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
- 2007-04-19 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 | $5.96 | $53.17 | 683,700 | — | — |
| 2025-12-30 | $5.94 | $52.99 | 656,000 | — | — |
| 2025-12-29 | $5.86 | $52.27 | 836,200 | — | — |
| 2025-12-26 | $5.93 | $52.90 | 443,700 | — | — |
| 2025-12-24 | $5.87 | $52.36 | 324,000 | — | — |
| 2025-12-23 | $5.78 | $51.56 | 595,700 | — | — |
| 2025-12-22 | $5.84 | $52.10 | 694,500 | — | — |
| 2025-12-19 | $5.85 | $52.19 | 1,326,300 | — | — |
| 2025-12-18 | $6.01 | $53.61 | 409,100 | — | — |
| 2025-12-17 | $6.04 | $53.88 | 552,700 | — | — |
| 2025-12-16 | $6.03 | $53.79 | 660,200 | — | — |
| 2025-12-15 | $6.04 | $53.88 | 1,365,300 | — | — |
| 2025-12-12 | $5.86 | $51.56 | 677,700 | — | — |
| 2025-12-11 | $5.92 | $52.09 | 472,300 | — | — |
| 2025-12-10 | $5.99 | $52.70 | 640,500 | — | — |
| 2025-12-09 | $5.99 | $52.70 | 541,800 | — | — |
| 2025-12-08 | $5.91 | $52.00 | 879,600 | — | — |
| 2025-12-05 | $5.84 | $51.38 | 644,400 | — | — |
| 2025-12-04 | $5.77 | $50.77 | 733,900 | — | — |
| 2025-12-03 | $5.74 | $50.50 | 1,052,300 | — | — |
| 2025-12-02 | $5.77 | $50.77 | 1,587,000 | — | — |
| 2025-12-01 | $5.88 | $51.74 | 1,118,300 | — | — |
| 2025-11-28 | $6.07 | $53.41 | 659,400 | — | — |
| 2025-11-26 | $6.06 | $53.32 | 850,500 | — | — |
| 2025-11-25 | $6.03 | $53.06 | 2,840,400 | — | — |
| 2025-11-24 | $6.39 | $56.22 | 620,800 | — | — |
| 2025-11-21 | $6.31 | $55.52 | 329,700 | — | — |
| 2025-11-20 | $6.17 | $54.29 | 565,600 | — | — |
| 2025-11-19 | $6.21 | $54.64 | 406,100 | — | — |
| 2025-11-18 | $6.28 | $55.26 | 499,900 | — | — |
| 2025-11-17 | $6.21 | $54.64 | 678,800 | — | — |
| 2025-11-14 | $6.45 | $56.05 | 415,800 | — | — |
| 2025-11-13 | $6.48 | $56.31 | 739,300 | — | — |
| 2025-11-12 | $6.55 | $56.92 | 261,300 | — | — |
| 2025-11-11 | $6.47 | $56.22 | 485,300 | — | — |
| 2025-11-10 | $6.52 | $56.66 | 638,000 | — | — |
| 2025-11-07 | $6.38 | $55.44 | 1,091,000 | — | — |
| 2025-11-06 | $6.48 | $56.31 | 287,800 | — | — |
| 2025-11-05 | $6.49 | $56.40 | 565,600 | — | — |
| 2025-11-04 | $6.49 | $56.40 | 436,700 | — | — |
| 2025-11-03 | $6.49 | $56.40 | 777,200 | — | — |
| 2025-10-31 | $6.53 | $56.74 | 445,000 | — | — |
| 2025-10-30 | $6.46 | $56.13 | 326,600 | — | — |
| 2025-10-29 | $6.52 | $56.66 | 378,600 | — | — |
| 2025-10-28 | $6.61 | $57.44 | 261,900 | — | — |
| 2025-10-27 | $6.57 | $57.09 | 396,400 | — | — |
| 2025-10-24 | $6.49 | $56.40 | 346,600 | — | — |
| 2025-10-23 | $6.48 | $56.31 | 301,000 | — | — |
