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
- 1997-10-15 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 | $15.38 | $15.38 | 144,500 | — | — |
| 2025-12-30 | $14.49 | $14.49 | 125,400 | — | — |
| 2025-12-29 | $15.56 | $15.56 | 29,200 | — | — |
| 2025-12-26 | $14.61 | $14.61 | 73,300 | — | — |
| 2025-12-24 | $16.00 | $16.00 | 136,500 | — | — |
| 2025-12-23 | $16.86 | $16.86 | 39,000 | — | — |
| 2025-12-22 | $15.36 | $15.36 | 43,500 | — | — |
| 2025-12-19 | $17.05 | $17.05 | 79,000 | — | — |
| 2025-12-18 | $19.09 | $19.09 | 60,400 | — | — |
| 2025-12-17 | $21.12 | $21.12 | 102,900 | — | — |
| 2025-12-16 | $25.71 | $25.71 | 51,100 | — | — |
| 2025-12-15 | $28.00 | $28.00 | 62,500 | — | — |
| 2025-12-12 | $27.25 | $27.25 | 43,200 | — | — |
| 2025-12-11 | $24.67 | $24.67 | 116,800 | — | — |
| 2025-12-10 | $25.62 | $25.62 | 47,600 | — | — |
| 2025-12-09 | $27.50 | $27.50 | 62,700 | — | — |
| 2025-12-08 | $21.38 | $21.38 | 31,100 | — | — |
| 2025-12-05 | $23.00 | $23.00 | 69,400 | — | — |
| 2025-12-04 | $21.99 | $21.99 | 91,700 | — | — |
| 2025-12-03 | $17.10 | $17.10 | 59,800 | — | — |
| 2025-12-02 | $19.63 | $19.63 | 26,600 | — | — |
| 2025-12-01 | $19.97 | $19.97 | 77,800 | — | — |
| 2025-11-28 | $19.54 | $19.54 | 29,600 | — | — |
| 2025-11-26 | $16.98 | $16.98 | 67,900 | — | — |
| 2025-11-25 | $18.60 | $18.60 | 91,200 | — | — |
| 2025-11-24 | $20.00 | $20.00 | 251,500 | — | — |
| 2025-11-21 | $22.82 | $22.82 | 562,200 | — | — |
| 2025-11-20 | $14.49 | $14.49 | 35,800 | — | — |
| 2025-11-19 | $13.80 | $13.80 | 43,200 | — | — |
| 2025-11-18 | $13.56 | $13.56 | 43,600 | — | — |
| 2025-11-17 | $12.73 | $12.73 | 66,500 | — | — |
| 2025-11-14 | $10.80 | $10.80 | 21,800 | — | — |
| 2025-11-13 | $10.80 | $10.80 | 27,500 | — | — |
| 2025-11-12 | $8.53 | $8.53 | 0 | — | — |
| 2025-11-11 | $8.53 | $8.53 | 33,100 | — | — |
| 2025-11-10 | $10.05 | $10.05 | 37,700 | — | — |
| 2025-11-07 | $8.24 | $8.24 | 6,600 | — | — |
| 2025-11-06 | $7.62 | $7.62 | 18,200 | — | — |
| 2025-11-05 | $6.50 | $6.50 | 5,200 | — | — |
| 2025-11-04 | $5.88 | $5.88 | 1,900 | — | — |
| 2025-11-03 | $6.50 | $6.50 | 1,300 | — | — |
| 2025-10-31 | $6.65 | $6.65 | 4,300 | — | — |
| 2025-10-30 | $5.85 | $5.85 | 600 | — | — |
| 2025-10-29 | $5.90 | $5.90 | 3,000 | — | — |
| 2025-10-28 | $5.95 | $5.95 | 800 | — | — |
| 2025-10-27 | $5.75 | $5.75 | 3,200 | — | — |
| 2025-10-24 | $6.00 | $6.00 | 2,000 | — | — |
| 2025-10-23 | $5.90 | $5.90 | 1,300 | — | — |
| 2025-10-22 | $6.09 | $6.09 | 6,300 | — | — |
| 2025-10-21 | $6.42 | $6.42 | 9,600 | — | — |
| 2025-10-20 | $6.73 | $6.73 | 6,400 | — | — |
| 2025-10-17 | $7.05 | $7.05 | 1,000 | — | — |
| 2025-10-16 | $7.10 | $7.10 | 3,500 | — | — |
| 2025-10-15 | $7.14 | $7.14 | 3,800 | — | — |
| 2025-10-14 | $7.23 | $7.23 | 800 | — | — |
