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
- 1994-10-11 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 | $4.20 | $66.33 | 127,500 | — | — |
| 2025-12-30 | $4.23 | $66.81 | 227,500 | — | — |
| 2025-12-29 | $4.16 | $65.70 | 230,000 | — | — |
| 2025-12-26 | $4.10 | $64.75 | 160,800 | — | — |
| 2025-12-24 | $4.13 | $65.23 | 111,300 | — | — |
| 2025-12-23 | $4.15 | $65.54 | 96,700 | — | — |
| 2025-12-22 | $4.11 | $64.91 | 223,900 | — | — |
| 2025-12-19 | $4.19 | $66.17 | 374,300 | — | — |
| 2025-12-18 | $4.20 | $66.33 | 221,200 | — | — |
| 2025-12-17 | $4.07 | $64.28 | 105,200 | — | — |
| 2025-12-16 | $4.15 | $65.54 | 142,800 | — | — |
| 2025-12-15 | $4.16 | $65.70 | 201,600 | — | — |
| 2025-12-12 | $4.20 | $66.33 | 229,800 | — | — |
| 2025-12-11 | $4.32 | $66.96 | 536,600 | — | — |
| 2025-12-10 | $4.20 | $65.10 | 244,300 | — | — |
| 2025-12-09 | $4.18 | $64.79 | 288,400 | — | — |
| 2025-12-08 | $4.18 | $64.79 | 191,400 | — | — |
| 2025-12-05 | $4.16 | $64.48 | 99,400 | — | — |
| 2025-12-04 | $4.13 | $64.02 | 116,300 | — | — |
| 2025-12-03 | $4.13 | $64.02 | 150,100 | — | — |
| 2025-12-02 | $4.15 | $64.33 | 150,500 | — | — |
| 2025-12-01 | $4.16 | $64.48 | 250,900 | — | — |
| 2025-11-28 | $4.14 | $64.17 | 68,800 | — | — |
| 2025-11-26 | $4.09 | $63.40 | 207,700 | — | — |
| 2025-11-25 | $4.05 | $62.78 | 186,400 | — | — |
| 2025-11-24 | $4.00 | $62.00 | 88,800 | — | — |
| 2025-11-21 | $3.99 | $61.85 | 220,000 | — | — |
| 2025-11-20 | $4.00 | $62.00 | 256,100 | — | — |
| 2025-11-19 | $3.94 | $61.07 | 245,200 | — | — |
| 2025-11-18 | $3.92 | $60.76 | 508,000 | — | — |
| 2025-11-17 | $4.02 | $62.31 | 191,500 | — | — |
| 2025-11-14 | $4.05 | $62.78 | 119,800 | — | — |
| 2025-11-13 | $4.03 | $62.47 | 339,000 | — | — |
| 2025-11-12 | $4.18 | $63.71 | 220,800 | — | — |
| 2025-11-11 | $4.16 | $63.40 | 142,400 | — | — |
| 2025-11-10 | $4.07 | $62.03 | 181,000 | — | — |
| 2025-11-07 | $4.05 | $61.73 | 267,300 | — | — |
| 2025-11-06 | $4.05 | $61.73 | 131,500 | — | — |
| 2025-11-05 | $4.05 | $61.73 | 79,100 | — | — |
| 2025-11-04 | $4.06 | $61.88 | 144,300 | — | — |
| 2025-11-03 | $4.07 | $62.03 | 95,300 | — | — |
| 2025-10-31 | $4.02 | $61.27 | 132,900 | — | — |
| 2025-10-30 | $4.03 | $61.42 | 107,400 | — | — |
| 2025-10-29 | $4.03 | $61.42 | 152,700 | — | — |
| 2025-10-28 | $4.03 | $61.42 | 95,000 | — | — |
| 2025-10-27 | $4.04 | $61.57 | 126,800 | — | — |
| 2025-10-24 | $4.01 | $61.12 | 281,800 | — | — |
| 2025-10-23 | $3.98 | $60.66 | 194,600 | — | — |