| 2025-10-22 | $6.44 | $55.96 | 550,400 | — | — |
| 2025-10-21 | $6.49 | $56.40 | 289,200 | — | — |
| 2025-10-20 | $6.45 | $56.05 | 381,000 | — | — |
| 2025-10-17 | $6.43 | $55.87 | 314,400 | — | — |
| 2025-10-16 | $6.42 | $55.79 | 464,400 | — | — |
| 2025-10-15 | $6.50 | $56.48 | 342,800 | — | — |
| 2025-10-14 | $6.63 | $56.92 | 584,800 | — | — |
| 2025-10-13 | $6.56 | $56.32 | 473,200 | — | — |
| 2025-10-10 | $6.38 | $54.77 | 749,000 | — | — |
| 2025-10-09 | $6.37 | $54.69 | 713,000 | — | — |
| 2025-10-08 | $6.52 | $55.97 | 589,100 | — | — |
| 2025-10-07 | $6.46 | $55.46 | 978,700 | — | — |
| 2025-10-06 | $6.58 | $56.49 | 377,400 | — | — |
| 2025-10-03 | $6.55 | $56.23 | 453,000 | — | — |
| 2025-10-02 | $6.59 | $56.57 | 466,900 | — | — |
| 2025-10-01 | $6.58 | $56.49 | 646,900 | — | — |
| 2025-09-30 | $6.71 | $57.60 | 636,300 | — | — |
| 2025-09-29 | $6.71 | $57.60 | 661,900 | — | — |
| 2025-09-26 | $6.68 | $57.35 | 346,200 | — | — |
| 2025-09-25 | $6.72 | $57.69 | 446,900 | — | — |
| 2025-09-24 | $6.69 | $57.43 | 469,100 | — | — |
| 2025-09-23 | $6.80 | $58.38 | 299,200 | — | — |
| 2025-09-22 | $6.80 | $58.38 | 806,600 | — | — |
| 2025-09-19 | $6.93 | $59.49 | 618,900 | — | — |
| 2025-09-18 | $6.94 | $59.58 | 479,200 | — | — |
| 2025-09-17 | $6.80 | $58.38 | 575,900 | — | — |
| 2025-09-16 | $6.86 | $58.89 | 739,400 | — | — |
| 2025-09-15 | $7.00 | $60.09 | 631,200 | — | — |
| 2025-09-12 | $7.10 | $60.27 | 540,700 | — | — |
| 2025-09-11 | $7.11 | $60.35 | 864,500 | — | — |
| 2025-09-10 | $7.19 | $61.03 | 396,600 | — | — |
| 2025-09-09 | $7.18 | $60.94 | 431,500 | — | — |
| 2025-09-08 | $7.24 | $61.45 | 496,600 | — | — |
| 2025-09-05 | $7.22 | $61.28 | 502,000 | — | — |
| 2025-09-04 | $7.24 | $61.45 | 296,100 | — | — |
| 2025-09-03 | $7.19 | $61.03 | 271,000 | — | — |
| 2025-09-02 | $7.18 | $60.94 | 685,200 | — | — |
| 2025-08-29 | $7.17 | $60.86 | 660,000 | — | — |
| 2025-08-28 | $7.20 | $61.11 | 330,100 | — | — |
| 2025-08-27 | $7.17 | $60.86 | 350,200 | — | — |
| 2025-08-26 | $7.17 | $60.86 | 253,600 | — | — |
| 2025-08-25 | $7.15 | $60.69 | 292,600 | — | — |
| 2025-08-22 | $7.15 | $60.69 | 372,500 | — | — |
| 2025-08-21 | $7.09 | $60.18 | 383,100 | — | — |
| 2025-08-20 | $7.06 | $59.93 | 456,000 | — | — |
| 2025-08-19 | $7.15 | $60.69 | 382,900 | — | — |
| 2025-08-18 | $7.12 | $60.43 | 454,100 | — | — |
| 2025-08-15 | $7.13 | $60.52 | 473,700 | — | — |
| 2025-08-14 | $7.36 | $61.79 | 608,300 | — | — |
| 2025-08-13 | $7.34 | $61.63 | 1,297,500 | — | — |
| 2025-08-12 | $7.34 | $61.63 | 799,300 | — | — |
