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
- 2005-03-29 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 | $5.16 | $46.09 | 446,500 | — | — |
| 2025-12-30 | $5.24 | $46.80 | 688,600 | — | — |
| 2025-12-29 | $5.11 | $45.64 | 867,300 | — | — |
| 2025-12-26 | $5.31 | $47.43 | 397,200 | — | — |
| 2025-12-24 | $5.31 | $47.43 | 268,800 | — | — |
| 2025-12-23 | $5.29 | $47.25 | 391,500 | — | — |
| 2025-12-22 | $5.26 | $46.98 | 969,200 | — | — |
| 2025-12-19 | $5.17 | $46.17 | 436,200 | — | — |
| 2025-12-18 | $5.13 | $45.82 | 615,600 | — | — |
| 2025-12-17 | $5.14 | $45.91 | 422,700 | — | — |
| 2025-12-16 | $5.09 | $45.46 | 383,600 | — | — |
| 2025-12-15 | $5.15 | $46.00 | 378,800 | — | — |
| 2025-12-12 | $5.14 | $45.91 | 608,000 | — | — |
| 2025-12-11 | $5.22 | $46.35 | 957,300 | — | — |
| 2025-12-10 | $5.16 | $45.82 | 393,800 | — | — |
| 2025-12-09 | $5.13 | $45.55 | 302,600 | — | — |
| 2025-12-08 | $5.07 | $45.02 | 320,900 | — | — |
| 2025-12-05 | $5.13 | $45.55 | 383,100 | — | — |
| 2025-12-04 | $5.11 | $45.38 | 251,800 | — | — |
| 2025-12-03 | $5.13 | $45.55 | 514,100 | — | — |
| 2025-12-02 | $5.08 | $45.11 | 429,200 | — | — |
| 2025-12-01 | $5.15 | $45.73 | 466,200 | — | — |
| 2025-11-28 | $5.15 | $45.73 | 345,500 | — | — |
| 2025-11-26 | $5.06 | $44.93 | 607,800 | — | — |
| 2025-11-25 | $4.98 | $44.22 | 546,800 | — | — |
| 2025-11-24 | $4.90 | $43.51 | 469,100 | — | — |
| 2025-11-21 | $4.84 | $42.98 | 626,100 | — | — |
| 2025-11-20 | $4.77 | $42.36 | 905,400 | — | — |
| 2025-11-19 | $4.86 | $43.16 | 499,300 | — | — |
| 2025-11-18 | $4.87 | $43.25 | 453,900 | — | — |
| 2025-11-17 | $4.83 | $42.89 | 496,900 | — | — |
| 2025-11-14 | $4.90 | $43.51 | 406,400 | — | — |
| 2025-11-13 | $4.91 | $43.60 | 680,200 | — | — |
| 2025-11-12 | $5.00 | $44.13 | 660,600 | — | — |
| 2025-11-11 | $4.97 | $43.87 | 423,100 | — | — |
| 2025-11-10 | $4.88 | $43.07 | 543,500 | — | — |
| 2025-11-07 | $4.80 | $42.37 | 810,200 | — | — |
| 2025-11-06 | $4.75 | $41.93 | 692,500 | — | — |
| 2025-11-05 | $4.69 | $41.40 | 1,354,700 | — | — |
| 2025-11-04 | $4.65 | $41.04 | 774,500 | — | — |
| 2025-11-03 | $4.72 | $41.66 | 563,400 | — | — |
| 2025-10-31 | $4.74 | $41.84 | 666,200 | — | — |
| 2025-10-30 | $4.76 | $42.01 | 731,300 | — | — |
| 2025-10-29 | $4.70 | $41.49 | 599,100 | — | — |
| 2025-10-28 | $4.71 | $41.57 | 860,900 | — | — |
| 2025-10-27 | $4.74 | $41.84 | 1,612,100 | — | — |
| 2025-10-24 | $4.89 | $43.16 | 691,600 | — | — |
| 2025-10-23 | $4.94 | $43.60 | 741,400 | — | — |
