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
- 1999-07-12 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 | $6.03 | $62.17 | 132,400 | — | — |
| 2025-12-30 | $6.06 | $62.48 | 159,500 | — | — |
| 2025-12-29 | $6.06 | $62.48 | 121,900 | — | — |
| 2025-12-26 | $6.05 | $62.38 | 92,500 | — | — |
| 2025-12-24 | $6.07 | $62.59 | 75,100 | — | — |
| 2025-12-23 | $6.03 | $62.17 | 151,600 | — | — |
| 2025-12-22 | $6.05 | $62.38 | 211,700 | — | — |
| 2025-12-19 | $6.08 | $62.69 | 284,600 | — | — |
| 2025-12-18 | $5.95 | $61.35 | 136,300 | — | — |
| 2025-12-17 | $5.92 | $61.04 | 161,400 | — | — |
| 2025-12-16 | $5.93 | $61.14 | 189,700 | — | — |
| 2025-12-15 | $5.98 | $61.66 | 144,400 | — | — |
| 2025-12-12 | $5.98 | $61.66 | 202,800 | — | — |
| 2025-12-11 | $6.07 | $62.07 | 222,700 | — | — |
| 2025-12-10 | $6.06 | $61.97 | 106,600 | — | — |
| 2025-12-09 | $6.09 | $62.28 | 149,600 | — | — |
| 2025-12-08 | $6.04 | $61.76 | 134,000 | — | — |
| 2025-12-05 | $6.03 | $61.66 | 83,600 | — | — |
| 2025-12-04 | $6.05 | $61.87 | 271,500 | — | — |
| 2025-12-03 | $6.08 | $62.17 | 156,600 | — | — |
| 2025-12-02 | $6.05 | $61.87 | 93,000 | — | — |
| 2025-12-01 | $6.02 | $61.56 | 153,900 | — | — |
| 2025-11-28 | $6.04 | $61.76 | 70,200 | — | — |
| 2025-11-26 | $6.01 | $61.46 | 224,500 | — | — |
| 2025-11-25 | $6.00 | $61.36 | 221,200 | — | — |
| 2025-11-24 | $5.82 | $59.52 | 287,900 | — | — |
| 2025-11-21 | $5.78 | $59.11 | 761,100 | — | — |
| 2025-11-20 | $6.03 | $61.66 | 301,800 | — | — |
| 2025-11-19 | $5.97 | $61.05 | 237,400 | — | — |
| 2025-11-18 | $5.98 | $61.15 | 246,100 | — | — |
| 2025-11-17 | $6.09 | $62.28 | 422,000 | — | — |
| 2025-11-14 | $6.02 | $61.56 | 153,500 | — | — |
| 2025-11-13 | $6.09 | $62.28 | 169,200 | — | — |
| 2025-11-12 | $6.16 | $62.48 | 277,100 | — | — |
| 2025-11-11 | $6.16 | $62.48 | 501,600 | — | — |
| 2025-11-10 | $6.09 | $61.77 | 310,300 | — | — |
| 2025-11-07 | $6.06 | $61.47 | 166,900 | — | — |
| 2025-11-06 | $6.06 | $61.47 | 124,800 | — | — |
| 2025-11-05 | $6.05 | $61.36 | 185,100 | — | — |
| 2025-11-04 | $6.01 | $60.96 | 141,800 | — | — |
| 2025-11-03 | $6.06 | $61.47 | 150,800 | — | — |
| 2025-10-31 | $6.03 | $61.16 | 187,000 | — | — |
| 2025-10-30 | $6.06 | $61.47 | 133,000 | — | — |
| 2025-10-29 | $6.05 | $61.36 | 152,900 | — | — |
| 2025-10-28 | $6.02 | $61.06 | 108,100 | — | — |
| 2025-10-27 | $6.01 | $60.96 | 186,100 | — | — |
| 2025-10-24 | $6.04 | $61.26 | 369,500 | — | — |
| 2025-10-23 | $5.96 | $60.45 | 203,300 | — | — |