| 2025-08-11 | $7.28 | $61.12 | 599,900 | — | — |
| 2025-08-08 | $7.27 | $61.04 | 405,500 | — | — |
| 2025-08-07 | $7.23 | $60.70 | 301,500 | — | — |
| 2025-08-06 | $7.29 | $61.21 | 373,200 | — | — |
| 2025-08-05 | $7.23 | $60.70 | 399,000 | — | — |
| 2025-08-04 | $7.17 | $60.20 | 325,700 | — | — |
| 2025-08-01 | $7.14 | $59.95 | 779,900 | — | — |
| 2025-07-31 | $7.23 | $60.70 | 320,800 | — | — |
| 2025-07-30 | $7.15 | $60.03 | 347,500 | — | — |
| 2025-07-29 | $7.26 | $60.95 | 523,600 | — | — |
| 2025-07-28 | $7.31 | $61.37 | 433,900 | — | — |
| 2025-07-25 | $7.44 | $62.46 | 381,300 | — | — |
| 2025-07-24 | $7.39 | $62.04 | 275,200 | — | — |
| 2025-07-23 | $7.38 | $61.96 | 547,000 | — | — |
| 2025-07-22 | $7.34 | $61.63 | 284,600 | — | — |
| 2025-07-21 | $7.25 | $60.87 | 380,000 | — | — |
| 2025-07-18 | $7.28 | $61.12 | 381,000 | — | — |
| 2025-07-17 | $7.31 | $61.37 | 569,500 | — | — |
| 2025-07-16 | $7.24 | $60.79 | 434,000 | — | — |
| 2025-07-15 | $7.13 | $59.86 | 419,800 | — | — |
| 2025-07-14 | $7.24 | $60.11 | 840,300 | — | — |
| 2025-07-11 | $7.16 | $59.45 | 425,500 | — | — |
| 2025-07-10 | $7.12 | $59.12 | 681,900 | — | — |
| 2025-07-09 | $7.00 | $58.12 | 514,200 | — | — |
| 2025-07-08 | $7.00 | $58.12 | 282,800 | — | — |
| 2025-07-07 | $6.98 | $57.96 | 368,600 | — | — |
| 2025-07-03 | $6.98 | $57.96 | 219,400 | — | — |
| 2025-07-02 | $6.92 | $57.46 | 307,600 | — | — |
| 2025-07-01 | $6.84 | $56.79 | 486,000 | — | — |
| 2025-06-30 | $6.84 | $56.79 | 321,700 | — | — |
| 2025-06-27 | $6.77 | $56.21 | 186,400 | — | — |
| 2025-06-26 | $6.79 | $56.38 | 272,100 | — | — |
| 2025-06-25 | $6.70 | $55.63 | 268,600 | — | — |
| 2025-06-24 | $6.67 | $55.38 | 334,400 | — | — |
| 2025-06-23 | $6.66 | $55.30 | 368,900 | — | — |
| 2025-06-20 | $6.77 | $56.21 | 331,900 | — | — |
| 2025-06-18 | $6.73 | $55.88 | 293,200 | — | — |
| 2025-06-17 | $6.65 | $55.22 | 392,400 | — | — |
| 2025-06-16 | $6.63 | $55.05 | 415,800 | — | — |
| 2025-06-13 | $6.76 | $55.46 | 395,400 | — | — |
| 2025-06-12 | $6.87 | $56.37 | 285,900 | — | — |
| 2025-06-11 | $6.88 | $56.45 | 188,800 | — | — |
| 2025-06-10 | $6.87 | $56.37 | 431,100 | — | — |
| 2025-06-09 | $6.94 | $56.94 | 632,500 | — | — |
| 2025-06-06 | $6.78 | $55.63 | 242,600 | — | — |
| 2025-06-05 | $6.71 | $55.05 | 404,800 | — | — |
| 2025-06-04 | $6.67 | $54.73 | 305,000 | — | — |
| 2025-06-03 | $6.73 | $55.22 | 327,000 | — | — |
| 2025-06-02 | $6.71 | $55.05 | 476,700 | — | — |
| 2025-05-30 | $6.66 | $54.64 | 327,400 | — | — |
