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
- 1987-07-23 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 | $7.55 | $109.21 | 2,482,300 | — | — |
| 2025-12-30 | $7.30 | $105.59 | 1,504,900 | — | — |
| 2025-12-29 | $7.30 | $105.59 | 1,655,200 | — | — |
| 2025-12-26 | $7.60 | $109.93 | 1,465,700 | — | — |
| 2025-12-24 | $7.37 | $106.60 | 960,500 | — | — |
| 2025-12-23 | $7.25 | $104.87 | 2,054,500 | — | — |
| 2025-12-22 | $7.37 | $106.60 | 2,522,700 | — | — |
| 2025-12-19 | $7.68 | $111.09 | 3,719,100 | — | — |
| 2025-12-18 | $7.65 | $110.65 | 834,000 | — | — |
| 2025-12-17 | $7.68 | $111.09 | 763,100 | — | — |
| 2025-12-16 | $7.65 | $110.65 | 769,800 | — | — |
| 2025-12-15 | $7.75 | $112.10 | 759,100 | — | — |
| 2025-12-12 | $7.73 | $111.81 | 798,800 | — | — |
| 2025-12-11 | $7.77 | $112.39 | 1,046,100 | — | — |
| 2025-12-10 | $7.65 | $110.65 | 1,151,100 | — | — |
| 2025-12-09 | $7.65 | $110.65 | 854,000 | — | — |
| 2025-12-08 | $7.73 | $111.81 | 1,422,100 | — | — |
| 2025-12-05 | $7.90 | $114.27 | 884,800 | — | — |
| 2025-12-04 | $8.06 | $116.58 | 414,400 | — | — |
| 2025-12-03 | $8.09 | $117.02 | 580,800 | — | — |
| 2025-12-02 | $8.01 | $115.86 | 813,300 | — | — |
| 2025-12-01 | $8.08 | $116.87 | 1,026,900 | — | — |
| 2025-11-28 | $8.12 | $117.45 | 781,000 | — | — |
| 2025-11-26 | $8.00 | $115.72 | 1,131,300 | — | — |
| 2025-11-25 | $7.82 | $113.11 | 675,100 | — | — |
| 2025-11-24 | $7.66 | $110.80 | 1,354,900 | — | — |
| 2025-11-21 | $7.76 | $112.25 | 1,263,100 | — | — |
| 2025-11-20 | $7.67 | $110.94 | 1,132,100 | — | — |
| 2025-11-19 | $7.83 | $113.26 | 997,300 | — | — |
| 2025-11-18 | $7.98 | $115.43 | 1,206,100 | — | — |
| 2025-11-17 | $7.93 | $114.70 | 2,761,700 | — | — |
| 2025-11-14 | $8.75 | $119.33 | 2,008,200 | — | — |
| 2025-11-13 | $8.78 | $119.74 | 1,799,900 | — | — |
| 2025-11-12 | $9.00 | $122.74 | 1,521,100 | — | — |
| 2025-11-11 | $9.06 | $123.56 | 856,500 | — | — |
| 2025-11-10 | $9.00 | $122.74 | 1,221,100 | — | — |
| 2025-11-07 | $8.85 | $120.70 | 1,571,400 | — | — |
| 2025-11-06 | $9.15 | $124.79 | 2,018,600 | — | — |
| 2025-11-05 | $8.83 | $120.42 | 2,684,000 | — | — |
| 2025-11-04 | $8.11 | $110.60 | 764,500 | — | — |
| 2025-11-03 | $8.06 | $109.92 | 718,300 | — | — |
| 2025-10-31 | $8.06 | $109.92 | 881,300 | — | — |
| 2025-10-30 | $8.07 | $110.06 | 600,200 | — | — |
| 2025-10-29 | $8.09 | $110.33 | 981,500 | — | — |
| 2025-10-28 | $8.17 | $111.42 | 528,600 | — | — |
| 2025-10-27 | $8.14 | $111.01 | 1,085,200 | — | — |
| 2025-10-24 | $8.20 | $111.83 | 764,000 | — | — |
| 2025-10-23 | $8.19 | $111.70 | 387,000 | — | — |
