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
- 2003-09-04 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 | $6.15 | $46.17 | 281,000 | — | — |
| 2025-12-30 | $6.17 | $46.32 | 208,600 | — | — |
| 2025-12-29 | $6.15 | $46.17 | 329,100 | — | — |
| 2025-12-26 | $6.16 | $46.24 | 85,700 | — | — |
| 2025-12-24 | $6.15 | $46.17 | 136,400 | — | — |
| 2025-12-23 | $6.11 | $45.87 | 426,100 | — | — |
| 2025-12-22 | $6.08 | $45.64 | 175,200 | — | — |
| 2025-12-19 | $6.04 | $45.34 | 112,400 | — | — |
| 2025-12-18 | $6.04 | $45.34 | 195,200 | — | — |
| 2025-12-17 | $6.04 | $45.34 | 74,000 | — | — |
| 2025-12-16 | $6.04 | $45.34 | 116,100 | — | — |
| 2025-12-15 | $6.06 | $45.49 | 208,000 | — | — |
| 2025-12-12 | $6.09 | $45.25 | 144,600 | — | — |
| 2025-12-11 | $6.13 | $45.55 | 181,600 | — | — |
| 2025-12-10 | $6.13 | $45.55 | 219,900 | — | — |
| 2025-12-09 | $6.11 | $45.40 | 125,200 | — | — |
| 2025-12-08 | $6.11 | $45.40 | 143,400 | — | — |
| 2025-12-05 | $6.10 | $45.33 | 166,100 | — | — |
| 2025-12-04 | $6.14 | $45.62 | 255,900 | — | — |
| 2025-12-03 | $6.13 | $45.55 | 210,300 | — | — |
| 2025-12-02 | $6.12 | $45.47 | 254,000 | — | — |
| 2025-12-01 | $6.09 | $45.25 | 197,700 | — | — |
| 2025-11-28 | $6.11 | $45.40 | 88,200 | — | — |
| 2025-11-26 | $6.08 | $45.18 | 254,200 | — | — |
| 2025-11-25 | $6.07 | $45.10 | 134,600 | — | — |
| 2025-11-24 | $6.01 | $44.66 | 220,900 | — | — |
| 2025-11-21 | $5.99 | $44.51 | 155,400 | — | — |
| 2025-11-20 | $5.96 | $44.29 | 363,100 | — | — |
| 2025-11-19 | $6.01 | $44.66 | 217,900 | — | — |
| 2025-11-18 | $6.05 | $44.95 | 421,900 | — | — |
| 2025-11-17 | $6.03 | $44.81 | 176,000 | — | — |
| 2025-11-14 | $6.11 | $44.94 | 142,900 | — | — |
| 2025-11-13 | $6.12 | $45.01 | 165,600 | — | — |
| 2025-11-12 | $6.15 | $45.23 | 128,200 | — | — |
| 2025-11-11 | $6.15 | $45.23 | 203,300 | — | — |
| 2025-11-10 | $6.13 | $45.09 | 165,100 | — | — |
| 2025-11-07 | $6.15 | $45.23 | 187,700 | — | — |
| 2025-11-06 | $6.15 | $45.23 | 164,300 | — | — |
| 2025-11-05 | $6.13 | $45.09 | 140,300 | — | — |
| 2025-11-04 | $6.19 | $45.53 | 294,300 | — | — |
| 2025-11-03 | $6.16 | $45.31 | 247,700 | — | — |
| 2025-10-31 | $6.20 | $45.60 | 143,800 | — | — |
| 2025-10-30 | $6.21 | $45.67 | 302,200 | — | — |
| 2025-10-29 | $6.19 | $45.53 | 266,800 | — | — |
| 2025-10-28 | $6.19 | $45.53 | 256,700 | — | — |
| 2025-10-27 | $6.15 | $45.23 | 162,100 | — | — |
| 2025-10-24 | $6.15 | $45.23 | 191,300 | — | — |
| 2025-10-23 | $6.13 | $45.09 | 335,500 | — | — |
