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
- 2003-11-24 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 | $1.76 | $29.88 | 1,453,300 | — | — |
| 2025-12-30 | $1.73 | $29.37 | 703,200 | — | — |
| 2025-12-29 | $1.71 | $29.03 | 1,017,900 | — | — |
| 2025-12-26 | $1.72 | $29.20 | 795,800 | — | — |
| 2025-12-24 | $1.74 | $29.54 | 477,000 | — | — |
| 2025-12-23 | $1.74 | $29.54 | 546,400 | — | — |
| 2025-12-22 | $1.73 | $29.37 | 1,158,900 | — | — |
| 2025-12-19 | $1.76 | $29.88 | 669,000 | — | — |
| 2025-12-18 | $1.78 | $30.22 | 697,100 | — | — |
| 2025-12-17 | $1.79 | $30.39 | 1,349,100 | — | — |
| 2025-12-16 | $1.87 | $31.16 | 1,777,100 | — | — |
| 2025-12-15 | $1.85 | $30.82 | 1,321,100 | — | — |
| 2025-12-12 | $1.85 | $30.82 | 846,300 | — | — |
| 2025-12-11 | $1.82 | $30.32 | 739,300 | — | — |
| 2025-12-10 | $1.84 | $30.66 | 533,300 | — | — |
| 2025-12-09 | $1.85 | $30.82 | 629,800 | — | — |
| 2025-12-08 | $1.85 | $30.82 | 714,400 | — | — |
| 2025-12-05 | $1.83 | $30.49 | 701,600 | — | — |
| 2025-12-04 | $1.84 | $30.66 | 582,100 | — | — |
| 2025-12-03 | $1.84 | $30.66 | 524,600 | — | — |
| 2025-12-02 | $1.83 | $30.49 | 659,700 | — | — |
| 2025-12-01 | $1.84 | $30.66 | 1,092,100 | — | — |
| 2025-11-28 | $1.85 | $30.82 | 849,800 | — | — |
| 2025-11-26 | $1.85 | $30.82 | 478,300 | — | — |
| 2025-11-25 | $1.84 | $30.66 | 610,900 | — | — |
| 2025-11-24 | $1.84 | $30.66 | 724,800 | — | — |
| 2025-11-21 | $1.84 | $30.66 | 608,200 | — | — |
| 2025-11-20 | $1.80 | $29.99 | 670,600 | — | — |
| 2025-11-19 | $1.88 | $31.32 | 351,700 | — | — |
| 2025-11-18 | $1.89 | $31.49 | 463,700 | — | — |
| 2025-11-17 | $1.86 | $30.99 | 589,000 | — | — |
| 2025-11-14 | $1.88 | $31.32 | 647,500 | — | — |
| 2025-11-13 | $1.95 | $31.91 | 1,268,500 | — | — |
| 2025-11-12 | $1.97 | $32.23 | 1,133,600 | — | — |
| 2025-11-11 | $1.97 | $32.23 | 800,600 | — | — |
| 2025-11-10 | $1.99 | $32.56 | 1,386,800 | — | — |
| 2025-11-07 | $1.91 | $31.25 | 517,800 | — | — |
| 2025-11-06 | $1.88 | $30.76 | 542,800 | — | — |
| 2025-11-05 | $1.92 | $31.42 | 703,400 | — | — |
| 2025-11-04 | $1.88 | $30.76 | 528,200 | — | — |
| 2025-11-03 | $1.89 | $30.92 | 1,075,700 | — | — |
| 2025-10-31 | $1.90 | $31.09 | 659,300 | — | — |
| 2025-10-30 | $1.83 | $29.94 | 349,400 | — | — |
| 2025-10-29 | $1.86 | $30.43 | 495,200 | — | — |
| 2025-10-28 | $1.85 | $30.27 | 351,800 | — | — |
| 2025-10-27 | $1.86 | $30.43 | 561,100 | — | — |
| 2025-10-24 | $1.85 | $30.27 | 499,100 | — | — |
| 2025-10-23 | $1.85 | $30.27 | 946,500 | — | — |