| 2025-10-22 | $3.93 | $59.90 | 222,800 | — | — |
| 2025-10-21 | $3.99 | $60.81 | 119,700 | — | — |
| 2025-10-20 | $4.00 | $60.96 | 289,300 | — | — |
| 2025-10-17 | $4.01 | $61.12 | 310,000 | — | — |
| 2025-10-16 | $4.06 | $60.81 | 158,500 | — | — |
| 2025-10-15 | $4.16 | $62.31 | 218,300 | — | — |
| 2025-10-14 | $4.05 | $60.66 | 264,300 | — | — |
| 2025-10-13 | $4.10 | $61.41 | 265,600 | — | — |
| 2025-10-10 | $4.13 | $61.86 | 343,300 | — | — |
| 2025-10-09 | $4.19 | $62.76 | 371,800 | — | — |
| 2025-10-08 | $4.23 | $63.36 | 196,100 | — | — |
| 2025-10-07 | $4.24 | $63.51 | 165,900 | — | — |
| 2025-10-06 | $4.27 | $63.96 | 248,500 | — | — |
| 2025-10-03 | $4.24 | $63.51 | 202,000 | — | — |
| 2025-10-02 | $4.23 | $63.36 | 237,000 | — | — |
| 2025-10-01 | $4.24 | $63.51 | 258,500 | — | — |
| 2025-09-30 | $4.30 | $64.41 | 133,900 | — | — |
| 2025-09-29 | $4.28 | $64.11 | 136,000 | — | — |
| 2025-09-26 | $4.24 | $63.51 | 130,100 | — | — |
| 2025-09-25 | $4.23 | $63.36 | 193,000 | — | — |
| 2025-09-24 | $4.33 | $64.86 | 233,800 | — | — |
| 2025-09-23 | $4.29 | $64.26 | 251,600 | — | — |
| 2025-09-22 | $4.30 | $64.41 | 177,500 | — | — |
| 2025-09-19 | $4.24 | $63.51 | 153,100 | — | — |
| 2025-09-18 | $4.23 | $63.36 | 69,100 | — | — |
| 2025-09-17 | $4.22 | $63.21 | 196,500 | — | — |
| 2025-09-16 | $4.24 | $63.51 | 209,900 | — | — |
| 2025-09-15 | $4.36 | $64.11 | 352,300 | — | — |
| 2025-09-12 | $4.35 | $63.96 | 285,400 | — | — |
| 2025-09-11 | $4.35 | $63.96 | 175,100 | — | — |
| 2025-09-10 | $4.30 | $63.23 | 125,300 | — | — |
| 2025-09-09 | $4.30 | $63.23 | 157,900 | — | — |
| 2025-09-08 | $4.30 | $63.23 | 207,900 | — | — |
| 2025-09-05 | $4.27 | $62.78 | 254,500 | — | — |
| 2025-09-04 | $4.29 | $63.08 | 254,100 | — | — |
| 2025-09-03 | $4.26 | $62.64 | 203,100 | — | — |
| 2025-09-02 | $4.26 | $62.64 | 207,100 | — | — |
| 2025-08-29 | $4.27 | $62.78 | 122,700 | — | — |
| 2025-08-28 | $4.25 | $62.49 | 163,400 | — | — |
| 2025-08-27 | $4.24 | $62.34 | 102,800 | — | — |
| 2025-08-26 | $4.24 | $62.34 | 139,700 | — | — |
| 2025-08-25 | $4.28 | $62.93 | 172,200 | — | — |
| 2025-08-22 | $4.24 | $62.34 | 190,600 | — | — |
| 2025-08-21 | $4.22 | $62.05 | 184,900 | — | — |
| 2025-08-20 | $4.19 | $61.61 | 85,200 | — | — |
| 2025-08-19 | $4.17 | $61.31 | 103,000 | — | — |
| 2025-08-18 | $4.20 | $61.76 | 90,900 | — | — |
| 2025-08-15 | $4.22 | $62.05 | 151,900 | — | — |
| 2025-08-14 | $4.25 | $61.46 | 142,800 | — | — |
| 2025-08-13 | $4.27 | $61.75 | 175,200 | — | — |