| 2025-10-22 | $6.11 | $44.94 | 510,900 | — | — |
| 2025-10-21 | $6.13 | $45.09 | 1,101,700 | — | — |
| 2025-10-20 | $6.22 | $45.75 | 177,600 | — | — |
| 2025-10-17 | $6.22 | $45.75 | 174,700 | — | — |
| 2025-10-16 | $6.29 | $45.81 | 302,900 | — | — |
| 2025-10-15 | $6.32 | $46.03 | 113,000 | — | — |
| 2025-10-14 | $6.33 | $46.10 | 148,200 | — | — |
| 2025-10-13 | $6.34 | $46.17 | 117,800 | — | — |
| 2025-10-10 | $6.32 | $46.03 | 246,700 | — | — |
| 2025-10-09 | $6.39 | $46.54 | 150,900 | — | — |
| 2025-10-08 | $6.40 | $46.61 | 151,000 | — | — |
| 2025-10-07 | $6.39 | $46.54 | 205,900 | — | — |
| 2025-10-06 | $6.36 | $46.32 | 176,300 | — | — |
| 2025-10-03 | $6.34 | $46.17 | 228,000 | — | — |
| 2025-10-02 | $6.35 | $46.24 | 130,400 | — | — |
| 2025-10-01 | $6.36 | $46.32 | 140,600 | — | — |
| 2025-09-30 | $6.37 | $46.39 | 179,100 | — | — |
| 2025-09-29 | $6.35 | $46.24 | 97,400 | — | — |
| 2025-09-26 | $6.36 | $46.32 | 120,500 | — | — |
| 2025-09-25 | $6.36 | $46.32 | 147,400 | — | — |
| 2025-09-24 | $6.39 | $46.54 | 112,700 | — | — |
| 2025-09-23 | $6.43 | $46.83 | 117,600 | — | — |
| 2025-09-22 | $6.44 | $46.90 | 141,000 | — | — |
| 2025-09-19 | $6.42 | $46.75 | 136,400 | — | — |
| 2025-09-18 | $6.40 | $46.61 | 127,100 | — | — |
| 2025-09-17 | $6.47 | $46.67 | 148,700 | — | — |
| 2025-09-16 | $6.51 | $46.96 | 272,700 | — | — |
| 2025-09-15 | $6.48 | $46.74 | 146,700 | — | — |
| 2025-09-12 | $6.46 | $46.59 | 95,900 | — | — |
| 2025-09-11 | $6.45 | $46.52 | 121,000 | — | — |
| 2025-09-10 | $6.45 | $46.52 | 129,500 | — | — |
| 2025-09-09 | $6.44 | $46.45 | 83,700 | — | — |
| 2025-09-08 | $6.43 | $46.38 | 111,700 | — | — |
| 2025-09-05 | $6.43 | $46.38 | 156,500 | — | — |
| 2025-09-04 | $6.41 | $46.23 | 160,200 | — | — |
| 2025-09-03 | $6.42 | $46.31 | 116,500 | — | — |
| 2025-09-02 | $6.41 | $46.23 | 134,200 | — | — |
| 2025-08-29 | $6.42 | $46.31 | 159,600 | — | — |
| 2025-08-28 | $6.46 | $46.59 | 148,400 | — | — |
| 2025-08-27 | $6.42 | $46.31 | 114,800 | — | — |
| 2025-08-26 | $6.41 | $46.23 | 224,700 | — | — |
| 2025-08-25 | $6.41 | $46.23 | 191,400 | — | — |
| 2025-08-22 | $6.41 | $46.23 | 232,500 | — | — |
| 2025-08-21 | $6.36 | $45.87 | 104,600 | — | — |
| 2025-08-20 | $6.38 | $46.02 | 116,300 | — | — |
| 2025-08-19 | $6.38 | $46.02 | 100,800 | — | — |
| 2025-08-18 | $6.38 | $46.02 | 111,400 | — | — |
| 2025-08-15 | $6.43 | $45.93 | 161,000 | — | — |
| 2025-08-14 | $6.45 | $46.07 | 110,400 | — | — |
| 2025-08-13 | $6.44 | $46.00 | 75,300 | — | — |
| 2025-08-12 | $6.43 | $45.93 | 76,600 | — | — |
