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
- 2006-06-26 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 | $3.83 | $68.02 | 733,200 | — | — |
| 2025-12-30 | $3.70 | $65.72 | 246,400 | — | — |
| 2025-12-29 | $3.79 | $67.31 | 298,100 | — | — |
| 2025-12-26 | $3.88 | $68.91 | 116,200 | — | — |
| 2025-12-24 | $3.88 | $68.91 | 84,500 | — | — |
| 2025-12-23 | $3.81 | $67.67 | 257,400 | — | — |
| 2025-12-22 | $3.92 | $69.62 | 861,300 | — | — |
| 2025-12-19 | $3.76 | $66.78 | 850,100 | — | — |
| 2025-12-18 | $4.04 | $71.75 | 777,100 | — | — |
| 2025-12-17 | $4.26 | $75.66 | 1,015,300 | — | — |
| 2025-12-16 | $3.97 | $70.51 | 606,600 | — | — |
| 2025-12-15 | $3.64 | $64.65 | 802,000 | — | — |
| 2025-12-12 | $3.29 | $58.43 | 417,700 | — | — |
| 2025-12-11 | $3.30 | $58.61 | 1,267,000 | — | — |
| 2025-12-10 | $3.00 | $53.28 | 654,200 | — | — |
| 2025-12-09 | $2.95 | $52.40 | 347,400 | — | — |
| 2025-12-08 | $2.68 | $47.60 | 273,100 | — | — |
| 2025-12-05 | $2.83 | $50.26 | 404,700 | — | — |
| 2025-12-04 | $2.72 | $48.31 | 259,900 | — | — |
| 2025-12-03 | $2.80 | $49.73 | 399,100 | — | — |
| 2025-12-02 | $2.66 | $47.24 | 320,200 | — | — |
| 2025-12-01 | $2.75 | $48.84 | 222,000 | — | — |
| 2025-11-28 | $2.89 | $51.33 | 202,400 | — | — |
| 2025-11-26 | $2.82 | $50.09 | 380,900 | — | — |
| 2025-11-25 | $2.97 | $52.75 | 444,900 | — | — |
| 2025-11-24 | $2.79 | $49.55 | 2,113,800 | — | — |
| 2025-11-21 | $2.70 | $47.95 | 373,900 | — | — |
| 2025-11-20 | $2.70 | $45.29 | 293,700 | — | — |
| 2025-11-19 | $2.78 | $46.63 | 455,700 | — | — |
| 2025-11-18 | $3.11 | $52.17 | 222,700 | — | — |
| 2025-11-17 | $3.07 | $51.50 | 609,100 | — | — |
| 2025-11-14 | $2.83 | $47.47 | 580,300 | — | — |
| 2025-11-13 | $2.78 | $46.63 | 359,400 | — | — |
| 2025-11-12 | $2.83 | $47.47 | 271,900 | — | — |
| 2025-11-11 | $2.96 | $49.65 | 233,800 | — | — |
| 2025-11-10 | $2.99 | $50.16 | 666,900 | — | — |
| 2025-11-07 | $2.92 | $48.98 | 247,000 | — | — |
| 2025-11-06 | $2.89 | $48.48 | 343,800 | — | — |
| 2025-11-05 | $3.12 | $52.34 | 131,000 | — | — |
| 2025-11-04 | $3.14 | $52.67 | 174,300 | — | — |
| 2025-11-03 | $3.14 | $52.67 | 111,600 | — | — |
| 2025-10-31 | $3.18 | $53.34 | 103,800 | — | — |
| 2025-10-30 | $3.16 | $53.01 | 141,500 | — | — |
| 2025-10-29 | $3.26 | $54.68 | 227,100 | — | — |
| 2025-10-28 | $3.39 | $56.86 | 197,300 | — | — |
| 2025-10-27 | $3.53 | $59.21 | 173,300 | — | — |
| 2025-10-24 | $3.59 | $60.22 | 124,100 | — | — |
| 2025-10-23 | $3.47 | $58.21 | 66,500 | — | — |
