | $173.34 | 34,800 | — | — |
| 2025-08-27 | $7.89 | $172.25 | 29,400 | — | — |
| 2025-08-26 | $7.84 | $171.15 | 47,600 | — | — |
| 2025-08-25 | $7.91 | $172.68 | 121,000 | — | — |
| 2025-08-22 | $7.90 | $172.46 | 49,000 | — | — |
| 2025-08-21 | $7.93 | $173.12 | 29,800 | — | — |
| 2025-08-20 | $7.92 | $172.90 | 47,600 | — | — |
| 2025-08-19 | $7.87 | $171.81 | 89,300 | — | — |
| 2025-08-18 | $7.96 | $173.77 | 34,300 | — | — |
| 2025-08-15 | $7.97 | $173.05 | 22,100 | — | — |
| 2025-08-14 | $7.97 | $173.05 | 24,800 | — | — |
| 2025-08-13 | $7.95 | $172.62 | 42,600 | — | — |
| 2025-08-12 | $8.01 | $173.92 | 56,700 | — | — |
| 2025-08-11 | $8.04 | $174.57 | 28,100 | — | — |
| 2025-08-08 | $8.00 | $173.70 | 56,400 | — | — |
| 2025-08-07 | $7.98 | $173.27 | 77,300 | — | — |
| 2025-08-06 | $7.96 | $172.84 | 52,500 | — | — |
| 2025-08-05 | $7.92 | $171.97 | 57,100 | — | — |
| 2025-08-04 | $7.89 | $171.32 | 123,100 | — | — |
| 2025-08-01 | $7.84 | $170.23 | 34,600 | — | — |
| 2025-07-31 | $7.82 | $169.80 | 61,800 | — | — |
| 2025-07-30 | $7.81 | $169.58 | 89,700 | — | — |
| 2025-07-29 | $7.76 | $168.49 | 36,500 | — | — |
| 2025-07-28 | $7.83 | $170.01 | 27,900 | — | — |
| 2025-07-25 | $7.81 | $169.58 | 26,200 | — | — |
| 2025-07-24 | $7.81 | $169.58 | 18,300 | — | — |
| 2025-07-23 | $7.80 | $169.36 | 44,500 | — | — |
| 2025-07-22 | $7.83 | $170.01 | 48,500 | — | — |
| 2025-07-21 | $7.76 | $168.49 | 24,800 | — | — |
| 2025-07-18 | $7.78 | $168.93 | 54,500 | — | — |
| 2025-07-17 | $7.78 | $167.99 | 36,300 | — | — |
| 2025-07-16 | $7.74 | $167.13 | 19,400 | — | — |
| 2025-07-15 | $7.71 | $166.48 | 31,300 | — | — |
| 2025-07-14 | $7.73 | $166.91 | 22,000 | — | — |
| 2025-07-11 | $7.74 | $167.13 | 107,900 | — | — |
| 2025-07-10 | $7.68 | $165.83 | 28,700 | — | — |
| 2025-07-09 | $7.74 | $167.13 | 104,000 | — | — |
| 2025-07-08 | $7.59 | $163.89 | 65,900 | — | — |
| 2025-07-07 | $7.63 | $164.76 | 42,300 | — | — |
| 2025-07-03 | $7.68 | $165.83 | 8,500 | — | — |
| 2025-07-02 | $7.69 | $166.05 | 43,500 | — | — |
| 2025-07-01 | $7.66 | $165.40 | 42,000 | — | — |
| 2025-06-30 | $7.62 | $164.54 | 51,200 | — | — |
| 2025-06-27 | $7.56 | $163.24 | 28,500 | — | — |
| 2025-06-26 | $7.52 | $162.38 | 14,200 | — | — |
| 2025-06-25 | $7.51 | $162.16 | 31,200 | — | — |
| 2025-06-24 | $7.53 | $162.60 | 43,500 | — | — |
| 2025-06-23 | $7.49 | $161.73 | 23,600 | — | — |
| 2025-06-20 | $7.44 | $160.65 | 30,400 | — | — |
| 2025-06-18 | $7.43 | $160.44 | 21,800 | — | — |
| 2025-06-17 | $7.47 | $161.30 | 19,500 | — | — |
| 2025-06-16 | $7.47 | $161.30 | 11,800 | — | — |
| 2025-06-13 | $7.54 | $161.88 | 17,400 | — | — |
| 2025-06-12 | $7.54 | $161.88 | 43,400 | — | — |
| 2025-06-11 | $7.49 | $160.81 | 57,100 | — | — |