| 2025-08-11 | $6.43 | $45.93 | 108,200 | — | — |
| 2025-08-08 | $6.43 | $45.93 | 118,100 | — | — |
| 2025-08-07 | $6.41 | $45.79 | 173,100 | — | — |
| 2025-08-06 | $6.42 | $45.86 | 163,200 | — | — |
| 2025-08-05 | $6.39 | $45.65 | 86,400 | — | — |
| 2025-08-04 | $6.41 | $45.79 | 90,300 | — | — |
| 2025-08-01 | $6.38 | $45.57 | 93,700 | — | — |
| 2025-07-31 | $6.40 | $45.72 | 103,100 | — | — |
| 2025-07-30 | $6.40 | $45.72 | 127,100 | — | — |
| 2025-07-29 | $6.37 | $45.50 | 167,600 | — | — |
| 2025-07-28 | $6.40 | $45.72 | 94,700 | — | — |
| 2025-07-25 | $6.35 | $45.36 | 138,300 | — | — |
| 2025-07-24 | $6.36 | $45.43 | 147,700 | — | — |
| 2025-07-23 | $6.38 | $45.57 | 196,900 | — | — |
| 2025-07-22 | $6.39 | $45.65 | 173,400 | — | — |
| 2025-07-21 | $6.39 | $45.65 | 289,600 | — | — |
| 2025-07-18 | $6.34 | $45.29 | 913,900 | — | — |
| 2025-07-17 | $6.50 | $45.99 | 292,600 | — | — |
| 2025-07-16 | $6.48 | $45.85 | 120,500 | — | — |
| 2025-07-15 | $6.48 | $45.85 | 436,900 | — | — |
| 2025-07-14 | $6.50 | $45.99 | 112,800 | — | — |
| 2025-07-11 | $6.48 | $45.85 | 169,500 | — | — |
| 2025-07-10 | $6.49 | $45.92 | 134,400 | — | — |
| 2025-07-09 | $6.47 | $45.78 | 132,000 | — | — |
| 2025-07-08 | $6.46 | $45.71 | 205,800 | — | — |
| 2025-07-07 | $6.45 | $45.63 | 188,600 | — | — |
| 2025-07-03 | $6.50 | $45.99 | 105,400 | — | — |
| 2025-07-02 | $6.51 | $46.06 | 191,500 | — | — |
| 2025-07-01 | $6.47 | $45.78 | 203,900 | — | — |
| 2025-06-30 | $6.42 | $45.42 | 247,200 | — | — |
| 2025-06-27 | $6.43 | $45.49 | 213,100 | — | — |
| 2025-06-26 | $6.38 | $45.14 | 103,300 | — | — |
| 2025-06-25 | $6.39 | $45.21 | 205,600 | — | — |
| 2025-06-24 | $6.38 | $45.14 | 142,400 | — | — |
| 2025-06-23 | $6.36 | $45.00 | 125,800 | — | — |
| 2025-06-20 | $6.36 | $45.00 | 109,400 | — | — |
| 2025-06-18 | $6.35 | $44.93 | 183,400 | — | — |
| 2025-06-17 | $6.36 | $45.00 | 118,100 | — | — |
| 2025-06-16 | $6.36 | $45.00 | 176,000 | — | — |
| 2025-06-13 | $6.42 | $44.98 | 82,700 | — | — |
| 2025-06-12 | $6.44 | $45.12 | 128,200 | — | — |
| 2025-06-11 | $6.42 | $44.98 | 254,700 | — | — |
| 2025-06-10 | $6.42 | $44.98 | 148,400 | — | — |
| 2025-06-09 | $6.40 | $44.84 | 148,100 | — | — |
| 2025-06-06 | $6.43 | $45.05 | 148,500 | — | — |
| 2025-06-05 | $6.45 | $45.19 | 92,700 | — | — |
| 2025-06-04 | $6.41 | $44.91 | 90,100 | — | — |
| 2025-06-03 | $6.43 | $45.05 | 133,700 | — | — |
| 2025-06-02 | $6.41 | $44.91 | 199,100 | — | — |
| 2025-05-30 | $6.40 | $44.84 | 150,500 | — | — |