| 2025-10-22 | $1.78 | $29.12 | 759,700 | — | — |
| 2025-10-21 | $1.76 | $28.80 | 496,700 | — | — |
| 2025-10-20 | $1.73 | $28.31 | 1,093,900 | — | — |
| 2025-10-17 | $1.75 | $28.63 | 959,100 | — | — |
| 2025-10-16 | $1.86 | $29.86 | 1,440,500 | — | — |
| 2025-10-15 | $1.93 | $30.98 | 1,074,800 | — | — |
| 2025-10-14 | $1.83 | $29.38 | 918,400 | — | — |
| 2025-10-13 | $1.86 | $29.86 | 1,187,700 | — | — |
| 2025-10-10 | $1.74 | $27.93 | 955,200 | — | — |
| 2025-10-09 | $1.72 | $27.61 | 896,900 | — | — |
| 2025-10-08 | $1.74 | $27.93 | 773,400 | — | — |
| 2025-10-07 | $1.68 | $26.97 | 822,500 | — | — |
| 2025-10-06 | $1.68 | $26.97 | 1,019,900 | — | — |
| 2025-10-03 | $1.65 | $26.49 | 962,900 | — | — |
| 2025-10-02 | $1.70 | $27.29 | 1,393,900 | — | — |
| 2025-10-01 | $1.59 | $25.53 | 1,435,800 | — | — |
| 2025-09-30 | $1.59 | $25.53 | 1,367,100 | — | — |
| 2025-09-29 | $1.58 | $25.37 | 1,634,600 | — | — |
| 2025-09-26 | $1.68 | $26.97 | 1,035,100 | — | — |
| 2025-09-25 | $1.70 | $27.29 | 1,607,700 | — | — |
| 2025-09-24 | $1.67 | $26.81 | 2,313,800 | — | — |
| 2025-09-23 | $1.76 | $28.26 | 1,670,000 | — | — |
| 2025-09-22 | $1.83 | $29.38 | 1,843,900 | — | — |
| 2025-09-19 | $1.93 | $30.98 | 3,185,200 | — | — |
| 2025-09-18 | $2.02 | $32.43 | 1,138,100 | — | — |
| 2025-09-17 | $2.07 | $33.23 | 1,373,900 | — | — |
| 2025-09-16 | $2.12 | $34.04 | 1,049,600 | — | — |
| 2025-09-15 | $2.16 | $34.12 | 1,210,600 | — | — |
| 2025-09-12 | $2.18 | $34.43 | 737,800 | — | — |
| 2025-09-11 | $2.17 | $34.27 | 615,000 | — | — |
| 2025-09-10 | $2.19 | $34.59 | 429,200 | — | — |
| 2025-09-09 | $2.20 | $34.75 | 498,300 | — | — |
| 2025-09-08 | $2.19 | $34.59 | 501,400 | — | — |
| 2025-09-05 | $2.20 | $34.75 | 499,600 | — | — |
| 2025-09-04 | $2.20 | $34.75 | 479,300 | — | — |
| 2025-09-03 | $2.20 | $34.75 | 483,500 | — | — |
| 2025-09-02 | $2.21 | $34.91 | 893,000 | — | — |
| 2025-08-29 | $2.19 | $34.59 | 939,200 | — | — |
| 2025-08-28 | $2.20 | $34.75 | 536,100 | — | — |
| 2025-08-27 | $2.19 | $34.59 | 559,300 | — | — |
| 2025-08-26 | $2.21 | $34.91 | 642,100 | — | — |
| 2025-08-25 | $2.20 | $34.75 | 951,100 | — | — |
| 2025-08-22 | $2.22 | $35.06 | 866,900 | — | — |
| 2025-08-21 | $2.22 | $35.06 | 697,800 | — | — |
| 2025-08-20 | $2.25 | $35.54 | 582,600 | — | — |
| 2025-08-19 | $2.24 | $35.38 | 1,175,600 | — | — |
| 2025-08-18 | $2.27 | $35.85 | 1,122,800 | — | — |
| 2025-08-15 | $2.31 | $36.48 | 914,800 | — | — |
| 2025-08-14 | $2.38 | $37.04 | 753,200 | — | — |
| 2025-08-13 | $2.37 | $36.88 | 665,100 | — | — |