| 2025-08-12 | $4.25 | $61.46 | 115,300 | — | — |
| 2025-08-11 | $4.23 | $61.17 | 128,100 | — | — |
| 2025-08-08 | $4.21 | $60.88 | 105,000 | — | — |
| 2025-08-07 | $4.20 | $60.74 | 108,600 | — | — |
| 2025-08-06 | $4.21 | $60.88 | 178,700 | — | — |
| 2025-08-05 | $4.21 | $60.88 | 103,000 | — | — |
| 2025-08-04 | $4.26 | $61.61 | 192,300 | — | — |
| 2025-08-01 | $4.17 | $60.30 | 87,400 | — | — |
| 2025-07-31 | $4.21 | $60.88 | 106,000 | — | — |
| 2025-07-30 | $4.25 | $61.46 | 152,500 | — | — |
| 2025-07-29 | $4.19 | $60.59 | 151,300 | — | — |
| 2025-07-28 | $4.25 | $61.46 | 149,800 | — | — |
| 2025-07-25 | $4.27 | $61.75 | 140,400 | — | — |
| 2025-07-24 | $4.28 | $61.90 | 193,000 | — | — |
| 2025-07-23 | $4.27 | $61.75 | 162,400 | — | — |
| 2025-07-22 | $4.27 | $61.75 | 139,800 | — | — |
| 2025-07-21 | $4.26 | $61.61 | 197,600 | — | — |
| 2025-07-18 | $4.25 | $61.46 | 175,700 | — | — |
| 2025-07-17 | $4.21 | $60.88 | 215,300 | — | — |
| 2025-07-16 | $4.29 | $61.03 | 111,600 | — | — |
| 2025-07-15 | $4.31 | $61.31 | 117,200 | — | — |
| 2025-07-14 | $4.31 | $61.31 | 80,400 | — | — |
| 2025-07-11 | $4.28 | $60.89 | 89,900 | — | — |
| 2025-07-10 | $4.30 | $61.17 | 86,100 | — | — |
| 2025-07-09 | $4.26 | $60.60 | 72,600 | — | — |
| 2025-07-08 | $4.26 | $60.60 | 86,800 | — | — |
| 2025-07-07 | $4.26 | $60.60 | 114,400 | — | — |
| 2025-07-03 | $4.26 | $60.60 | 65,600 | — | — |
| 2025-07-02 | $4.22 | $60.03 | 185,700 | — | — |
| 2025-07-01 | $4.19 | $59.60 | 105,800 | — | — |
| 2025-06-30 | $4.13 | $58.75 | 221,100 | — | — |
| 2025-06-27 | $4.14 | $58.89 | 102,900 | — | — |
| 2025-06-26 | $4.07 | $57.90 | 110,100 | — | — |
| 2025-06-25 | $4.06 | $57.76 | 104,600 | — | — |
| 2025-06-24 | $4.04 | $57.47 | 125,600 | — | — |
| 2025-06-23 | $3.97 | $56.48 | 223,400 | — | — |
| 2025-06-20 | $3.94 | $56.05 | 196,700 | — | — |
| 2025-06-18 | $3.90 | $55.48 | 150,300 | — | — |
| 2025-06-17 | $3.90 | $55.48 | 245,300 | — | — |
| 2025-06-16 | $3.96 | $56.33 | 169,900 | — | — |
| 2025-06-13 | $3.98 | $56.62 | 265,800 | — | — |
| 2025-06-12 | $4.07 | $56.76 | 104,700 | — | — |
| 2025-06-11 | $4.07 | $56.76 | 170,700 | — | — |
| 2025-06-10 | $4.04 | $56.34 | 209,000 | — | — |
| 2025-06-09 | $4.03 | $56.20 | 225,900 | — | — |
| 2025-06-06 | $4.02 | $56.06 | 273,400 | — | — |
| 2025-06-05 | $4.04 | $56.34 | 218,200 | — | — |
| 2025-06-04 | $4.06 | $56.62 | 213,300 | — | — |
| 2025-06-03 | $4.08 | $56.90 | 381,500 | — | — |
| 2025-06-02 | $4.11 | $57.32 | 196,700 | — | — |
| 2025-05-30 | $4.02 | $56.06 | 327,100 | — | — |