| 2025-10-22 | $8.18 | $111.56 | 549,500 | — | — |
| 2025-10-21 | $8.18 | $111.56 | 786,600 | — | — |
| 2025-10-20 | $8.29 | $113.06 | 704,400 | — | — |
| 2025-10-17 | $8.22 | $112.10 | 738,000 | — | — |
| 2025-10-16 | $8.09 | $110.33 | 970,900 | — | — |
| 2025-10-15 | $8.15 | $111.15 | 677,400 | — | — |
| 2025-10-14 | $8.19 | $111.70 | 519,900 | — | — |
| 2025-10-13 | $8.23 | $112.24 | 634,200 | — | — |
| 2025-10-10 | $8.11 | $110.60 | 692,700 | — | — |
| 2025-10-09 | $8.21 | $111.97 | 465,200 | — | — |
| 2025-10-08 | $8.28 | $112.92 | 488,400 | — | — |
| 2025-10-07 | $8.35 | $113.88 | 985,600 | — | — |
| 2025-10-06 | $8.25 | $112.51 | 717,500 | — | — |
| 2025-10-03 | $8.36 | $114.01 | 637,200 | — | — |
| 2025-10-02 | $8.37 | $114.15 | 518,100 | — | — |
| 2025-10-01 | $8.40 | $114.56 | 646,000 | — | — |
| 2025-09-30 | $8.42 | $114.83 | 570,900 | — | — |
| 2025-09-29 | $8.47 | $115.51 | 764,800 | — | — |
| 2025-09-26 | $8.28 | $112.92 | 550,200 | — | — |
| 2025-09-25 | $8.21 | $111.97 | 804,500 | — | — |
| 2025-09-24 | $8.18 | $111.56 | 464,300 | — | — |
| 2025-09-23 | $8.19 | $111.70 | 555,200 | — | — |
| 2025-09-22 | $8.18 | $111.56 | 556,400 | — | — |
| 2025-09-19 | $8.19 | $111.70 | 675,800 | — | — |
| 2025-09-18 | $8.23 | $112.24 | 391,400 | — | — |
| 2025-09-17 | $8.17 | $111.42 | 387,800 | — | — |
| 2025-09-16 | $8.18 | $111.56 | 427,600 | — | — |
| 2025-09-15 | $8.14 | $111.01 | 671,500 | — | — |
| 2025-09-12 | $8.15 | $111.15 | 872,600 | — | — |
| 2025-09-11 | $8.36 | $114.01 | 425,600 | — | — |
| 2025-09-10 | $8.32 | $113.47 | 594,800 | — | — |
| 2025-09-09 | $8.29 | $113.06 | 672,000 | — | — |
| 2025-09-08 | $8.43 | $114.97 | 438,700 | — | — |
| 2025-09-05 | $8.43 | $114.97 | 552,700 | — | — |
| 2025-09-04 | $8.44 | $115.11 | 604,000 | — | — |
| 2025-09-03 | $8.41 | $114.70 | 437,100 | — | — |
| 2025-09-02 | $8.44 | $115.11 | 469,200 | — | — |
| 2025-08-29 | $8.47 | $115.51 | 425,900 | — | — |
| 2025-08-28 | $8.62 | $117.56 | 502,800 | — | — |
| 2025-08-27 | $8.41 | $114.70 | 261,200 | — | — |
| 2025-08-26 | $8.36 | $114.01 | 535,700 | — | — |
| 2025-08-25 | $8.37 | $114.15 | 455,300 | — | — |
| 2025-08-22 | $8.46 | $115.38 | 867,700 | — | — |
| 2025-08-21 | $8.31 | $113.33 | 1,007,000 | — | — |
| 2025-08-20 | $8.47 | $115.51 | 729,300 | — | — |
| 2025-08-19 | $8.41 | $114.70 | 945,800 | — | — |
| 2025-08-18 | $8.57 | $116.88 | 1,942,100 | — | — |
| 2025-08-15 | $9.40 | $121.38 | 1,658,400 | — | — |
| 2025-08-14 | $9.34 | $120.60 | 942,600 | — | — |
| 2025-08-13 | $9.32 | $120.35 | 675,800 | — | — |
| 2025-08-12 | $9.20 | $118.80 | 715,600 | — | — |