| 2025-10-22 | $4.86 | $42.90 | 1,014,000 | — | — |
| 2025-10-21 | $4.75 | $41.93 | 2,103,000 | — | — |
| 2025-10-20 | $5.05 | $44.57 | 795,500 | — | — |
| 2025-10-17 | $5.10 | $45.02 | 683,800 | — | — |
| 2025-10-16 | $5.19 | $45.55 | 856,800 | — | — |
| 2025-10-15 | $5.25 | $46.07 | 470,300 | — | — |
| 2025-10-14 | $5.14 | $45.11 | 475,100 | — | — |
| 2025-10-13 | $5.19 | $45.55 | 608,700 | — | — |
| 2025-10-10 | $5.08 | $44.58 | 1,259,600 | — | — |
| 2025-10-09 | $5.20 | $45.63 | 617,900 | — | — |
| 2025-10-08 | $5.25 | $46.07 | 443,400 | — | — |
| 2025-10-07 | $5.19 | $45.55 | 476,500 | — | — |
| 2025-10-06 | $5.21 | $45.72 | 504,700 | — | — |
| 2025-10-03 | $5.19 | $45.55 | 428,000 | — | — |
| 2025-10-02 | $5.17 | $45.37 | 412,800 | — | — |
| 2025-10-01 | $5.17 | $45.37 | 506,100 | — | — |
| 2025-09-30 | $5.16 | $45.28 | 234,500 | — | — |
| 2025-09-29 | $5.16 | $45.28 | 648,800 | — | — |
| 2025-09-26 | $5.13 | $45.02 | 296,600 | — | — |
| 2025-09-25 | $5.07 | $44.49 | 550,100 | — | — |
| 2025-09-24 | $5.12 | $44.93 | 493,800 | — | — |
| 2025-09-23 | $5.14 | $45.11 | 847,300 | — | — |
| 2025-09-22 | $5.04 | $44.23 | 756,700 | — | — |
| 2025-09-19 | $4.99 | $43.79 | 397,900 | — | — |
| 2025-09-18 | $4.94 | $43.35 | 458,700 | — | — |
| 2025-09-17 | $4.97 | $43.61 | 519,900 | — | — |
| 2025-09-16 | $4.98 | $43.70 | 389,900 | — | — |
| 2025-09-15 | $5.02 | $43.79 | 353,500 | — | — |
| 2025-09-12 | $4.99 | $43.53 | 604,200 | — | — |
| 2025-09-11 | $4.93 | $43.01 | 714,000 | — | — |
| 2025-09-10 | $4.93 | $43.01 | 366,700 | — | — |
| 2025-09-09 | $4.89 | $42.66 | 624,900 | — | — |
| 2025-09-08 | $4.85 | $42.31 | 374,600 | — | — |
| 2025-09-05 | $4.81 | $41.96 | 713,100 | — | — |
| 2025-09-04 | $4.82 | $42.05 | 563,800 | — | — |
| 2025-09-03 | $4.80 | $41.87 | 791,600 | — | — |
| 2025-09-02 | $4.77 | $41.61 | 504,100 | — | — |
| 2025-08-29 | $4.73 | $41.26 | 434,500 | — | — |
| 2025-08-28 | $4.70 | $41.00 | 722,000 | — | — |
| 2025-08-27 | $4.74 | $41.35 | 463,000 | — | — |
| 2025-08-26 | $4.66 | $40.65 | 269,000 | — | — |
| 2025-08-25 | $4.63 | $40.39 | 538,900 | — | — |
| 2025-08-22 | $4.64 | $40.48 | 592,000 | — | — |
| 2025-08-21 | $4.58 | $39.95 | 468,700 | — | — |
| 2025-08-20 | $4.55 | $39.69 | 389,300 | — | — |
| 2025-08-19 | $4.53 | $39.52 | 437,600 | — | — |
| 2025-08-18 | $4.58 | $39.95 | 322,900 | — | — |
| 2025-08-15 | $4.56 | $39.78 | 364,500 | — | — |
| 2025-08-14 | $4.61 | $39.95 | 193,800 | — | — |
| 2025-08-13 | $4.61 | $39.95 | 272,900 | — | — |
| 2025-08-12 | $4.59 | $39.78 | 289,300 | — | — |