| 2025-06-10 | $7.49 | $160.81 | 55,300 | — | — |
| 2025-06-09 | $7.47 | $160.38 | 35,100 | — | — |
| 2025-06-06 | $7.48 | $160.60 | 18,000 | — | — |
| 2025-06-05 | $7.45 | $159.95 | 4,600 | — | — |
| 2025-06-04 | $7.51 | $161.24 | 13,600 | — | — |
| 2025-06-03 | $7.51 | $161.24 | 15,200 | — | — |
| 2025-06-02 | $7.52 | $161.45 | 24,000 | — | — |
| 2025-05-30 | $7.51 | $161.24 | 66,000 | — | — |
| 2025-05-29 | $7.47 | $160.38 | 54,100 | — | — |
| 2025-05-28 | $7.38 | $158.45 | 37,800 | — | — |
| 2025-05-27 | $7.48 | $160.60 | 38,100 | — | — |
| 2025-05-23 | $7.39 | $158.66 | 22,300 | — | — |
| 2025-05-22 | $7.44 | $159.74 | 33,700 | — | — |
| 2025-05-21 | $7.44 | $159.74 | 26,600 | — | — |
| 2025-05-20 | $7.53 | $161.67 | 37,200 | — | — |
| 2025-05-19 | $7.47 | $160.38 | 43,100 | — | — |
| 2025-05-16 | $7.53 | $160.75 | 80,900 | — | — |
| 2025-05-15 | $7.51 | $160.32 | 44,100 | — | — |
| 2025-05-14 | $7.46 | $159.25 | 61,400 | — | — |
| 2025-05-13 | $7.50 | $160.10 | 20,200 | — | — |
| 2025-05-12 | $7.47 | $159.46 | 34,300 | — | — |
| 2025-05-09 | $7.45 | $159.04 | 29,900 | — | — |
| 2025-05-08 | $7.45 | $159.04 | 20,700 | — | — |
| 2025-05-07 | $7.46 | $159.25 | 33,100 | — | — |
| 2025-05-06 | $7.45 | $159.04 | 39,600 | — | — |
| 2025-05-05 | $7.42 | $158.40 | 17,900 | — | — |
| 2025-05-02 | $7.46 | $159.25 | 27,500 | — | — |
| 2025-05-01 | $7.41 | $158.18 | 60,100 | — | — |
| 2025-04-30 | $7.41 | $158.18 | 75,600 | — | — |
| 2025-04-29 | $7.41 | $158.18 | 36,800 | — | — |
| 2025-04-28 | $7.36 | $157.12 | 43,400 | — | — |
| 2025-04-25 | $7.29 | $155.62 | 14,000 | — | — |
| 2025-04-24 | $7.30 | $155.84 | 33,100 | — | — |
| 2025-04-23 | $7.25 | $154.77 | 123,700 | — | — |
| 2025-04-22 | $7.23 | $154.34 | 55,400 | — | — |
| 2025-04-21 | $7.11 | $151.78 | 17,800 | — | — |
| 2025-04-17 | $7.24 | $154.55 | 26,900 | — | — |
| 2025-04-16 | $7.18 | $152.36 | 32,400 | — | — |
| 2025-04-15 | $7.23 | $153.42 | 51,100 | — | — |
| 2025-04-14 | $7.17 | $152.14 | 26,200 | — | — |
| 2025-04-11 | $7.06 | $149.81 | 49,400 | — | — |
| 2025-04-10 | $7.04 | $149.39 | 59,700 | — | — |
| 2025-04-09 | $7.16 | $151.93 | 63,400 | — | — |
| 2025-04-08 | $6.95 | $147.48 | 71,700 | — | — |
| 2025-04-07 | $6.96 | $147.69 | 104,600 | — | — |
| 2025-04-04 | $7.16 | $151.93 | 63,700 | — | — |
| 2025-04-03 | $7.47 | $158.51 | 42,100 | — | — |
| 2025-04-02 | $7.53 | $159.78 | 37,400 | — | — |
| 2025-04-01 | $7.51 | $159.36 | 51,700 | — | — |
| 2025-03-31 | $7.53 | $159.78 | 45,800 | — | — |
| 2025-03-28 | $7.50 | $159.15 | 39,800 | — | — |
| 2025-03-27 | $7.47 | $158.51 | 23,800 | — | — |
| 2025-03-26 | $7.49 | $158.93 | 64,500 | — | — |
| 2025-03-25 | $7.52 | $159.57 | 19,800 | — | — |