| 2025-10-22 | $5.88 | $59.64 | 150,200 | — | — |
| 2025-10-21 | $5.78 | $58.63 | 290,500 | — | — |
| 2025-10-20 | $5.86 | $59.44 | 242,300 | — | — |
| 2025-10-17 | $5.90 | $59.84 | 236,500 | — | — |
| 2025-10-16 | $6.00 | $60.35 | 579,100 | — | — |
| 2025-10-15 | $6.03 | $60.65 | 165,500 | — | — |
| 2025-10-14 | $6.06 | $60.95 | 135,700 | — | — |
| 2025-10-13 | $6.06 | $60.95 | 142,600 | — | — |
| 2025-10-10 | $5.97 | $60.05 | 401,400 | — | — |
| 2025-10-09 | $6.00 | $60.35 | 169,800 | — | — |
| 2025-10-08 | $6.08 | $61.16 | 127,300 | — | — |
| 2025-10-07 | $6.04 | $60.75 | 170,800 | — | — |
| 2025-10-06 | $5.98 | $60.15 | 309,200 | — | — |
| 2025-10-03 | $6.07 | $61.05 | 114,500 | — | — |
| 2025-10-02 | $6.04 | $60.75 | 83,900 | — | — |
| 2025-10-01 | $6.05 | $60.85 | 160,900 | — | — |
| 2025-09-30 | $6.07 | $61.05 | 117,200 | — | — |
| 2025-09-29 | $6.03 | $60.65 | 137,100 | — | — |
| 2025-09-26 | $6.07 | $61.05 | 163,500 | — | — |
| 2025-09-25 | $6.06 | $60.95 | 87,300 | — | — |
| 2025-09-24 | $6.03 | $60.65 | 187,800 | — | — |
| 2025-09-23 | $6.08 | $61.16 | 316,900 | — | — |
| 2025-09-22 | $6.05 | $60.85 | 180,100 | — | — |
| 2025-09-19 | $5.99 | $60.25 | 72,400 | — | — |
| 2025-09-18 | $6.05 | $60.85 | 152,900 | — | — |
| 2025-09-17 | $5.92 | $59.55 | 142,600 | — | — |
| 2025-09-16 | $5.89 | $59.24 | 334,000 | — | — |
| 2025-09-15 | $6.02 | $60.05 | 310,600 | — | — |
| 2025-09-12 | $6.05 | $60.35 | 150,300 | — | — |
| 2025-09-11 | $6.04 | $60.25 | 147,100 | — | — |
| 2025-09-10 | $5.97 | $59.55 | 94,300 | — | — |
| 2025-09-09 | $5.98 | $59.65 | 185,900 | — | — |
| 2025-09-08 | $5.97 | $59.55 | 139,300 | — | — |
| 2025-09-05 | $5.98 | $59.65 | 130,400 | — | — |
| 2025-09-04 | $5.97 | $59.55 | 160,000 | — | — |
| 2025-09-03 | $5.99 | $59.75 | 174,100 | — | — |
| 2025-09-02 | $5.94 | $59.25 | 204,400 | — | — |
| 2025-08-29 | $5.92 | $59.05 | 240,500 | — | — |
| 2025-08-28 | $5.90 | $58.85 | 439,600 | — | — |
| 2025-08-27 | $5.98 | $59.65 | 133,900 | — | — |
| 2025-08-26 | $5.93 | $59.15 | 153,000 | — | — |
| 2025-08-25 | $5.98 | $59.65 | 168,800 | — | — |
| 2025-08-22 | $6.01 | $59.95 | 270,700 | — | — |
| 2025-08-21 | $5.91 | $58.95 | 193,800 | — | — |
| 2025-08-20 | $5.88 | $58.65 | 265,300 | — | — |
| 2025-08-19 | $5.96 | $59.45 | 185,200 | — | — |
| 2025-08-18 | $5.98 | $59.65 | 326,000 | — | — |
| 2025-08-15 | $6.05 | $60.35 | 128,100 | — | — |
| 2025-08-14 | $6.08 | $60.15 | 207,200 | — | — |
| 2025-08-13 | $6.07 | $60.05 | 213,400 | — | — |
| 2025-08-12 | $6.04 | $59.75 | 166,800 | — | — |