| 2025-10-13 | $7.25 | $7.25 | 3,500 | — | — |
| 2025-10-10 | $7.23 | $7.23 | 3,400 | — | — |
| 2025-10-09 | $7.20 | $7.20 | 1,500 | — | — |
| 2025-10-08 | $7.19 | $7.19 | 5,300 | — | — |
| 2025-10-07 | $7.27 | $7.27 | 1,300 | — | — |
| 2025-10-06 | $7.90 | $7.90 | 3,400 | — | — |
| 2025-10-03 | $7.85 | $7.85 | 1,900 | — | — |
| 2025-10-02 | $8.00 | $8.00 | 1,200 | — | — |
| 2025-10-01 | $7.85 | $7.85 | 2,900 | — | — |
| 2025-09-30 | $7.92 | $7.92 | 6,800 | — | — |
| 2025-09-29 | $6.31 | $6.31 | 6,800 | — | — |
| 2025-09-26 | $10.05 | $10.05 | 600 | — | — |
| 2025-09-25 | $10.25 | $10.25 | 2,000 | — | — |
| 2025-09-24 | $10.35 | $10.35 | 3,300 | — | — |
| 2025-09-23 | $10.06 | $10.06 | 7,500 | — | — |
| 2025-09-22 | $9.19 | $9.19 | 6,300 | — | — |
| 2025-09-19 | $8.64 | $8.64 | 1,600 | — | — |
| 2025-09-18 | $8.50 | $8.50 | 4,300 | — | — |
| 2025-09-17 | $8.35 | $8.35 | 1,300 | — | — |
| 2025-09-16 | $8.44 | $8.44 | 2,700 | — | — |
| 2025-09-15 | $8.44 | $8.44 | 3,900 | — | — |
| 2025-09-12 | $8.65 | $8.65 | 2,300 | — | — |
| 2025-09-11 | $8.59 | $8.59 | 700 | — | — |
| 2025-09-10 | $8.75 | $8.75 | 2,300 | — | — |
| 2025-09-09 | $8.62 | $8.62 | 2,500 | — | — |
| 2025-09-08 | $8.65 | $8.65 | 1,600 | — | — |
| 2025-09-05 | $9.00 | $9.00 | 1,200 | — | — |
| 2025-09-04 | $9.00 | $9.00 | 2,000 | — | — |
| 2025-09-03 | $9.20 | $9.20 | 4,200 | — | — |
| 2025-09-02 | $9.50 | $9.50 | 2,600 | — | — |
| 2025-08-29 | $10.21 | $10.21 | 1,400 | — | — |
| 2025-08-28 | $10.21 | $10.21 | 1,200 | — | — |
| 2025-08-27 | $10.60 | $10.60 | 15,600 | — | — |
| 2025-08-26 | $10.16 | $10.16 | 800 | — | — |
| 2025-08-25 | $10.66 | $10.66 | 6,000 | — | — |
| 2025-08-22 | $9.41 | $9.41 | 2,700 | — | — |
| 2025-08-21 | $10.01 | $10.01 | 1,800 | — | — |
| 2025-08-20 | $10.00 | $10.00 | 2,200 | — | — |
| 2025-08-19 | $10.10 | $10.10 | 27,600 | — | — |
| 2025-08-18 | $8.75 | $8.75 | 38,700 | — | — |
| 2025-08-15 | $5.55 | $5.55 | 1,100 | — | — |
| 2025-08-14 | $5.45 | $5.45 | 4,000 | — | — |
| 2025-08-13 | $5.60 | $5.60 | 7,700 | — | — |
| 2025-08-12 | $7.20 | $7.20 | 7,400 | — | — |
| 2025-08-11 | $8.50 | $8.50 | 20,426 | — | — |
| 2025-08-08 | $9.00 | $9.00 | 1,862 | — | — |
| 2025-08-07 | $11.00 | $11.00 | 25,436 | — | — |
| 2025-08-06 | $12.50 | $12.50 | 39,068 | — | — |
| 2025-08-05 | $7.50 | $7.50 | 4,182 | — | — |
| 2025-08-04 | $8.50 | $8.50 | 3,928 | — | — |
| 2025-08-01 | $9.00 | $9.00 | 2,938 | — | — |
| 2025-07-31 | $10.50 | $10.50 | 8,826 | — | — |
| 2025-07-30 | $11.00 | $11.00 | 11,158 | — | — |
| 2025-07-29 | $11.00 | $11.00 | 46,362 | — | — |
| 2025-07-28 | $11.00 | $11.00 | 6,908 | — | — |
| 2025-07-25 | $11.50 | $11.50 | 25,062 | — | — |
| 2025-07-24 | $19.00 | $19.00 | 55,066 | — | — |
| 2025-07-23 | $13.50 | $13.50 | 51,272 | — | — |