| 2025-10-22 | $3.45 | $57.87 | 75,600 | — | — |
| 2025-10-21 | $3.42 | $57.37 | 94,100 | — | — |
| 2025-10-20 | $3.56 | $59.72 | 136,200 | — | — |
| 2025-10-17 | $3.40 | $57.03 | 155,500 | — | — |
| 2025-10-16 | $3.33 | $55.86 | 148,100 | — | — |
| 2025-10-15 | $3.48 | $58.37 | 85,000 | — | — |
| 2025-10-14 | $3.45 | $57.87 | 82,700 | — | — |
| 2025-10-13 | $3.40 | $57.03 | 122,400 | — | — |
| 2025-10-10 | $3.37 | $56.53 | 166,600 | — | — |
| 2025-10-09 | $3.51 | $58.88 | 85,700 | — | — |
| 2025-10-08 | $3.52 | $59.05 | 119,300 | — | — |
| 2025-10-07 | $3.43 | $57.54 | 236,600 | — | — |
| 2025-10-06 | $3.49 | $58.54 | 190,300 | — | — |
| 2025-10-03 | $3.55 | $59.55 | 151,200 | — | — |
| 2025-10-02 | $3.62 | $60.72 | 139,400 | — | — |
| 2025-10-01 | $3.66 | $61.39 | 183,300 | — | — |
| 2025-09-30 | $3.69 | $61.90 | 111,000 | — | — |
| 2025-09-29 | $3.83 | $64.25 | 235,300 | — | — |
| 2025-09-26 | $4.01 | $67.27 | 101,400 | — | — |
| 2025-09-25 | $3.95 | $66.26 | 82,800 | — | — |
| 2025-09-24 | $3.94 | $66.09 | 116,500 | — | — |
| 2025-09-23 | $4.02 | $67.43 | 96,300 | — | — |
| 2025-09-22 | $4.12 | $69.11 | 99,600 | — | — |
| 2025-09-19 | $4.07 | $68.27 | 337,600 | — | — |
| 2025-09-18 | $4.18 | $70.12 | 185,800 | — | — |
| 2025-09-17 | $3.96 | $66.43 | 360,000 | — | — |
| 2025-09-16 | $3.85 | $64.58 | 138,800 | — | — |
| 2025-09-15 | $3.81 | $63.91 | 155,500 | — | — |
| 2025-09-12 | $3.79 | $63.57 | 144,500 | — | — |
| 2025-09-11 | $3.75 | $62.90 | 113,400 | — | — |
| 2025-09-10 | $3.71 | $62.23 | 141,200 | — | — |
| 2025-09-09 | $3.71 | $62.23 | 153,200 | — | — |
| 2025-09-08 | $3.64 | $61.06 | 503,200 | — | — |
| 2025-09-05 | $3.80 | $63.74 | 220,300 | — | — |
| 2025-09-04 | $3.80 | $63.74 | 142,600 | — | — |
| 2025-09-03 | $3.74 | $62.74 | 127,300 | — | — |
| 2025-09-02 | $3.76 | $63.07 | 133,700 | — | — |
| 2025-08-29 | $3.93 | $65.92 | 89,000 | — | — |
| 2025-08-28 | $3.91 | $65.59 | 101,100 | — | — |
| 2025-08-27 | $3.85 | $64.58 | 420,800 | — | — |
| 2025-08-26 | $3.72 | $62.40 | 354,800 | — | — |
| 2025-08-25 | $3.88 | $65.08 | 108,800 | — | — |
| 2025-08-22 | $3.96 | $66.43 | 283,900 | — | — |
| 2025-08-21 | $3.85 | $64.58 | 233,300 | — | — |
| 2025-08-20 | $3.75 | $62.90 | 629,000 | — | — |
| 2025-08-19 | $4.06 | $68.10 | 304,600 | — | — |
| 2025-08-18 | $4.06 | $68.10 | 184,900 | — | — |
| 2025-08-15 | $3.99 | $66.93 | 531,200 | — | — |
| 2025-08-14 | $4.06 | $68.10 | 303,200 | — | — |
| 2025-08-13 | $4.39 | $71.12 | 295,200 | — | — |
| 2025-08-12 | $4.55 | $73.72 | 220,900 | — | — |