| 2025-08-11 | $9.29 | $119.96 | 508,600 | — | — |
| 2025-08-08 | $9.27 | $119.70 | 635,500 | — | — |
| 2025-08-07 | $9.25 | $119.44 | 699,300 | — | — |
| 2025-08-06 | $9.25 | $119.44 | 966,900 | — | — |
| 2025-08-05 | $9.10 | $117.50 | 1,195,300 | — | — |
| 2025-08-04 | $8.95 | $115.57 | 790,400 | — | — |
| 2025-08-01 | $8.98 | $115.96 | 822,600 | — | — |
| 2025-07-31 | $9.13 | $117.89 | 935,700 | — | — |
| 2025-07-30 | $9.30 | $120.09 | 565,300 | — | — |
| 2025-07-29 | $9.40 | $121.38 | 522,000 | — | — |
| 2025-07-28 | $9.27 | $119.70 | 870,700 | — | — |
| 2025-07-25 | $9.36 | $120.86 | 478,800 | — | — |
| 2025-07-24 | $9.37 | $120.99 | 650,800 | — | — |
| 2025-07-23 | $9.68 | $124.99 | 996,300 | — | — |
| 2025-07-22 | $9.31 | $120.22 | 437,800 | — | — |
| 2025-07-21 | $9.12 | $117.76 | 990,900 | — | — |
| 2025-07-18 | $9.07 | $117.12 | 1,271,700 | — | — |
| 2025-07-17 | $9.37 | $120.99 | 333,800 | — | — |
| 2025-07-16 | $9.36 | $120.86 | 330,400 | — | — |
| 2025-07-15 | $9.35 | $120.73 | 577,700 | — | — |
| 2025-07-14 | $9.37 | $120.99 | 460,800 | — | — |
| 2025-07-11 | $9.36 | $120.86 | 1,710,500 | — | — |
| 2025-07-10 | $8.94 | $115.44 | 769,700 | — | — |
| 2025-07-09 | $8.86 | $114.41 | 1,399,900 | — | — |
| 2025-07-08 | $8.75 | $112.99 | 931,900 | — | — |
| 2025-07-07 | $8.47 | $109.37 | 507,700 | — | — |
| 2025-07-03 | $8.56 | $110.53 | 484,200 | — | — |
| 2025-07-02 | $8.53 | $110.14 | 638,900 | — | — |
| 2025-07-01 | $8.31 | $107.30 | 886,900 | — | — |
| 2025-06-30 | $8.05 | $103.95 | 993,300 | — | — |
| 2025-06-27 | $8.19 | $105.75 | 516,100 | — | — |
| 2025-06-26 | $8.24 | $106.40 | 851,200 | — | — |
| 2025-06-25 | $8.00 | $103.30 | 932,500 | — | — |
| 2025-06-24 | $8.13 | $104.98 | 835,700 | — | — |
| 2025-06-23 | $8.15 | $105.24 | 716,900 | — | — |
| 2025-06-20 | $8.32 | $107.43 | 943,000 | — | — |
| 2025-06-18 | $8.55 | $110.40 | 384,400 | — | — |
| 2025-06-17 | $8.73 | $112.73 | 719,100 | — | — |
| 2025-06-16 | $8.70 | $112.34 | 946,000 | — | — |
| 2025-06-13 | $8.23 | $106.27 | 509,200 | — | — |
| 2025-06-12 | $8.15 | $105.24 | 844,900 | — | — |
| 2025-06-11 | $8.28 | $106.92 | 658,400 | — | — |
| 2025-06-10 | $8.36 | $107.95 | 1,088,000 | — | — |
| 2025-06-09 | $8.39 | $108.34 | 985,000 | — | — |
| 2025-06-06 | $8.44 | $108.98 | 446,600 | — | — |
| 2025-06-05 | $8.45 | $109.11 | 447,400 | — | — |
| 2025-06-04 | $8.60 | $111.05 | 480,200 | — | — |
| 2025-06-03 | $8.48 | $109.50 | 567,800 | — | — |
| 2025-06-02 | $8.45 | $109.11 | 436,000 | — | — |
| 2025-05-30 | $8.30 | $107.17 | 512,100 | — | — |