| 2025-08-11 | $6.07 | $60.05 | 237,000 | — | — |
| 2025-08-08 | $6.03 | $59.65 | 201,200 | — | — |
| 2025-08-07 | $6.10 | $60.35 | 171,900 | — | — |
| 2025-08-06 | $6.08 | $60.15 | 129,000 | — | — |
| 2025-08-05 | $6.07 | $60.05 | 93,200 | — | — |
| 2025-08-04 | $6.09 | $60.25 | 153,400 | — | — |
| 2025-08-01 | $6.00 | $59.36 | 136,000 | — | — |
| 2025-07-31 | $6.02 | $59.55 | 122,000 | — | — |
| 2025-07-30 | $6.05 | $59.85 | 113,500 | — | — |
| 2025-07-29 | $5.98 | $59.16 | 424,800 | — | — |
| 2025-07-28 | $6.08 | $60.15 | 345,800 | — | — |
| 2025-07-25 | $6.16 | $60.94 | 135,100 | — | — |
| 2025-07-24 | $6.18 | $61.14 | 281,600 | — | — |
| 2025-07-23 | $6.18 | $61.14 | 231,500 | — | — |
| 2025-07-22 | $6.17 | $61.04 | 154,900 | — | — |
| 2025-07-21 | $6.14 | $60.74 | 196,000 | — | — |
| 2025-07-18 | $6.15 | $60.84 | 333,500 | — | — |
| 2025-07-17 | $6.08 | $60.15 | 243,700 | — | — |
| 2025-07-16 | $6.15 | $60.35 | 214,300 | — | — |
| 2025-07-15 | $6.07 | $59.56 | 179,400 | — | — |
| 2025-07-14 | $6.05 | $59.37 | 229,200 | — | — |
| 2025-07-11 | $5.98 | $58.68 | 354,000 | — | — |
| 2025-07-10 | $6.03 | $59.17 | 347,400 | — | — |
| 2025-07-09 | $5.94 | $58.29 | 187,400 | — | — |
| 2025-07-08 | $5.88 | $57.70 | 273,400 | — | — |
| 2025-07-07 | $5.89 | $57.80 | 196,400 | — | — |
| 2025-07-03 | $5.89 | $57.80 | 160,700 | — | — |
| 2025-07-02 | $5.85 | $57.40 | 134,600 | — | — |
| 2025-07-01 | $5.83 | $57.21 | 176,300 | — | — |
| 2025-06-30 | $5.80 | $56.91 | 168,900 | — | — |
| 2025-06-27 | $5.81 | $57.01 | 224,400 | — | — |
| 2025-06-26 | $5.77 | $56.62 | 135,900 | — | — |
| 2025-06-25 | $5.75 | $56.42 | 174,000 | — | — |
| 2025-06-24 | $5.80 | $56.91 | 214,900 | — | — |
| 2025-06-23 | $5.74 | $56.32 | 319,000 | — | — |
| 2025-06-20 | $5.67 | $55.64 | 181,300 | — | — |
| 2025-06-18 | $5.58 | $54.75 | 118,600 | — | — |
| 2025-06-17 | $5.61 | $55.05 | 88,500 | — | — |
| 2025-06-16 | $5.64 | $55.34 | 190,800 | — | — |
| 2025-06-13 | $5.66 | $55.54 | 113,100 | — | — |
| 2025-06-12 | $5.76 | $56.03 | 204,100 | — | — |
| 2025-06-11 | $5.72 | $55.64 | 220,900 | — | — |
| 2025-06-10 | $5.68 | $55.25 | 404,500 | — | — |
| 2025-06-09 | $5.58 | $54.28 | 199,200 | — | — |
| 2025-06-06 | $5.55 | $53.99 | 237,800 | — | — |
| 2025-06-05 | $5.56 | $54.08 | 163,800 | — | — |
| 2025-06-04 | $5.51 | $53.60 | 217,600 | — | — |
| 2025-06-03 | $5.52 | $53.69 | 184,000 | — | — |
| 2025-06-02 | $5.49 | $53.40 | 198,900 | — | — |
| 2025-05-30 | $5.47 | $53.21 | 126,700 | — | — |