| 2025-07-22 | $8.50 | $8.50 | 11,016 | — | — |
| 2025-07-21 | $8.00 | $8.00 | 2,200 | — | — |
| 2025-07-18 | $8.00 | $8.00 | 7,166 | — | — |
| 2025-07-17 | $7.50 | $7.50 | 4,802 | — | — |
| 2025-07-16 | $7.00 | $7.00 | 2,152 | — | — |
| 2025-07-15 | $6.50 | $6.50 | 3,276 | — | — |
| 2025-07-14 | $6.50 | $6.50 | 3,488 | — | — |
| 2025-07-11 | $7.00 | $7.00 | 5,292 | — | — |
| 2025-07-10 | $7.00 | $7.00 | 1,206 | — | — |
| 2025-07-09 | $7.00 | $7.00 | 1,912 | — | — |
| 2025-07-08 | $7.00 | $7.00 | 3,128 | — | — |
| 2025-07-07 | $7.50 | $7.50 | 1,686 | — | — |
| 2025-07-03 | $8.00 | $8.00 | 7,482 | — | — |
| 2025-07-02 | $7.50 | $7.50 | 1,116 | — | — |
| 2025-07-01 | $7.50 | $7.50 | 1,472 | — | — |
| 2025-06-30 | $7.00 | $7.00 | 1,042 | — | — |
| 2025-06-27 | $7.50 | $7.50 | 2,398 | — | — |
| 2025-06-26 | $8.00 | $8.00 | 9,338 | — | — |
| 2025-06-25 | $7.50 | $7.50 | 2,774 | — | — |
| 2025-06-24 | $7.50 | $7.50 | 2,984 | — | — |
| 2025-06-23 | $7.50 | $7.50 | 2,760 | — | — |
| 2025-06-20 | $8.00 | $8.00 | 3,638 | — | — |
| 2025-06-18 | $7.50 | $7.50 | 13,048 | — | — |
| 2025-06-17 | $5.50 | $5.50 | 9,124 | — | — |
| 2025-06-16 | $5.50 | $5.50 | 2,634 | — | — |
| 2025-06-13 | $5.00 | $5.00 | 6,738 | — | — |
| 2025-06-12 | $5.00 | $5.00 | 2,228 | — | — |
| 2025-06-11 | $5.50 | $5.50 | 4,542 | — | — |
| 2025-06-10 | $5.50 | $5.50 | 2,864 | — | — |
| 2025-06-09 | $5.50 | $5.50 | 7,770 | — | — |
| 2025-06-06 | $5.00 | $5.00 | 4,162 | — | — |
| 2025-06-05 | $5.50 | $5.50 | 818 | — | — |
| 2025-06-04 | $5.50 | $5.50 | 1,328 | — | — |
| 2025-06-03 | $5.50 | $5.50 | 7,318 | — | — |
| 2025-06-02 | $5.50 | $5.50 | 2,184 | — | — |
| 2025-05-30 | $5.00 | $5.00 | 1,802 | — | — |
| 2025-05-29 | $5.00 | $5.00 | 2,398 | — | — |
| 2025-05-28 | $5.00 | $5.00 | 7,090 | — | — |
| 2025-05-27 | $5.00 | $5.00 | 2,132 | — | — |
| 2025-05-23 | $5.50 | $5.50 | 3,770 | — | — |
| 2025-05-22 | $6.00 | $6.00 | 2,386 | — | — |
| 2025-05-21 | $6.00 | $6.00 | 25,800 | — | — |
| 2025-05-20 | $6.00 | $6.00 | 2,610 | — | — |
| 2025-05-19 | $7.00 | $7.00 | 6,752 | — | — |
| 2025-05-16 | $6.50 | $6.50 | 7,196 | — | — |
| 2025-05-15 | $7.50 | $7.50 | 27,384 | — | — |
| 2025-05-14 | $5.50 | $5.50 | 15,534 | — | — |
| 2025-05-13 | $4.50 | $4.50 | 9,496 | — | — |
| 2025-05-12 | $4.50 | $4.50 | 34,558 | — | — |
| 2025-05-09 | $5.00 | $5.00 | 27,282 | — | — |
| 2025-05-08 | $4.00 | $4.00 | 94,088 | — | — |
| 2025-05-07 | $4.50 | $4.50 | 291,438 | — | — |
| 2025-05-06 | $8.50 | $8.50 | 56,200 | — | — |
| 2025-05-05 | $9.00 | $9.00 | 96,696 | — | — |
| 2025-05-02 | $11.00 | $11.00 | 12,468 | — | — |
| 2025-05-01 | $11.00 | $11.00 | 26,810 | — | — |
| 2025-04-30 | $10.00 | $10.00 | 38,544 | — | — |
| 2025-04-29 | $10.50 | $10.50 | 169,278 | — | — |
| 2025-04-28 | $10.50 | $10.50 | 40,914 | — | — |