| 2025-05-29 | $8.38 | $108.21 | 837,700 | — | — |
| 2025-05-28 | $8.36 | $107.95 | 630,600 | — | — |
| 2025-05-27 | $8.62 | $111.31 | 1,010,000 | — | — |
| 2025-05-23 | $8.57 | $110.66 | 552,800 | — | — |
| 2025-05-22 | $8.47 | $109.37 | 1,027,300 | — | — |
| 2025-05-21 | $8.49 | $109.63 | 1,092,000 | — | — |
| 2025-05-20 | $8.53 | $110.14 | 1,146,600 | — | — |
| 2025-05-19 | $8.88 | $114.66 | 1,209,600 | — | — |
| 2025-05-16 | $9.75 | $119.44 | 2,048,300 | — | — |
| 2025-05-15 | $9.67 | $118.46 | 1,844,100 | — | — |
| 2025-05-14 | $9.57 | $117.24 | 1,340,700 | — | — |
| 2025-05-13 | $9.19 | $112.58 | 948,800 | — | — |
| 2025-05-12 | $9.17 | $112.34 | 819,100 | — | — |
| 2025-05-09 | $8.75 | $107.19 | 517,900 | — | — |
| 2025-05-08 | $8.54 | $104.62 | 381,900 | — | — |
| 2025-05-07 | $8.35 | $102.29 | 864,900 | — | — |
| 2025-05-06 | $8.72 | $106.82 | 458,400 | — | — |
| 2025-05-05 | $8.86 | $108.54 | 445,800 | — | — |
| 2025-05-02 | $8.93 | $109.40 | 401,600 | — | — |
| 2025-05-01 | $8.81 | $107.93 | 239,900 | — | — |
| 2025-04-30 | $8.65 | $105.97 | 325,100 | — | — |
| 2025-04-29 | $8.88 | $108.78 | 482,400 | — | — |
| 2025-04-28 | $8.70 | $106.58 | 499,500 | — | — |
| 2025-04-25 | $8.51 | $104.25 | 396,400 | — | — |
| 2025-04-24 | $8.64 | $105.84 | 384,600 | — | — |
| 2025-04-23 | $8.66 | $106.09 | 487,700 | — | — |
| 2025-04-22 | $8.76 | $107.31 | 426,600 | — | — |
| 2025-04-21 | $8.55 | $104.74 | 515,300 | — | — |
| 2025-04-17 | $8.54 | $104.62 | 597,000 | — | — |
| 2025-04-16 | $8.37 | $102.54 | 366,800 | — | — |
| 2025-04-15 | $8.39 | $102.78 | 392,800 | — | — |
| 2025-04-14 | $8.26 | $101.19 | 369,900 | — | — |
| 2025-04-11 | $8.21 | $100.58 | 638,500 | — | — |
| 2025-04-10 | $8.03 | $98.37 | 509,400 | — | — |
| 2025-04-09 | $8.43 | $103.27 | 1,108,300 | — | — |
| 2025-04-08 | $7.81 | $95.68 | 863,900 | — | — |
| 2025-04-07 | $7.89 | $96.66 | 2,587,600 | — | — |
| 2025-04-04 | $8.25 | $101.07 | 2,139,200 | — | — |
| 2025-04-03 | $8.97 | $109.89 | 982,800 | — | — |
| 2025-04-02 | $9.13 | $111.85 | 604,300 | — | — |
| 2025-04-01 | $9.07 | $111.11 | 399,600 | — | — |
| 2025-03-31 | $9.06 | $110.99 | 434,500 | — | — |
| 2025-03-28 | $9.21 | $112.83 | 424,000 | — | — |
| 2025-03-27 | $9.30 | $113.93 | 657,600 | — | — |
| 2025-03-26 | $9.36 | $114.66 | 226,800 | — | — |
| 2025-03-25 | $9.28 | $113.68 | 402,600 | — | — |
| 2025-03-24 | $9.41 | $115.28 | 546,900 | — | — |
| 2025-03-21 | $9.69 | $118.71 | 401,200 | — | — |
| 2025-03-20 | $9.67 | $118.46 | 287,100 | — | — |
| 2025-03-19 | $9.66 | $118.34 | 336,300 | — | — |
| 2025-03-18 | $9.50 | $116.38 | 331,400 | — | — |