| 2025-05-29 | $5.44 | $52.92 | 378,200 | — | — |
| 2025-05-28 | $5.40 | $52.53 | 255,900 | — | — |
| 2025-05-27 | $5.45 | $53.01 | 196,900 | — | — |
| 2025-05-23 | $5.39 | $52.43 | 153,300 | — | — |
| 2025-05-22 | $5.40 | $52.53 | 294,400 | — | — |
| 2025-05-21 | $5.34 | $51.94 | 155,500 | — | — |
| 2025-05-20 | $5.34 | $51.94 | 140,100 | — | — |
| 2025-05-19 | $5.34 | $51.94 | 157,200 | — | — |
| 2025-05-16 | $5.31 | $51.65 | 309,500 | — | — |
| 2025-05-15 | $5.40 | $52.53 | 184,900 | — | — |
| 2025-05-14 | $5.39 | $51.94 | 211,500 | — | — |
| 2025-05-13 | $5.37 | $51.75 | 228,800 | — | — |
| 2025-05-12 | $5.33 | $51.37 | 258,900 | — | — |
| 2025-05-09 | $5.30 | $51.08 | 140,000 | — | — |
| 2025-05-08 | $5.27 | $50.79 | 180,000 | — | — |
| 2025-05-07 | $5.27 | $50.79 | 171,200 | — | — |
| 2025-05-06 | $5.28 | $50.88 | 171,500 | — | — |
| 2025-05-05 | $5.26 | $50.69 | 177,800 | — | — |
| 2025-05-02 | $5.26 | $50.69 | 188,700 | — | — |
| 2025-05-01 | $5.29 | $50.98 | 201,000 | — | — |
| 2025-04-30 | $5.30 | $51.08 | 127,300 | — | — |
| 2025-04-29 | $5.34 | $51.46 | 144,500 | — | — |
| 2025-04-28 | $5.30 | $51.08 | 115,100 | — | — |
| 2025-04-25 | $5.30 | $51.08 | 104,600 | — | — |
| 2025-04-24 | $5.30 | $51.08 | 158,600 | — | — |
| 2025-04-23 | $5.32 | $51.27 | 216,500 | — | — |
| 2025-04-22 | $5.22 | $50.31 | 150,600 | — | — |
| 2025-04-21 | $5.17 | $49.82 | 261,400 | — | — |
| 2025-04-17 | $5.24 | $50.50 | 152,200 | — | — |
| 2025-04-16 | $5.22 | $50.31 | 211,800 | — | — |
| 2025-04-15 | $5.37 | $51.75 | 154,900 | — | — |
| 2025-04-14 | $5.36 | $51.17 | 240,700 | — | — |
| 2025-04-11 | $5.26 | $50.22 | 309,000 | — | — |
| 2025-04-10 | $5.22 | $49.84 | 257,200 | — | — |
| 2025-04-09 | $5.30 | $50.60 | 336,200 | — | — |
| 2025-04-08 | $5.03 | $48.02 | 424,600 | — | — |
| 2025-04-07 | $5.06 | $48.31 | 711,300 | — | — |
| 2025-04-04 | $4.95 | $47.26 | 789,800 | — | — |
| 2025-04-03 | $5.19 | $49.55 | 629,800 | — | — |
| 2025-04-02 | $5.36 | $51.17 | 110,500 | — | — |
| 2025-04-01 | $5.33 | $50.89 | 155,300 | — | — |
| 2025-03-31 | $5.34 | $50.98 | 206,200 | — | — |
| 2025-03-28 | $5.36 | $51.17 | 265,300 | — | — |
| 2025-03-27 | $5.39 | $51.46 | 147,400 | — | — |
| 2025-03-26 | $5.36 | $51.17 | 136,300 | — | — |
| 2025-03-25 | $5.34 | $50.98 | 172,900 | — | — |
| 2025-03-24 | $5.37 | $51.27 | 377,800 | — | — |
| 2025-03-21 | $5.29 | $50.50 | 246,000 | — | — |
| 2025-03-20 | $5.28 | $50.41 | 143,600 | — | — |
| 2025-03-19 | $5.28 | $50.41 | 118,800 | — | — |
| 2025-03-18 | $5.30 | $50.60 | 155,700 | — | — |