| 2025-05-29 | $4.05 | $56.48 | 144,500 | — | — |
| 2025-05-28 | $4.05 | $56.48 | 756,800 | — | — |
| 2025-05-27 | $4.13 | $57.60 | 306,000 | — | — |
| 2025-05-23 | $4.13 | $57.60 | 165,100 | — | — |
| 2025-05-22 | $4.09 | $57.04 | 397,400 | — | — |
| 2025-05-21 | $4.10 | $57.18 | 326,500 | — | — |
| 2025-05-20 | $4.15 | $57.88 | 358,000 | — | — |
| 2025-05-19 | $4.14 | $57.74 | 460,400 | — | — |
| 2025-05-16 | $4.19 | $58.43 | 253,700 | — | — |
| 2025-05-15 | $4.19 | $58.43 | 255,400 | — | — |
| 2025-05-14 | $4.33 | $58.43 | 241,500 | — | — |
| 2025-05-13 | $4.32 | $58.30 | 515,300 | — | — |
| 2025-05-12 | $4.31 | $58.16 | 380,200 | — | — |
| 2025-05-09 | $4.27 | $57.62 | 149,600 | — | — |
| 2025-05-08 | $4.32 | $58.30 | 210,400 | — | — |
| 2025-05-07 | $4.35 | $58.70 | 115,900 | — | — |
| 2025-05-06 | $4.38 | $59.11 | 91,500 | — | — |
| 2025-05-05 | $4.40 | $59.38 | 75,900 | — | — |
| 2025-05-02 | $4.46 | $60.19 | 77,100 | — | — |
| 2025-05-01 | $4.45 | $60.05 | 98,000 | — | — |
| 2025-04-30 | $4.48 | $60.46 | 104,900 | — | — |
| 2025-04-29 | $4.52 | $61.00 | 111,300 | — | — |
| 2025-04-28 | $4.52 | $61.00 | 180,900 | — | — |
| 2025-04-25 | $4.69 | $63.29 | 116,500 | — | — |
| 2025-04-24 | $4.67 | $63.02 | 117,500 | — | — |
| 2025-04-23 | $4.66 | $62.89 | 156,500 | — | — |
| 2025-04-22 | $4.63 | $62.48 | 131,800 | — | — |
| 2025-04-21 | $4.43 | $59.78 | 61,500 | — | — |
| 2025-04-17 | $4.51 | $60.86 | 28,600 | — | — |
| 2025-04-16 | $4.42 | $59.65 | 109,500 | — | — |
| 2025-04-15 | $4.47 | $60.32 | 104,700 | — | — |
| 2025-04-14 | $4.47 | $60.32 | 35,800 | — | — |
| 2025-04-11 | $4.33 | $58.43 | 74,700 | — | — |
| 2025-04-10 | $4.28 | $57.76 | 91,800 | — | — |
| 2025-04-09 | $4.25 | $57.35 | 305,000 | — | — |
| 2025-04-08 | $4.14 | $55.87 | 99,000 | — | — |
| 2025-04-07 | $4.16 | $56.14 | 312,200 | — | — |
| 2025-04-04 | $4.32 | $58.30 | 306,500 | — | — |
| 2025-04-03 | $4.51 | $60.86 | 160,100 | — | — |
| 2025-04-02 | $4.64 | $62.62 | 71,200 | — | — |
| 2025-04-01 | $4.64 | $62.62 | 59,700 | — | — |
| 2025-03-31 | $4.63 | $62.48 | 85,600 | — | — |
| 2025-03-28 | $4.67 | $63.02 | 178,500 | — | — |
| 2025-03-27 | $4.72 | $63.70 | 42,100 | — | — |
| 2025-03-26 | $4.72 | $63.70 | 88,400 | — | — |
| 2025-03-25 | $4.79 | $64.64 | 58,800 | — | — |
| 2025-03-24 | $4.76 | $64.24 | 318,000 | — | — |
| 2025-03-21 | $4.78 | $64.51 | 136,500 | — | — |
| 2025-03-20 | $4.68 | $63.16 | 56,300 | — | — |
| 2025-03-19 | $4.69 | $63.29 | 49,600 | — | — |