| 2025-05-29 | $6.63 | $54.40 | 328,700 | — | — |
| 2025-05-28 | $6.68 | $54.81 | 230,100 | — | — |
| 2025-05-27 | $6.74 | $55.30 | 393,800 | — | — |
| 2025-05-23 | $6.59 | $54.07 | 365,800 | — | — |
| 2025-05-22 | $6.57 | $53.91 | 620,900 | — | — |
| 2025-05-21 | $6.57 | $53.91 | 742,900 | — | — |
| 2025-05-20 | $6.91 | $56.69 | 298,900 | — | — |
| 2025-05-19 | $6.90 | $56.61 | 390,600 | — | — |
| 2025-05-16 | $6.81 | $55.87 | 319,800 | — | — |
| 2025-05-15 | $6.71 | $55.05 | 475,400 | — | — |
| 2025-05-14 | $6.95 | $56.37 | 1,057,700 | — | — |
| 2025-05-13 | $6.86 | $55.64 | 1,317,400 | — | — |
| 2025-05-12 | $6.64 | $53.85 | 725,700 | — | — |
| 2025-05-09 | $6.52 | $52.88 | 419,500 | — | — |
| 2025-05-08 | $6.48 | $52.55 | 300,000 | — | — |
| 2025-05-07 | $6.41 | $51.99 | 382,000 | — | — |
| 2025-05-06 | $6.43 | $52.15 | 572,900 | — | — |
| 2025-05-05 | $6.41 | $51.99 | 635,900 | — | — |
| 2025-05-02 | $6.53 | $52.96 | 245,500 | — | — |
| 2025-05-01 | $6.41 | $51.99 | 640,400 | — | — |
| 2025-04-30 | $6.52 | $52.88 | 359,800 | — | — |
| 2025-04-29 | $6.53 | $52.96 | 429,200 | — | — |
| 2025-04-28 | $6.57 | $53.28 | 227,300 | — | — |
| 2025-04-25 | $6.47 | $52.47 | 378,300 | — | — |
| 2025-04-24 | $6.45 | $52.31 | 337,700 | — | — |
| 2025-04-23 | $6.37 | $51.66 | 215,300 | — | — |
| 2025-04-22 | $6.23 | $50.53 | 270,900 | — | — |
| 2025-04-21 | $6.09 | $49.39 | 551,600 | — | — |
| 2025-04-17 | $6.32 | $51.26 | 455,700 | — | — |
| 2025-04-16 | $6.20 | $50.28 | 673,200 | — | — |
| 2025-04-15 | $6.35 | $51.50 | 585,200 | — | — |
| 2025-04-14 | $6.26 | $50.12 | 593,200 | — | — |
| 2025-04-11 | $6.19 | $49.56 | 592,900 | — | — |
| 2025-04-10 | $6.27 | $50.20 | 1,066,900 | — | — |
| 2025-04-09 | $6.41 | $51.32 | 1,493,500 | — | — |
| 2025-04-08 | $5.91 | $47.32 | 1,237,500 | — | — |
| 2025-04-07 | $6.06 | $48.52 | 1,717,400 | — | — |
| 2025-04-04 | $6.44 | $51.56 | 1,581,700 | — | — |
| 2025-04-03 | $7.02 | $56.21 | 531,800 | — | — |
| 2025-04-02 | $7.01 | $56.13 | 354,100 | — | — |
| 2025-04-01 | $7.08 | $56.69 | 469,100 | — | — |
| 2025-03-31 | $7.03 | $56.29 | 427,100 | — | — |
| 2025-03-28 | $7.06 | $56.53 | 404,000 | — | — |
| 2025-03-27 | $7.19 | $57.57 | 286,300 | — | — |
| 2025-03-26 | $7.20 | $57.65 | 252,100 | — | — |
| 2025-03-25 | $7.14 | $57.17 | 250,500 | — | — |
| 2025-03-24 | $7.11 | $56.93 | 365,600 | — | — |
| 2025-03-21 | $7.12 | $57.01 | 247,200 | — | — |
| 2025-03-20 | $7.10 | $56.85 | 203,100 | — | — |
| 2025-03-19 | $7.08 | $56.69 | 353,600 | — | — |
| 2025-03-18 | $7.09 | $56.77 | 411,600 | — | — |