| 2025-05-29 | $6.37 | $44.63 | 154,500 | — | — |
| 2025-05-28 | $6.38 | $44.70 | 156,400 | — | — |
| 2025-05-27 | $6.35 | $44.49 | 107,200 | — | — |
| 2025-05-23 | $6.38 | $44.70 | 104,500 | — | — |
| 2025-05-22 | $6.35 | $44.49 | 78,300 | — | — |
| 2025-05-21 | $6.32 | $44.28 | 127,900 | — | — |
| 2025-05-20 | $6.40 | $44.84 | 111,200 | — | — |
| 2025-05-19 | $6.36 | $44.56 | 148,100 | — | — |
| 2025-05-16 | $6.47 | $44.90 | 163,700 | — | — |
| 2025-05-15 | $6.45 | $44.76 | 114,900 | — | — |
| 2025-05-14 | $6.45 | $44.76 | 136,100 | — | — |
| 2025-05-13 | $6.46 | $44.83 | 102,800 | — | — |
| 2025-05-12 | $6.42 | $44.55 | 190,200 | — | — |
| 2025-05-09 | $6.40 | $44.41 | 51,900 | — | — |
| 2025-05-08 | $6.40 | $44.41 | 159,800 | — | — |
| 2025-05-07 | $6.37 | $44.21 | 97,700 | — | — |
| 2025-05-06 | $6.35 | $44.07 | 93,100 | — | — |
| 2025-05-05 | $6.40 | $44.41 | 115,300 | — | — |
| 2025-05-02 | $6.34 | $44.00 | 86,100 | — | — |
| 2025-05-01 | $6.32 | $43.86 | 190,900 | — | — |
| 2025-04-30 | $6.30 | $43.72 | 157,900 | — | — |
| 2025-04-29 | $6.29 | $43.65 | 109,700 | — | — |
| 2025-04-28 | $6.27 | $43.51 | 83,400 | — | — |
| 2025-04-25 | $6.27 | $43.51 | 74,600 | — | — |
| 2025-04-24 | $6.25 | $43.37 | 123,400 | — | — |
| 2025-04-23 | $6.20 | $43.03 | 203,100 | — | — |
| 2025-04-22 | $6.12 | $42.47 | 156,300 | — | — |
| 2025-04-21 | $6.05 | $41.98 | 173,600 | — | — |
| 2025-04-17 | $6.14 | $42.61 | 173,100 | — | — |
| 2025-04-16 | $6.15 | $42.25 | 218,600 | — | — |
| 2025-04-15 | $6.19 | $42.52 | 293,200 | — | — |
| 2025-04-14 | $6.14 | $42.18 | 196,400 | — | — |
| 2025-04-11 | $6.09 | $41.84 | 179,700 | — | — |
| 2025-04-10 | $6.08 | $41.77 | 238,600 | — | — |
| 2025-04-09 | $6.12 | $42.04 | 244,200 | — | — |
| 2025-04-08 | $5.93 | $40.74 | 361,400 | — | — |
| 2025-04-07 | $5.86 | $40.26 | 558,700 | — | — |
| 2025-04-04 | $6.10 | $41.90 | 614,000 | — | — |
| 2025-04-03 | $6.37 | $43.76 | 254,400 | — | — |
| 2025-04-02 | $6.47 | $44.45 | 148,400 | — | — |
| 2025-04-01 | $6.45 | $44.31 | 114,600 | — | — |
| 2025-03-31 | $6.46 | $44.38 | 119,100 | — | — |
| 2025-03-28 | $6.45 | $44.31 | 209,000 | — | — |
| 2025-03-27 | $6.45 | $44.31 | 199,400 | — | — |
| 2025-03-26 | $6.44 | $44.24 | 146,500 | — | — |
| 2025-03-25 | $6.48 | $44.52 | 133,800 | — | — |
| 2025-03-24 | $6.43 | $44.17 | 302,700 | — | — |
| 2025-03-21 | $6.46 | $44.38 | 272,400 | — | — |
| 2025-03-20 | $6.48 | $44.52 | 146,200 | — | — |
| 2025-03-19 | $6.45 | $44.31 | 116,300 | — | — |
| 2025-03-18 | $6.46 | $44.38 | 189,000 | — | — |