| 2025-08-11 | $4.58 | $39.69 | 260,200 | — | — |
| 2025-08-08 | $4.58 | $39.69 | 289,800 | — | — |
| 2025-08-07 | $4.58 | $39.69 | 405,900 | — | — |
| 2025-08-06 | $4.53 | $39.26 | 325,000 | — | — |
| 2025-08-05 | $4.50 | $39.00 | 336,000 | — | — |
| 2025-08-04 | $4.47 | $38.74 | 362,900 | — | — |
| 2025-08-01 | $4.43 | $38.39 | 281,300 | — | — |
| 2025-07-31 | $4.44 | $38.48 | 240,600 | — | — |
| 2025-07-30 | $4.46 | $38.65 | 266,600 | — | — |
| 2025-07-29 | $4.49 | $38.91 | 267,400 | — | — |
| 2025-07-28 | $4.46 | $38.65 | 202,700 | — | — |
| 2025-07-25 | $4.50 | $39.00 | 271,500 | — | — |
| 2025-07-24 | $4.53 | $39.26 | 694,600 | — | — |
| 2025-07-23 | $4.50 | $39.00 | 706,800 | — | — |
| 2025-07-22 | $4.48 | $38.83 | 245,600 | — | — |
| 2025-07-21 | $4.45 | $38.57 | 462,600 | — | — |
| 2025-07-18 | $4.36 | $37.79 | 1,001,200 | — | — |
| 2025-07-17 | $4.45 | $38.57 | 552,600 | — | — |
| 2025-07-16 | $4.50 | $38.74 | 561,500 | — | — |
| 2025-07-15 | $4.47 | $38.48 | 469,600 | — | — |
| 2025-07-14 | $4.50 | $38.74 | 560,000 | — | — |
| 2025-07-11 | $4.49 | $38.65 | 332,900 | — | — |
| 2025-07-10 | $4.45 | $38.31 | 445,800 | — | — |
| 2025-07-09 | $4.44 | $38.22 | 333,500 | — | — |
| 2025-07-08 | $4.44 | $38.22 | 453,300 | — | — |
| 2025-07-07 | $4.50 | $38.74 | 337,800 | — | — |
| 2025-07-03 | $4.51 | $38.83 | 634,500 | — | — |
| 2025-07-02 | $4.49 | $38.65 | 618,400 | — | — |
| 2025-07-01 | $4.41 | $37.96 | 313,200 | — | — |
| 2025-06-30 | $4.39 | $37.79 | 398,000 | — | — |
| 2025-06-27 | $4.31 | $37.10 | 688,900 | — | — |
| 2025-06-26 | $4.39 | $37.79 | 265,700 | — | — |
| 2025-06-25 | $4.34 | $37.36 | 442,200 | — | — |
| 2025-06-24 | $4.34 | $37.36 | 1,196,500 | — | — |
| 2025-06-23 | $4.47 | $38.48 | 633,500 | — | — |
| 2025-06-20 | $4.45 | $38.31 | 488,100 | — | — |
| 2025-06-18 | $4.46 | $38.39 | 442,900 | — | — |
| 2025-06-17 | $4.46 | $38.39 | 267,800 | — | — |
| 2025-06-16 | $4.48 | $38.57 | 491,400 | — | — |
| 2025-06-13 | $4.48 | $38.57 | 351,100 | — | — |
| 2025-06-12 | $4.48 | $38.31 | 615,500 | — | — |
| 2025-06-11 | $4.45 | $38.05 | 517,500 | — | — |
| 2025-06-10 | $4.42 | $37.80 | 602,900 | — | — |
| 2025-06-09 | $4.42 | $37.80 | 528,800 | — | — |
| 2025-06-06 | $4.41 | $37.71 | 499,900 | — | — |
| 2025-06-05 | $4.42 | $37.80 | 425,000 | — | — |
| 2025-06-04 | $4.45 | $38.05 | 498,900 | — | — |
| 2025-06-03 | $4.44 | $37.97 | 580,600 | — | — |
| 2025-06-02 | $4.44 | $37.97 | 813,100 | — | — |
| 2025-05-30 | $4.34 | $37.11 | 329,800 | — | — |