| 2025-03-18 | $4.67 | $63.02 | 188,800 | — | — |
| 2025-03-17 | $4.77 | $64.37 | 195,700 | — | — |
| 2025-03-14 | $4.90 | $63.16 | 261,900 | — | — |
| 2025-03-13 | $4.86 | $62.64 | 83,900 | — | — |
| 2025-03-12 | $4.85 | $62.51 | 105,800 | — | — |
| 2025-03-11 | $4.80 | $61.87 | 142,700 | — | — |
| 2025-03-10 | $4.76 | $61.35 | 150,800 | — | — |
| 2025-03-07 | $4.80 | $61.87 | 134,200 | — | — |
| 2025-03-06 | $4.80 | $61.87 | 61,200 | — | — |
| 2025-03-05 | $4.79 | $61.74 | 71,500 | — | — |
| 2025-03-04 | $4.79 | $61.74 | 150,100 | — | — |
| 2025-03-03 | $4.80 | $61.87 | 130,800 | — | — |
| 2025-02-28 | $4.79 | $61.74 | 66,500 | — | — |
| 2025-02-27 | $4.80 | $61.87 | 63,700 | — | — |
| 2025-02-26 | $4.80 | $61.87 | 96,200 | — | — |
| 2025-02-25 | $4.80 | $61.87 | 94,200 | — | — |
| 2025-02-24 | $4.79 | $61.74 | 122,300 | — | — |
| 2025-02-21 | $4.79 | $61.74 | 113,100 | — | — |
| 2025-02-20 | $4.78 | $61.61 | 60,000 | — | — |
| 2025-02-19 | $4.80 | $61.87 | 49,600 | — | — |
| 2025-02-18 | $4.79 | $61.74 | 64,200 | — | — |
| 2025-02-14 | $4.81 | $62.00 | 54,100 | — | — |
| 2025-02-13 | $4.81 | $62.00 | 107,800 | — | — |
| 2025-02-12 | $4.82 | $62.13 | 31,900 | — | — |
| 2025-02-11 | $4.83 | $62.25 | 75,200 | — | — |
| 2025-02-10 | $4.85 | $62.51 | 59,600 | — | — |
| 2025-02-07 | $4.81 | $62.00 | 123,300 | — | — |
| 2025-02-06 | $4.90 | $63.16 | 73,900 | — | — |
| 2025-02-05 | $4.90 | $63.16 | 94,400 | — | — |
| 2025-02-04 | $4.87 | $62.77 | 82,200 | — | — |
| 2025-02-03 | $4.88 | $62.90 | 90,400 | — | — |
| 2025-01-31 | $4.89 | $63.03 | 54,700 | — | — |
| 2025-01-30 | $4.89 | $63.03 | 41,300 | — | — |
| 2025-01-29 | $4.87 | $62.77 | 41,800 | — | — |
| 2025-01-28 | $4.91 | $63.29 | 51,800 | — | — |
| 2025-01-27 | $4.87 | $62.77 | 70,700 | — | — |
| 2025-01-24 | $4.84 | $62.38 | 21,200 | — | — |
| 2025-01-23 | $4.81 | $62.00 | 57,800 | — | — |
| 2025-01-22 | $4.76 | $61.35 | 66,000 | — | — |
| 2025-01-21 | $4.70 | $60.58 | 72,200 | — | — |
| 2025-01-17 | $4.69 | $60.45 | 48,500 | — | — |
| 2025-01-16 | $4.71 | $60.71 | 32,500 | — | — |
| 2025-01-15 | $4.72 | $60.84 | 42,100 | — | — |
| 2025-01-14 | $4.66 | $60.06 | 90,200 | — | — |
| 2025-01-13 | $4.63 | $59.68 | 80,600 | — | — |
| 2025-01-10 | $4.62 | $59.55 | 105,000 | — | — |
| 2025-01-08 | $4.62 | $59.55 | 52,600 | — | — |
| 2025-01-07 | $4.63 | $59.68 | 46,000 | — | — |
| 2025-01-06 | $4.59 | $59.16 | 67,900 | — | — |
| 2025-01-03 | $4.57 | $58.90 | 31,900 | — | — |
| 2025-01-02 | $4.49 | $57.87 | 84,500 | — | — |