| 2025-03-17 | $6.51 | $44.72 | 151,100 | — | — |
| 2025-03-14 | $6.54 | $44.50 | 182,000 | — | — |
| 2025-03-13 | $6.49 | $44.16 | 157,800 | — | — |
| 2025-03-12 | $6.48 | $44.09 | 204,100 | — | — |
| 2025-03-11 | $6.53 | $44.43 | 145,400 | — | — |
| 2025-03-10 | $6.54 | $44.50 | 132,000 | — | — |
| 2025-03-07 | $6.56 | $44.64 | 244,100 | — | — |
| 2025-03-06 | $6.54 | $44.50 | 200,000 | — | — |
| 2025-03-05 | $6.50 | $44.23 | 235,400 | — | — |
| 2025-03-04 | $6.52 | $44.37 | 329,500 | — | — |
| 2025-03-03 | $6.53 | $44.43 | 216,800 | — | — |
| 2025-02-28 | $6.55 | $44.57 | 215,700 | — | — |
| 2025-02-27 | $6.54 | $44.50 | 304,500 | — | — |
| 2025-02-26 | $6.60 | $44.91 | 204,500 | — | — |
| 2025-02-25 | $6.63 | $45.11 | 166,600 | — | — |
| 2025-02-24 | $6.62 | $45.05 | 184,700 | — | — |
| 2025-02-21 | $6.65 | $45.25 | 100,500 | — | — |
| 2025-02-20 | $6.63 | $45.11 | 139,400 | — | — |
| 2025-02-19 | $6.69 | $45.52 | 217,600 | — | — |
| 2025-02-18 | $6.68 | $45.45 | 148,200 | — | — |
| 2025-02-14 | $6.70 | $45.17 | 78,800 | — | — |
| 2025-02-13 | $6.69 | $45.10 | 146,300 | — | — |
| 2025-02-12 | $6.68 | $45.03 | 140,700 | — | — |
| 2025-02-11 | $6.66 | $44.90 | 107,300 | — | — |
| 2025-02-10 | $6.64 | $44.76 | 128,200 | — | — |
| 2025-02-07 | $6.64 | $44.76 | 167,500 | — | — |
| 2025-02-06 | $6.65 | $44.83 | 180,300 | — | — |
| 2025-02-05 | $6.67 | $44.97 | 142,300 | — | — |
| 2025-02-04 | $6.65 | $44.83 | 110,100 | — | — |
| 2025-02-03 | $6.63 | $44.70 | 188,200 | — | — |
| 2025-01-31 | $6.65 | $44.83 | 265,100 | — | — |
| 2025-01-30 | $6.62 | $44.63 | 165,100 | — | — |
| 2025-01-29 | $6.64 | $44.76 | 196,600 | — | — |
| 2025-01-28 | $6.64 | $44.76 | 320,000 | — | — |
| 2025-01-27 | $6.61 | $44.56 | 235,400 | — | — |
| 2025-01-24 | $6.62 | $44.63 | 334,300 | — | — |
| 2025-01-23 | $6.56 | $44.22 | 245,500 | — | — |
| 2025-01-22 | $6.54 | $44.09 | 302,000 | — | — |
| 2025-01-21 | $6.59 | $44.43 | 219,400 | — | — |
| 2025-01-17 | $6.68 | $44.62 | 385,200 | — | — |
| 2025-01-16 | $6.64 | $44.35 | 196,000 | — | — |
| 2025-01-15 | $6.64 | $44.35 | 203,100 | — | — |
| 2025-01-14 | $6.59 | $44.01 | 184,800 | — | — |
| 2025-01-13 | $6.56 | $43.81 | 171,000 | — | — |
| 2025-01-10 | $6.58 | $43.95 | 132,100 | — | — |
| 2025-01-08 | $6.66 | $44.48 | 178,500 | — | — |
| 2025-01-07 | $6.59 | $44.01 | 141,600 | — | — |
| 2025-01-06 | $6.61 | $44.15 | 213,200 | — | — |
| 2025-01-03 | $6.59 | $44.01 | 87,800 | — | — |
| 2025-01-02 | $6.59 | $44.01 | 88,600 | — | — |