| 2025-08-11 | $4.63 | $75.01 | 155,700 | — | — |
| 2025-08-08 | $4.45 | $72.10 | 432,200 | — | — |
| 2025-08-07 | $4.57 | $74.04 | 94,200 | — | — |
| 2025-08-06 | $4.65 | $75.34 | 116,400 | — | — |
| 2025-08-05 | $4.53 | $73.39 | 132,500 | — | — |
| 2025-08-04 | $4.50 | $72.91 | 78,300 | — | — |
| 2025-08-01 | $4.35 | $70.48 | 94,600 | — | — |
| 2025-07-31 | $4.39 | $71.12 | 101,300 | — | — |
| 2025-07-30 | $4.56 | $73.88 | 85,100 | — | — |
| 2025-07-29 | $4.57 | $74.04 | 131,000 | — | — |
| 2025-07-28 | $4.62 | $74.85 | 74,100 | — | — |
| 2025-07-25 | $4.86 | $78.74 | 98,800 | — | — |
| 2025-07-24 | $4.94 | $80.03 | 223,900 | — | — |
| 2025-07-23 | $5.24 | $84.89 | 140,200 | — | — |
| 2025-07-22 | $4.80 | $77.77 | 72,300 | — | — |
| 2025-07-21 | $4.74 | $76.79 | 85,700 | — | — |
| 2025-07-18 | $4.62 | $74.85 | 126,900 | — | — |
| 2025-07-17 | $4.73 | $76.63 | 124,500 | — | — |
| 2025-07-16 | $4.77 | $77.28 | 125,600 | — | — |
| 2025-07-15 | $4.56 | $73.88 | 77,700 | — | — |
| 2025-07-14 | $4.75 | $76.96 | 95,900 | — | — |
| 2025-07-11 | $4.95 | $80.20 | 322,300 | — | — |
| 2025-07-10 | $4.58 | $74.20 | 333,400 | — | — |
| 2025-07-09 | $4.73 | $76.63 | 309,000 | — | — |
| 2025-07-08 | $4.80 | $77.77 | 166,400 | — | — |
| 2025-07-07 | $4.60 | $74.53 | 144,400 | — | — |
| 2025-07-03 | $4.70 | $76.15 | 54,900 | — | — |
| 2025-07-02 | $4.67 | $75.66 | 198,200 | — | — |
| 2025-07-01 | $4.35 | $70.48 | 109,200 | — | — |
| 2025-06-30 | $4.19 | $67.88 | 197,000 | — | — |
| 2025-06-27 | $4.32 | $69.99 | 390,200 | — | — |
| 2025-06-26 | $4.33 | $70.15 | 125,100 | — | — |
| 2025-06-25 | $4.11 | $66.59 | 205,000 | — | — |
| 2025-06-24 | $4.05 | $65.61 | 67,000 | — | — |
| 2025-06-23 | $3.89 | $63.02 | 87,200 | — | — |
| 2025-06-20 | $3.87 | $62.70 | 179,800 | — | — |
| 2025-06-18 | $3.92 | $63.51 | 38,500 | — | — |
| 2025-06-17 | $3.85 | $62.37 | 67,600 | — | — |
| 2025-06-16 | $3.93 | $63.67 | 70,700 | — | — |
| 2025-06-13 | $3.82 | $61.89 | 91,800 | — | — |
| 2025-06-12 | $4.01 | $64.97 | 62,600 | — | — |
| 2025-06-11 | $4.00 | $64.80 | 99,900 | — | — |
| 2025-06-10 | $4.18 | $67.72 | 172,500 | — | — |
| 2025-06-09 | $4.09 | $66.26 | 253,500 | — | — |
| 2025-06-06 | $3.97 | $64.32 | 99,600 | — | — |
| 2025-06-05 | $3.80 | $61.56 | 51,800 | — | — |
| 2025-06-04 | $3.83 | $62.05 | 74,400 | — | — |
| 2025-06-03 | $3.88 | $62.86 | 81,500 | — | — |
| 2025-06-02 | $3.76 | $60.92 | 137,200 | — | — |
| 2025-05-30 | $4.16 | $67.40 | 211,200 | — | — |