| 2025-03-17 | $7.02 | $56.21 | 448,700 | — | — |
| 2025-03-14 | $6.98 | $55.89 | 551,000 | — | — |
| 2025-03-13 | $6.92 | $54.77 | 558,400 | — | — |
| 2025-03-12 | $7.02 | $55.56 | 647,600 | — | — |
| 2025-03-11 | $6.99 | $55.32 | 1,155,500 | — | — |
| 2025-03-10 | $7.17 | $56.74 | 555,800 | — | — |
| 2025-03-07 | $7.21 | $57.06 | 457,300 | — | — |
| 2025-03-06 | $7.08 | $56.03 | 371,900 | — | — |
| 2025-03-05 | $7.11 | $56.27 | 454,000 | — | — |
| 2025-03-04 | $7.12 | $56.35 | 417,000 | — | — |
| 2025-03-03 | $7.20 | $56.98 | 600,500 | — | — |
| 2025-02-28 | $7.27 | $57.54 | 574,800 | — | — |
| 2025-02-27 | $7.11 | $56.27 | 350,600 | — | — |
| 2025-02-26 | $7.15 | $56.59 | 328,700 | — | — |
| 2025-02-25 | $7.15 | $56.59 | 276,900 | — | — |
| 2025-02-24 | $7.14 | $56.51 | 356,000 | — | — |
| 2025-02-21 | $7.17 | $56.74 | 275,200 | — | — |
| 2025-02-20 | $7.19 | $56.90 | 285,200 | — | — |
| 2025-02-19 | $7.20 | $56.98 | 426,300 | — | — |
| 2025-02-18 | $7.15 | $56.59 | 448,500 | — | — |
| 2025-02-14 | $7.22 | $56.51 | 527,200 | — | — |
| 2025-02-13 | $7.19 | $56.27 | 516,400 | — | — |
| 2025-02-12 | $7.16 | $56.04 | 575,300 | — | — |
| 2025-02-11 | $7.14 | $55.88 | 760,900 | — | — |
| 2025-02-10 | $7.19 | $56.27 | 463,900 | — | — |
| 2025-02-07 | $7.19 | $56.27 | 369,200 | — | — |
| 2025-02-06 | $7.13 | $55.80 | 283,800 | — | — |
| 2025-02-05 | $7.08 | $55.41 | 373,700 | — | — |
| 2025-02-04 | $7.07 | $55.33 | 289,800 | — | — |
| 2025-02-03 | $7.13 | $55.80 | 453,500 | — | — |
| 2025-01-31 | $7.11 | $55.65 | 466,400 | — | — |
| 2025-01-30 | $7.02 | $54.94 | 363,200 | — | — |
| 2025-01-29 | $6.93 | $54.24 | 544,600 | — | — |
| 2025-01-28 | $7.00 | $54.78 | 366,700 | — | — |
| 2025-01-27 | $6.95 | $54.39 | 338,600 | — | — |
| 2025-01-24 | $6.99 | $54.71 | 600,000 | — | — |
| 2025-01-23 | $6.99 | $54.71 | 391,100 | — | — |
| 2025-01-22 | $6.92 | $54.16 | 459,100 | — | — |
| 2025-01-21 | $6.94 | $54.32 | 1,035,900 | — | — |
| 2025-01-17 | $6.78 | $53.06 | 2,259,200 | — | — |
| 2025-01-16 | $7.20 | $56.35 | 248,100 | — | — |
| 2025-01-15 | $7.14 | $55.88 | 318,700 | — | — |
| 2025-01-14 | $7.14 | $55.25 | 421,200 | — | — |
| 2025-01-13 | $7.10 | $54.94 | 351,700 | — | — |
| 2025-01-10 | $7.11 | $55.02 | 362,900 | — | — |
| 2025-01-08 | $7.19 | $55.64 | 369,500 | — | — |
| 2025-01-07 | $7.21 | $55.80 | 330,400 | — | — |
| 2025-01-06 | $7.21 | $55.80 | 504,500 | — | — |
| 2025-01-03 | $7.14 | $55.25 | 345,200 | — | — |
| 2025-01-02 | $7.09 | $54.87 | 567,300 | — | — |