| 2025-08-12 | $2.40 | $37.35 | 567,500 | — | — |
| 2025-08-11 | $2.37 | $36.88 | 655,100 | — | — |
| 2025-08-08 | $2.36 | $36.73 | 415,400 | — | — |
| 2025-08-07 | $2.32 | $36.10 | 395,400 | — | — |
| 2025-08-06 | $2.35 | $36.57 | 311,400 | — | — |
| 2025-08-05 | $2.35 | $36.57 | 513,200 | — | — |
| 2025-08-04 | $2.33 | $36.26 | 443,100 | — | — |
| 2025-08-01 | $2.30 | $35.79 | 571,300 | — | — |
| 2025-07-31 | $2.33 | $36.26 | 609,500 | — | — |
| 2025-07-30 | $2.32 | $36.10 | 289,200 | — | — |
| 2025-07-29 | $2.30 | $35.79 | 535,100 | — | — |
| 2025-07-28 | $2.33 | $36.26 | 362,200 | — | — |
| 2025-07-25 | $2.33 | $36.26 | 410,200 | — | — |
| 2025-07-24 | $2.31 | $35.95 | 527,600 | — | — |
| 2025-07-23 | $2.34 | $36.41 | 435,300 | — | — |
| 2025-07-22 | $2.33 | $36.26 | 484,200 | — | — |
| 2025-07-21 | $2.32 | $36.10 | 473,700 | — | — |
| 2025-07-18 | $2.33 | $36.26 | 515,200 | — | — |
| 2025-07-17 | $2.33 | $36.26 | 624,700 | — | — |
| 2025-07-16 | $2.38 | $36.49 | 928,100 | — | — |
| 2025-07-15 | $2.33 | $35.73 | 603,500 | — | — |
| 2025-07-14 | $2.33 | $35.73 | 790,600 | — | — |
| 2025-07-11 | $2.28 | $34.96 | 682,600 | — | — |
| 2025-07-10 | $2.28 | $34.96 | 574,400 | — | — |
| 2025-07-09 | $2.27 | $34.81 | 516,600 | — | — |
| 2025-07-08 | $2.28 | $34.96 | 741,400 | — | — |
| 2025-07-07 | $2.31 | $35.42 | 690,600 | — | — |
| 2025-07-03 | $2.26 | $34.65 | 1,476,600 | — | — |
| 2025-07-02 | $2.24 | $34.35 | 502,300 | — | — |
| 2025-07-01 | $2.23 | $34.19 | 666,700 | — | — |
| 2025-06-30 | $2.23 | $34.19 | 775,600 | — | — |
| 2025-06-27 | $2.24 | $34.35 | 462,900 | — | — |
| 2025-06-26 | $2.23 | $34.19 | 315,500 | — | — |
| 2025-06-25 | $2.20 | $33.73 | 221,700 | — | — |
| 2025-06-24 | $2.20 | $33.73 | 492,300 | — | — |
| 2025-06-23 | $2.18 | $33.43 | 592,000 | — | — |
| 2025-06-20 | $2.21 | $33.89 | 599,400 | — | — |
| 2025-06-18 | $2.22 | $34.04 | 484,000 | — | — |
| 2025-06-17 | $2.22 | $34.04 | 484,800 | — | — |
| 2025-06-16 | $2.25 | $34.50 | 895,600 | — | — |
| 2025-06-13 | $2.28 | $34.42 | 651,700 | — | — |
| 2025-06-12 | $2.31 | $34.88 | 592,700 | — | — |
| 2025-06-11 | $2.31 | $34.88 | 534,300 | — | — |
| 2025-06-10 | $2.32 | $35.03 | 497,400 | — | — |
| 2025-06-09 | $2.31 | $34.88 | 600,300 | — | — |
| 2025-06-06 | $2.29 | $34.57 | 373,200 | — | — |
| 2025-06-05 | $2.28 | $34.42 | 436,800 | — | — |
| 2025-06-04 | $2.28 | $34.42 | 807,400 | — | — |
| 2025-06-03 | $2.31 | $34.88 | 479,200 | — | — |
| 2025-06-02 | $2.33 | $35.18 | 545,000 | — | — |
| 2025-05-30 | $2.33 | $35.18 | 643,900 | — | — |