| 2025-03-17 | $9.64 | $118.09 | 516,900 | — | — |
| 2025-03-14 | $9.50 | $116.38 | 1,274,600 | — | — |
| 2025-03-13 | $8.87 | $108.66 | 551,700 | — | — |
| 2025-03-12 | $8.89 | $108.91 | 871,700 | — | — |
| 2025-03-11 | $8.94 | $109.52 | 982,600 | — | — |
| 2025-03-10 | $9.18 | $112.46 | 1,322,200 | — | — |
| 2025-03-07 | $10.00 | $116.38 | 1,041,600 | — | — |
| 2025-03-06 | $9.90 | $115.22 | 763,200 | — | — |
| 2025-03-05 | $9.83 | $114.40 | 579,100 | — | — |
| 2025-03-04 | $9.75 | $113.47 | 921,400 | — | — |
| 2025-03-03 | $10.00 | $116.38 | 812,200 | — | — |
| 2025-02-28 | $10.09 | $117.43 | 563,900 | — | — |
| 2025-02-27 | $10.07 | $117.19 | 468,400 | — | — |
| 2025-02-26 | $10.03 | $116.73 | 1,249,700 | — | — |
| 2025-02-25 | $10.26 | $119.40 | 563,500 | — | — |
| 2025-02-24 | $10.15 | $118.12 | 586,300 | — | — |
| 2025-02-21 | $10.43 | $121.38 | 821,700 | — | — |
| 2025-02-20 | $10.38 | $120.80 | 783,400 | — | — |
| 2025-02-19 | $10.25 | $119.29 | 914,700 | — | — |
| 2025-02-18 | $9.99 | $116.26 | 577,400 | — | — |
| 2025-02-14 | $9.92 | $115.45 | 516,700 | — | — |
| 2025-02-13 | $9.93 | $115.56 | 431,300 | — | — |
| 2025-02-12 | $9.88 | $114.98 | 551,000 | — | — |
| 2025-02-11 | $9.78 | $113.82 | 352,900 | — | — |
| 2025-02-10 | $9.65 | $112.31 | 564,600 | — | — |
| 2025-02-07 | $9.70 | $112.89 | 522,300 | — | — |
| 2025-02-06 | $9.76 | $113.59 | 705,900 | — | — |
| 2025-02-05 | $9.91 | $115.33 | 351,500 | — | — |
| 2025-02-04 | $9.98 | $116.15 | 703,000 | — | — |
| 2025-02-03 | $9.85 | $114.63 | 826,800 | — | — |
| 2025-01-31 | $9.74 | $113.35 | 420,400 | — | — |
| 2025-01-30 | $9.74 | $113.35 | 527,800 | — | — |
| 2025-01-29 | $9.86 | $114.75 | 356,900 | — | — |
| 2025-01-28 | $9.85 | $114.63 | 579,200 | — | — |
| 2025-01-27 | $9.97 | $116.03 | 742,400 | — | — |
| 2025-01-24 | $9.80 | $114.05 | 512,000 | — | — |
| 2025-01-23 | $9.85 | $114.63 | 834,900 | — | — |
| 2025-01-22 | $9.53 | $110.91 | 721,800 | — | — |
| 2025-01-21 | $9.53 | $110.91 | 961,200 | — | — |
| 2025-01-17 | $9.38 | $109.16 | 1,382,600 | — | — |
| 2025-01-16 | $9.45 | $109.98 | 2,466,400 | — | — |
| 2025-01-15 | $9.11 | $106.02 | 918,700 | — | — |
| 2025-01-14 | $8.97 | $104.39 | 1,058,700 | — | — |
| 2025-01-13 | $9.13 | $106.25 | 637,300 | — | — |
| 2025-01-10 | $9.21 | $107.19 | 652,100 | — | — |
| 2025-01-08 | $9.15 | $106.49 | 520,800 | — | — |
| 2025-01-07 | $9.34 | $108.70 | 535,600 | — | — |
| 2025-01-06 | $9.28 | $108.00 | 1,221,500 | — | — |
| 2025-01-03 | $9.12 | $106.14 | 1,403,500 | — | — |
| 2025-01-02 | $8.98 | $104.51 | 1,476,300 | — | — |