| 2025-03-24 | $7.49 | $158.93 | 49,400 | — | — |
| 2025-03-21 | $7.51 | $159.36 | 24,100 | — | — |
| 2025-03-20 | $7.51 | $159.36 | 53,800 | — | — |
| 2025-03-19 | $7.52 | $159.57 | 9,900 | — | — |
| 2025-03-18 | $7.52 | $159.57 | 29,100 | — | — |
| 2025-03-17 | $7.60 | $161.27 | 27,400 | — | — |
| 2025-03-14 | $7.56 | $159.51 | 16,400 | — | — |
| 2025-03-13 | $7.53 | $158.87 | 12,700 | — | — |
| 2025-03-12 | $7.53 | $158.87 | 16,200 | — | — |
| 2025-03-11 | $7.55 | $159.30 | 23,700 | — | — |
| 2025-03-10 | $7.54 | $159.08 | 32,500 | — | — |
| 2025-03-07 | $7.53 | $158.87 | 24,900 | — | — |
| 2025-03-06 | $7.49 | $158.03 | 57,100 | — | — |
| 2025-03-05 | $7.58 | $159.93 | 75,200 | — | — |
| 2025-03-04 | $7.62 | $160.77 | 24,900 | — | — |
| 2025-03-03 | $7.66 | $161.62 | 51,500 | — | — |
| 2025-02-28 | $7.64 | $161.19 | 56,400 | — | — |
| 2025-02-27 | $7.59 | $160.14 | 16,200 | — | — |
| 2025-02-26 | $7.59 | $160.14 | 17,500 | — | — |
| 2025-02-25 | $7.60 | $160.35 | 40,100 | — | — |
| 2025-02-24 | $7.56 | $159.51 | 53,400 | — | — |
| 2025-02-21 | $7.58 | $159.93 | 89,500 | — | — |
| 2025-02-20 | $7.53 | $158.87 | 21,000 | — | — |
| 2025-02-19 | $7.53 | $158.87 | 57,800 | — | — |
| 2025-02-18 | $7.55 | $159.30 | 37,100 | — | — |
| 2025-02-14 | $7.57 | $158.81 | 45,100 | — | — |
| 2025-02-13 | $7.60 | $159.44 | 22,000 | — | — |
| 2025-02-12 | $7.57 | $158.81 | 43,900 | — | — |
| 2025-02-11 | $7.64 | $160.28 | 29,100 | — | — |
| 2025-02-10 | $7.55 | $158.39 | 34,600 | — | — |
| 2025-02-07 | $7.61 | $159.65 | 17,200 | — | — |
| 2025-02-06 | $7.59 | $159.23 | 55,300 | — | — |
| 2025-02-05 | $7.59 | $159.23 | 38,900 | — | — |
| 2025-02-04 | $7.56 | $158.60 | 42,800 | — | — |
| 2025-02-03 | $7.56 | $158.60 | 59,000 | — | — |
| 2025-01-31 | $7.55 | $158.39 | 59,400 | — | — |
| 2025-01-30 | $7.55 | $158.39 | 81,100 | — | — |
| 2025-01-29 | $7.47 | $156.71 | 33,200 | — | — |
| 2025-01-28 | $7.45 | $156.29 | 52,300 | — | — |
| 2025-01-27 | $7.44 | $156.08 | 42,300 | — | — |
| 2025-01-24 | $7.52 | $157.76 | 47,300 | — | — |
| 2025-01-23 | $7.55 | $158.39 | 44,100 | — | — |
| 2025-01-22 | $7.50 | $157.34 | 28,000 | — | — |
| 2025-01-21 | $7.55 | $158.39 | 41,000 | — | — |
| 2025-01-17 | $7.56 | $157.70 | 80,300 | — | — |
| 2025-01-16 | $7.53 | $157.07 | 57,400 | — | — |
| 2025-01-15 | $7.39 | $154.15 | 37,100 | — | — |
| 2025-01-14 | $7.29 | $152.07 | 88,500 | — | — |
| 2025-01-13 | $7.25 | $151.23 | 33,200 | — | — |
| 2025-01-10 | $7.28 | $151.86 | 50,200 | — | — |
| 2025-01-08 | $7.33 | $152.90 | 20,400 | — | — |
| 2025-01-07 | $7.32 | $152.69 | 46,500 | — | — |
| 2025-01-06 | $7.31 | $152.48 | 54,000 | — | — |
| 2025-01-03 | $7.34 | $153.11 | 55,500 | — | — |
| 2025-01-02 | $7.34 | $153.11 | 97,900 | — | — |