| 2025-05-29 | $3.90 | $63.18 | 306,500 | — | — |
| 2025-05-28 | $3.65 | $59.13 | 166,800 | — | — |
| 2025-05-27 | $3.71 | $60.11 | 321,100 | — | — |
| 2025-05-23 | $3.40 | $55.08 | 180,000 | — | — |
| 2025-05-22 | $3.37 | $54.60 | 122,400 | — | — |
| 2025-05-21 | $3.46 | $56.06 | 180,100 | — | — |
| 2025-05-20 | $3.48 | $56.38 | 180,900 | — | — |
| 2025-05-19 | $3.41 | $55.25 | 103,000 | — | — |
| 2025-05-16 | $3.42 | $55.41 | 115,600 | — | — |
| 2025-05-15 | $3.55 | $57.51 | 137,100 | — | — |
| 2025-05-14 | $3.53 | $57.19 | 249,200 | — | — |
| 2025-05-13 | $3.73 | $60.43 | 429,200 | — | — |
| 2025-05-12 | $3.51 | $56.87 | 150,900 | — | — |
| 2025-05-09 | $3.38 | $54.76 | 361,200 | — | — |
| 2025-05-08 | $3.50 | $54.27 | 145,700 | — | — |
| 2025-05-07 | $3.46 | $53.65 | 122,500 | — | — |
| 2025-05-06 | $3.47 | $53.81 | 118,200 | — | — |
| 2025-05-05 | $3.55 | $55.05 | 104,200 | — | — |
| 2025-05-02 | $3.65 | $56.60 | 94,700 | — | — |
| 2025-05-01 | $3.53 | $54.74 | 78,100 | — | — |
| 2025-04-30 | $3.51 | $54.43 | 132,900 | — | — |
| 2025-04-29 | $3.55 | $55.05 | 128,900 | — | — |
| 2025-04-28 | $3.48 | $53.96 | 104,900 | — | — |
| 2025-04-25 | $3.58 | $55.51 | 174,300 | — | — |
| 2025-04-24 | $3.64 | $56.44 | 128,400 | — | — |
| 2025-04-23 | $3.66 | $56.76 | 105,800 | — | — |
| 2025-04-22 | $3.77 | $58.46 | 131,200 | — | — |
| 2025-04-21 | $3.75 | $58.15 | 138,800 | — | — |
| 2025-04-17 | $3.75 | $58.15 | 202,900 | — | — |
| 2025-04-16 | $3.69 | $57.22 | 127,100 | — | — |
| 2025-04-15 | $3.75 | $58.15 | 159,900 | — | — |
| 2025-04-14 | $3.50 | $54.27 | 214,500 | — | — |
| 2025-04-11 | $3.57 | $55.36 | 252,800 | — | — |
| 2025-04-10 | $3.70 | $57.38 | 160,800 | — | — |
| 2025-04-09 | $4.15 | $64.35 | 353,700 | — | — |
| 2025-04-08 | $4.08 | $63.27 | 555,900 | — | — |
| 2025-04-07 | $3.58 | $55.51 | 900,400 | — | — |
| 2025-04-04 | $3.45 | $53.50 | 305,800 | — | — |
| 2025-04-03 | $3.70 | $57.38 | 425,300 | — | — |
| 2025-04-02 | $3.93 | $60.94 | 152,800 | — | — |
| 2025-04-01 | $3.87 | $60.01 | 212,300 | — | — |
| 2025-03-31 | $3.83 | $59.39 | 163,600 | — | — |
| 2025-03-28 | $3.77 | $58.46 | 161,300 | — | — |
| 2025-03-27 | $3.96 | $61.41 | 118,400 | — | — |
| 2025-03-26 | $4.04 | $62.65 | 223,100 | — | — |
| 2025-03-25 | $4.01 | $62.18 | 201,900 | — | — |
| 2025-03-24 | $4.31 | $66.83 | 207,900 | — | — |
| 2025-03-21 | $3.99 | $61.87 | 2,660,500 | — | — |
| 2025-03-20 | $4.06 | $62.96 | 439,100 | — | — |
| 2025-03-19 | $3.95 | $61.25 | 450,900 | — | — |
| 2025-03-18 | $3.90 | $60.48 | 892,100 | — | — |