| 2025-03-17 | $5.27 | $50.31 | 92,500 | — | — |
| 2025-03-14 | $5.29 | $50.03 | 182,300 | — | — |
| 2025-03-13 | $5.25 | $49.65 | 151,000 | — | — |
| 2025-03-12 | $5.28 | $49.93 | 163,300 | — | — |
| 2025-03-11 | $5.26 | $49.74 | 180,200 | — | — |
| 2025-03-10 | $5.24 | $49.55 | 231,600 | — | — |
| 2025-03-07 | $5.25 | $49.65 | 229,400 | — | — |
| 2025-03-06 | $5.30 | $50.12 | 180,200 | — | — |
| 2025-03-05 | $5.35 | $50.59 | 205,700 | — | — |
| 2025-03-04 | $5.30 | $50.12 | 361,200 | — | — |
| 2025-03-03 | $5.31 | $50.22 | 241,900 | — | — |
| 2025-02-28 | $5.35 | $50.59 | 242,700 | — | — |
| 2025-02-27 | $5.38 | $50.88 | 99,200 | — | — |
| 2025-02-26 | $5.39 | $50.97 | 123,500 | — | — |
| 2025-02-25 | $5.40 | $51.07 | 197,500 | — | — |
| 2025-02-24 | $5.39 | $50.97 | 259,500 | — | — |
| 2025-02-21 | $5.37 | $50.78 | 444,700 | — | — |
| 2025-02-20 | $5.43 | $51.35 | 221,800 | — | — |
| 2025-02-19 | $5.40 | $51.07 | 176,000 | — | — |
| 2025-02-18 | $5.36 | $50.69 | 223,900 | — | — |
| 2025-02-14 | $5.35 | $50.59 | 345,000 | — | — |
| 2025-02-13 | $5.40 | $51.07 | 255,900 | — | — |
| 2025-02-12 | $5.44 | $50.97 | 272,000 | — | — |
| 2025-02-11 | $5.45 | $51.07 | 321,800 | — | — |
| 2025-02-10 | $5.43 | $50.88 | 158,700 | — | — |
| 2025-02-07 | $5.45 | $51.07 | 188,200 | — | — |
| 2025-02-06 | $5.49 | $51.44 | 175,200 | — | — |
| 2025-02-05 | $5.45 | $51.07 | 103,800 | — | — |
| 2025-02-04 | $5.46 | $51.16 | 135,200 | — | — |
| 2025-02-03 | $5.45 | $51.07 | 226,200 | — | — |
| 2025-01-31 | $5.48 | $51.35 | 206,400 | — | — |
| 2025-01-30 | $5.46 | $51.16 | 187,400 | — | — |
| 2025-01-29 | $5.47 | $51.25 | 175,000 | — | — |
| 2025-01-28 | $5.48 | $51.35 | 216,900 | — | — |
| 2025-01-27 | $5.43 | $50.88 | 358,400 | — | — |
| 2025-01-24 | $5.55 | $52.00 | 301,300 | — | — |
| 2025-01-23 | $5.46 | $51.16 | 135,400 | — | — |
| 2025-01-22 | $5.45 | $51.07 | 155,300 | — | — |
| 2025-01-21 | $5.50 | $51.53 | 214,700 | — | — |
| 2025-01-17 | $5.48 | $51.35 | 353,100 | — | — |
| 2025-01-16 | $5.41 | $50.69 | 142,800 | — | — |
| 2025-01-15 | $5.44 | $50.50 | 287,100 | — | — |
| 2025-01-14 | $5.35 | $49.67 | 209,900 | — | — |
| 2025-01-13 | $5.40 | $50.13 | 199,200 | — | — |
| 2025-01-10 | $5.43 | $50.41 | 363,500 | — | — |
| 2025-01-08 | $5.36 | $49.76 | 217,700 | — | — |
| 2025-01-07 | $5.33 | $49.48 | 205,800 | — | — |
| 2025-01-06 | $5.21 | $48.37 | 343,800 | — | — |
| 2025-01-03 | $5.29 | $49.11 | 316,300 | — | — |
| 2025-01-02 | $5.11 | $47.44 | 287,800 | — | — |