| 2025-05-29 | $2.33 | $35.18 | 627,400 | — | — |
| 2025-05-28 | $2.33 | $35.18 | 631,500 | — | — |
| 2025-05-27 | $2.36 | $35.63 | 528,600 | — | — |
| 2025-05-23 | $2.36 | $35.63 | 408,000 | — | — |
| 2025-05-22 | $2.35 | $35.48 | 578,300 | — | — |
| 2025-05-21 | $2.37 | $35.78 | 950,200 | — | — |
| 2025-05-20 | $2.42 | $36.54 | 705,200 | — | — |
| 2025-05-19 | $2.44 | $36.84 | 807,900 | — | — |
| 2025-05-16 | $2.45 | $36.99 | 473,700 | — | — |
| 2025-05-15 | $2.49 | $37.06 | 859,800 | — | — |
| 2025-05-14 | $2.46 | $36.62 | 755,600 | — | — |
| 2025-05-13 | $2.48 | $36.92 | 614,300 | — | — |
| 2025-05-12 | $2.48 | $36.92 | 680,500 | — | — |
| 2025-05-09 | $2.46 | $36.62 | 443,900 | — | — |
| 2025-05-08 | $2.46 | $36.62 | 418,400 | — | — |
| 2025-05-07 | $2.46 | $36.62 | 284,200 | — | — |
| 2025-05-06 | $2.46 | $36.62 | 270,200 | — | — |
| 2025-05-05 | $2.46 | $36.62 | 593,500 | — | — |
| 2025-05-02 | $2.52 | $37.51 | 446,200 | — | — |
| 2025-05-01 | $2.54 | $37.81 | 312,200 | — | — |
| 2025-04-30 | $2.54 | $37.81 | 493,100 | — | — |
| 2025-04-29 | $2.55 | $37.96 | 342,000 | — | — |
| 2025-04-28 | $2.55 | $37.96 | 428,000 | — | — |
| 2025-04-25 | $2.55 | $37.96 | 544,600 | — | — |
| 2025-04-24 | $2.44 | $36.32 | 373,300 | — | — |
| 2025-04-23 | $2.44 | $36.32 | 368,300 | — | — |
| 2025-04-22 | $2.44 | $36.32 | 337,300 | — | — |
| 2025-04-21 | $2.42 | $36.02 | 480,600 | — | — |
| 2025-04-17 | $2.49 | $37.06 | 411,100 | — | — |
| 2025-04-16 | $2.48 | $36.92 | 718,400 | — | — |
| 2025-04-15 | $2.64 | $38.78 | 570,900 | — | — |
| 2025-04-14 | $2.60 | $38.19 | 524,900 | — | — |
| 2025-04-11 | $2.52 | $37.01 | 430,400 | — | — |
| 2025-04-10 | $2.42 | $35.55 | 468,400 | — | — |
| 2025-04-09 | $2.48 | $36.43 | 749,400 | — | — |
| 2025-04-08 | $2.37 | $34.81 | 570,700 | — | — |
| 2025-04-07 | $2.38 | $34.96 | 1,033,500 | — | — |
| 2025-04-04 | $2.46 | $36.13 | 743,400 | — | — |
| 2025-04-03 | $2.58 | $37.90 | 318,500 | — | — |
| 2025-04-02 | $2.56 | $37.60 | 411,000 | — | — |
| 2025-04-01 | $2.59 | $38.04 | 371,600 | — | — |
| 2025-03-31 | $2.61 | $38.34 | 431,800 | — | — |
| 2025-03-28 | $2.56 | $37.60 | 513,800 | — | — |
| 2025-03-27 | $2.57 | $37.75 | 243,900 | — | — |
| 2025-03-26 | $2.57 | $37.75 | 322,500 | — | — |
| 2025-03-25 | $2.58 | $37.90 | 239,900 | — | — |
| 2025-03-24 | $2.60 | $38.19 | 335,600 | — | — |
| 2025-03-21 | $2.59 | $38.04 | 228,500 | — | — |
| 2025-03-20 | $2.59 | $38.04 | 289,000 | — | — |
| 2025-03-19 | $2.60 | $38.19 | 308,600 | — | — |