| 2025-03-17 | $4.07 | $63.11 | 1,493,900 | — | — |
| 2025-03-14 | $4.29 | $66.52 | 301,800 | — | — |
| 2025-03-13 | $4.16 | $64.51 | 209,300 | — | — |
| 2025-03-12 | $4.28 | $66.37 | 122,800 | — | — |
| 2025-03-11 | $4.27 | $66.21 | 178,400 | — | — |
| 2025-03-10 | $4.42 | $68.54 | 125,700 | — | — |
| 2025-03-07 | $4.54 | $70.40 | 127,600 | — | — |
| 2025-03-06 | $4.52 | $70.09 | 146,900 | — | — |
| 2025-03-05 | $4.62 | $71.64 | 137,100 | — | — |
| 2025-03-04 | $4.71 | $73.04 | 122,200 | — | — |
| 2025-03-03 | $4.77 | $73.97 | 97,000 | — | — |
| 2025-02-28 | $4.96 | $76.91 | 170,500 | — | — |
| 2025-02-27 | $4.95 | $74.43 | 136,300 | — | — |
| 2025-02-26 | $5.08 | $76.39 | 123,500 | — | — |
| 2025-02-25 | $5.05 | $75.94 | 110,500 | — | — |
| 2025-02-24 | $5.10 | $76.69 | 210,800 | — | — |
| 2025-02-21 | $4.95 | $74.43 | 143,400 | — | — |
| 2025-02-20 | $4.99 | $75.03 | 177,500 | — | — |
| 2025-02-19 | $5.07 | $76.24 | 104,400 | — | — |
| 2025-02-18 | $5.10 | $76.69 | 249,000 | — | — |
| 2025-02-14 | $5.07 | $76.24 | 175,600 | — | — |
| 2025-02-13 | $5.07 | $76.24 | 159,700 | — | — |
| 2025-02-12 | $5.15 | $77.44 | 184,400 | — | — |
| 2025-02-11 | $5.15 | $77.44 | 273,400 | — | — |
| 2025-02-10 | $5.19 | $78.04 | 204,500 | — | — |
| 2025-02-07 | $5.31 | $79.85 | 105,100 | — | — |
| 2025-02-06 | $5.39 | $81.05 | 148,700 | — | — |
| 2025-02-05 | $5.54 | $83.30 | 94,200 | — | — |
| 2025-02-04 | $5.46 | $82.10 | 172,500 | — | — |
| 2025-02-03 | $5.47 | $82.25 | 148,700 | — | — |
| 2025-01-31 | $5.53 | $83.15 | 379,300 | — | — |
| 2025-01-30 | $5.42 | $81.50 | 171,400 | — | — |
| 2025-01-29 | $5.28 | $79.39 | 206,500 | — | — |
| 2025-01-28 | $5.36 | $80.60 | 142,300 | — | — |
| 2025-01-27 | $5.47 | $82.25 | 163,900 | — | — |
| 2025-01-24 | $5.44 | $81.80 | 153,700 | — | — |
| 2025-01-23 | $5.46 | $82.10 | 185,900 | — | — |
| 2025-01-22 | $5.59 | $84.06 | 270,000 | — | — |
| 2025-01-21 | $5.68 | $85.41 | 235,700 | — | — |
| 2025-01-17 | $5.53 | $83.15 | 96,700 | — | — |
| 2025-01-16 | $5.58 | $83.91 | 118,100 | — | — |
| 2025-01-15 | $5.50 | $82.70 | 82,100 | — | — |
| 2025-01-14 | $5.40 | $81.20 | 91,600 | — | — |
| 2025-01-13 | $5.44 | $81.80 | 245,800 | — | — |
| 2025-01-10 | $5.40 | $81.20 | 164,500 | — | — |
| 2025-01-08 | $5.70 | $85.71 | 187,200 | — | — |
| 2025-01-07 | $5.77 | $86.76 | 188,800 | — | — |
| 2025-01-06 | $5.88 | $88.42 | 211,700 | — | — |
| 2025-01-03 | $6.08 | $91.42 | 142,600 | — | — |
| 2025-01-02 | $5.99 | $90.07 | 158,800 | — | — |