| 2025-05-29 | $4.35 | $37.20 | 484,400 | — | — |
| 2025-05-28 | $4.33 | $37.03 | 160,200 | — | — |
| 2025-05-27 | $4.33 | $37.03 | 412,900 | — | — |
| 2025-05-23 | $4.34 | $37.11 | 541,600 | — | — |
| 2025-05-22 | $4.30 | $36.77 | 541,300 | — | — |
| 2025-05-21 | $4.29 | $36.68 | 1,082,100 | — | — |
| 2025-05-20 | $4.25 | $36.34 | 533,200 | — | — |
| 2025-05-19 | $4.18 | $35.74 | 735,100 | — | — |
| 2025-05-16 | $4.17 | $35.66 | 792,100 | — | — |
| 2025-05-15 | $4.23 | $36.17 | 697,500 | — | — |
| 2025-05-14 | $4.25 | $36.09 | 617,900 | — | — |
| 2025-05-13 | $4.29 | $36.42 | 578,400 | — | — |
| 2025-05-12 | $4.25 | $36.09 | 1,086,700 | — | — |
| 2025-05-09 | $4.32 | $36.68 | 536,300 | — | — |
| 2025-05-08 | $4.25 | $36.09 | 368,300 | — | — |
| 2025-05-07 | $4.27 | $36.26 | 318,400 | — | — |
| 2025-05-06 | $4.28 | $36.34 | 842,500 | — | — |
| 2025-05-05 | $4.21 | $35.75 | 638,600 | — | — |
| 2025-05-02 | $4.17 | $35.41 | 536,500 | — | — |
| 2025-05-01 | $4.15 | $35.24 | 719,600 | — | — |
| 2025-04-30 | $4.18 | $35.49 | 610,700 | — | — |
| 2025-04-29 | $4.23 | $35.92 | 589,700 | — | — |
| 2025-04-28 | $4.24 | $36.00 | 929,400 | — | — |
| 2025-04-25 | $4.24 | $36.00 | 537,700 | — | — |
| 2025-04-24 | $4.24 | $36.00 | 545,300 | — | — |
| 2025-04-23 | $4.25 | $36.09 | 902,700 | — | — |
| 2025-04-22 | $4.27 | $36.26 | 1,284,300 | — | — |
| 2025-04-21 | $4.25 | $36.09 | 960,600 | — | — |
| 2025-04-17 | $4.30 | $36.51 | 893,200 | — | — |
| 2025-04-16 | $4.32 | $36.68 | 845,800 | — | — |
| 2025-04-15 | $4.25 | $36.09 | 558,500 | — | — |
| 2025-04-14 | $4.23 | $35.66 | 691,300 | — | — |
| 2025-04-11 | $4.18 | $35.24 | 937,900 | — | — |
| 2025-04-10 | $4.10 | $34.56 | 883,300 | — | — |
| 2025-04-09 | $4.04 | $34.06 | 1,357,500 | — | — |
| 2025-04-08 | $3.96 | $33.38 | 943,400 | — | — |
| 2025-04-07 | $3.84 | $32.37 | 2,143,200 | — | — |
| 2025-04-04 | $4.04 | $34.06 | 1,946,500 | — | — |
| 2025-04-03 | $4.35 | $36.67 | 1,000,100 | — | — |
| 2025-04-02 | $4.38 | $36.93 | 356,800 | — | — |
| 2025-04-01 | $4.40 | $37.09 | 406,400 | — | — |
| 2025-03-31 | $4.37 | $36.84 | 537,400 | — | — |
| 2025-03-28 | $4.34 | $36.59 | 324,600 | — | — |
| 2025-03-27 | $4.35 | $36.67 | 607,800 | — | — |
| 2025-03-26 | $4.34 | $36.59 | 378,600 | — | — |
| 2025-03-25 | $4.34 | $36.59 | 609,100 | — | — |
| 2025-03-24 | $4.28 | $36.08 | 963,900 | — | — |
| 2025-03-21 | $4.28 | $36.08 | 538,700 | — | — |
| 2025-03-20 | $4.31 | $36.34 | 434,800 | — | — |
| 2025-03-19 | $4.34 | $36.59 | 983,500 | — | — |