| 2025-03-18 | $2.60 | $38.19 | 436,700 | — | — |
| 2025-03-17 | $2.59 | $38.04 | 702,700 | — | — |
| 2025-03-14 | $2.65 | $38.41 | 1,115,000 | — | — |
| 2025-03-13 | $2.67 | $38.70 | 348,500 | — | — |
| 2025-03-12 | $2.71 | $39.28 | 562,900 | — | — |
| 2025-03-11 | $2.69 | $38.99 | 819,100 | — | — |
| 2025-03-10 | $2.77 | $40.15 | 626,000 | — | — |
| 2025-03-07 | $2.81 | $40.73 | 425,200 | — | — |
| 2025-03-06 | $2.82 | $40.87 | 239,400 | — | — |
| 2025-03-05 | $2.79 | $40.44 | 400,100 | — | — |
| 2025-03-04 | $2.84 | $41.16 | 452,000 | — | — |
| 2025-03-03 | $2.84 | $41.16 | 581,500 | — | — |
| 2025-02-28 | $2.81 | $40.73 | 524,500 | — | — |
| 2025-02-27 | $2.80 | $40.58 | 425,900 | — | — |
| 2025-02-26 | $2.77 | $40.15 | 158,500 | — | — |
| 2025-02-25 | $2.76 | $40.00 | 394,900 | — | — |
| 2025-02-24 | $2.81 | $40.73 | 262,100 | — | — |
| 2025-02-21 | $2.84 | $41.16 | 284,800 | — | — |
| 2025-02-20 | $2.84 | $41.16 | 229,400 | — | — |
| 2025-02-19 | $2.84 | $41.16 | 228,800 | — | — |
| 2025-02-18 | $2.81 | $40.73 | 377,200 | — | — |
| 2025-02-14 | $2.80 | $40.58 | 336,200 | — | — |
| 2025-02-13 | $2.85 | $40.80 | 603,300 | — | — |
| 2025-02-12 | $2.84 | $40.66 | 627,500 | — | — |
| 2025-02-11 | $2.80 | $40.09 | 466,500 | — | — |
| 2025-02-10 | $2.79 | $39.94 | 452,600 | — | — |
| 2025-02-07 | $2.76 | $39.51 | 486,900 | — | — |
| 2025-02-06 | $2.74 | $39.23 | 256,200 | — | — |
| 2025-02-05 | $2.74 | $39.23 | 304,900 | — | — |
| 2025-02-04 | $2.70 | $38.65 | 441,700 | — | — |
| 2025-02-03 | $2.73 | $39.08 | 652,400 | — | — |
| 2025-01-31 | $2.71 | $38.80 | 604,600 | — | — |
| 2025-01-30 | $2.67 | $38.22 | 359,100 | — | — |
| 2025-01-29 | $2.64 | $37.79 | 264,200 | — | — |
| 2025-01-28 | $2.64 | $37.79 | 265,400 | — | — |
| 2025-01-27 | $2.66 | $38.08 | 257,800 | — | — |
| 2025-01-24 | $2.67 | $38.22 | 271,000 | — | — |
| 2025-01-23 | $2.66 | $38.08 | 362,900 | — | — |
| 2025-01-22 | $2.65 | $37.94 | 183,000 | — | — |
| 2025-01-21 | $2.66 | $38.08 | 355,900 | — | — |
| 2025-01-17 | $2.61 | $37.36 | 428,300 | — | — |
| 2025-01-16 | $2.68 | $37.87 | 613,600 | — | — |
| 2025-01-15 | $2.67 | $37.72 | 591,000 | — | — |
| 2025-01-14 | $2.61 | $36.88 | 511,500 | — | — |
| 2025-01-13 | $2.56 | $36.17 | 542,600 | — | — |
| 2025-01-10 | $2.55 | $36.03 | 331,400 | — | — |
| 2025-01-08 | $2.56 | $36.17 | 270,600 | — | — |
| 2025-01-07 | $2.58 | $36.45 | 342,600 | — | — |
| 2025-01-06 | $2.57 | $36.31 | 595,000 | — | — |
| 2025-01-03 | $2.57 | $36.31 | 545,700 | — | — |
| 2025-01-02 | $2.51 | $35.46 | 543,300 | — | — |