| 2025-03-18 | $4.29 | $36.17 | 1,086,600 | — | — |
| 2025-03-17 | $4.24 | $35.75 | 792,000 | — | — |
| 2025-03-14 | $4.20 | $35.15 | 492,300 | — | — |
| 2025-03-13 | $4.17 | $34.90 | 601,100 | — | — |
| 2025-03-12 | $4.13 | $34.57 | 472,900 | — | — |
| 2025-03-11 | $4.12 | $34.49 | 447,400 | — | — |
| 2025-03-10 | $4.06 | $33.98 | 385,900 | — | — |
| 2025-03-07 | $4.12 | $34.49 | 338,300 | — | — |
| 2025-03-06 | $4.08 | $34.15 | 408,800 | — | — |
| 2025-03-05 | $4.12 | $34.49 | 589,600 | — | — |
| 2025-03-04 | $4.05 | $33.90 | 544,200 | — | — |
| 2025-03-03 | $4.06 | $33.98 | 725,200 | — | — |
| 2025-02-28 | $4.09 | $34.23 | 402,800 | — | — |
| 2025-02-27 | $4.07 | $34.07 | 637,700 | — | — |
| 2025-02-26 | $4.14 | $34.65 | 453,800 | — | — |
| 2025-02-25 | $4.13 | $34.57 | 689,900 | — | — |
| 2025-02-24 | $4.16 | $34.82 | 783,300 | — | — |
| 2025-02-21 | $4.15 | $34.74 | 663,300 | — | — |
| 2025-02-20 | $4.21 | $35.24 | 415,700 | — | — |
| 2025-02-19 | $4.16 | $34.82 | 253,700 | — | — |
| 2025-02-18 | $4.17 | $34.90 | 443,000 | — | — |
| 2025-02-14 | $4.13 | $34.57 | 492,500 | — | — |
| 2025-02-13 | $4.18 | $34.99 | 256,900 | — | — |
| 2025-02-12 | $4.17 | $34.65 | 477,300 | — | — |
| 2025-02-11 | $4.16 | $34.57 | 283,200 | — | — |
| 2025-02-10 | $4.15 | $34.49 | 327,600 | — | — |
| 2025-02-07 | $4.12 | $34.24 | 390,100 | — | — |
| 2025-02-06 | $4.10 | $34.07 | 269,500 | — | — |
| 2025-02-05 | $4.13 | $34.32 | 481,200 | — | — |
| 2025-02-04 | $4.08 | $33.90 | 493,700 | — | — |
| 2025-02-03 | $4.07 | $33.82 | 476,700 | — | — |
| 2025-01-31 | $4.01 | $33.32 | 543,200 | — | — |
| 2025-01-30 | $4.06 | $33.74 | 743,300 | — | — |
| 2025-01-29 | $4.00 | $33.24 | 225,000 | — | — |
| 2025-01-28 | $4.01 | $33.32 | 335,800 | — | — |
| 2025-01-27 | $4.01 | $33.32 | 622,700 | — | — |
| 2025-01-24 | $4.03 | $33.49 | 583,600 | — | — |
| 2025-01-23 | $4.05 | $33.66 | 518,500 | — | — |
| 2025-01-22 | $4.04 | $33.57 | 518,900 | — | — |
| 2025-01-21 | $4.07 | $33.82 | 371,000 | — | — |
| 2025-01-17 | $4.07 | $33.82 | 547,100 | — | — |
| 2025-01-16 | $4.07 | $33.82 | 221,000 | — | — |
| 2025-01-15 | $4.10 | $33.82 | 476,900 | — | — |
| 2025-01-14 | $4.08 | $33.66 | 536,800 | — | — |
| 2025-01-13 | $3.99 | $32.91 | 517,000 | — | — |
| 2025-01-10 | $3.96 | $32.67 | 737,400 | — | — |
| 2025-01-08 | $3.98 | $32.83 | 351,200 | — | — |
| 2025-01-07 | $3.94 | $32.50 | 350,500 | — | — |
| 2025-01-06 | $3.92 | $32.34 | 575,800 | — | — |
| 2025-01-03 | $3.92 | $32.34 | 327,300 | — | — |
| 2025-01-02 | $3.88 | $32.01 | 519,600 | — | — |