| 2025-04-25 | $10.50 | $10.50 | 27,864 | — | — |
| 2025-04-24 | $10.50 | $10.50 | 17,894 | — | — |
| 2025-04-23 | $10.00 | $10.00 | 61,022 | — | — |
| 2025-04-22 | $10.50 | $10.50 | 118,804 | — | — |
| 2025-04-21 | $11.50 | $11.50 | 74,742 | — | — |
| 2025-04-17 | $11.00 | $11.00 | 262,570 | — | — |
| 2025-04-16 | $12.50 | $12.50 | 88,956 | — | — |
| 2025-04-15 | $10.50 | $10.50 | 100,466 | — | — |
| 2025-04-14 | $9.50 | $9.50 | 1,002,676 | — | — |
| 2025-04-11 | $8.50 | $8.50 | 130,086 | — | — |
| 2025-04-10 | $21.00 | $21.00 | 20,484 | — | — |
| 2025-04-09 | $22.00 | $22.00 | 10,250 | — | — |
| 2025-04-08 | $22.00 | $22.00 | 8,928 | — | — |
| 2025-04-07 | $22.00 | $22.00 | 25,052 | — | — |
| 2025-04-04 | $25.50 | $25.50 | 5,346 | — | — |
| 2025-04-03 | $26.50 | $26.50 | 8,354 | — | — |
| 2025-04-02 | $27.00 | $27.00 | 34,200 | — | — |
| 2025-04-01 | $24.50 | $24.50 | 21,562 | — | — |
| 2025-03-31 | $29.00 | $29.00 | 43,722 | — | — |
| 2025-03-28 | $33.00 | $33.00 | 48,202 | — | — |
| 2025-03-27 | $35.00 | $35.00 | 9,102 | — | — |
| 2025-03-26 | $36.00 | $36.00 | 17,966 | — | — |
| 2025-03-25 | $39.00 | $39.00 | 122,964 | — | — |
| 2025-03-24 | $37.50 | $37.50 | 5,542 | — | — |
| 2025-03-21 | $40.50 | $40.50 | 9,558 | — | — |
| 2025-03-20 | $38.00 | $38.00 | 4,458 | — | — |
| 2025-03-19 | $40.00 | $40.00 | 3,934 | — | — |
| 2025-03-18 | $40.00 | $40.00 | 2,904 | — | — |
| 2025-03-17 | $40.50 | $40.50 | 7,522 | — | — |
| 2025-03-14 | $39.50 | $39.50 | 9,518 | — | — |
| 2025-03-13 | $38.00 | $38.00 | 9,084 | — | — |
| 2025-03-12 | $38.50 | $38.50 | 7,114 | — | — |
| 2025-03-11 | $38.50 | $38.50 | 9,238 | — | — |
| 2025-03-10 | $38.50 | $38.50 | 6,538 | — | — |
| 2025-03-07 | $39.50 | $39.50 | 7,396 | — | — |
| 2025-03-06 | $41.00 | $41.00 | 14,318 | — | — |
| 2025-03-05 | $42.50 | $42.50 | 4,270 | — | — |
| 2025-03-04 | $42.50 | $42.50 | 6,136 | — | — |
| 2025-03-03 | $42.50 | $42.50 | 5,928 | — | — |
| 2025-02-28 | $45.50 | $45.50 | 9,078 | — | — |
| 2025-02-27 | $45.50 | $45.50 | 8,412 | — | — |
| 2025-02-26 | $49.00 | $49.00 | 5,416 | — | — |
| 2025-02-25 | $46.00 | $46.00 | 9,260 | — | — |
| 2025-02-24 | $47.50 | $47.50 | 10,722 | — | — |
| 2025-02-21 | $50.00 | $50.00 | 16,030 | — | — |
| 2025-02-20 | $51.00 | $51.00 | 8,104 | — | — |
| 2025-02-19 | $50.50 | $50.50 | 11,622 | — | — |
| 2025-02-18 | $51.50 | $51.50 | 14,646 | — | — |
| 2025-02-14 | $50.00 | $50.00 | 15,512 | — | — |
| 2025-02-13 | $53.00 | $53.00 | 38,200 | — | — |
| 2025-02-12 | $49.50 | $49.50 | 17,716 | — | — |
| 2025-02-11 | $49.50 | $49.50 | 7,980 | — | — |
| 2025-02-10 | $48.00 | $48.00 | 26,558 | — | — |
| 2025-02-07 | $52.50 | $52.50 | 44,048 | — | — |
| 2025-02-06 | $49.50 | $49.50 | 381,030 | — | — |
| 2025-02-05 | $43.50 | $43.50 | 6,198 | — | — |
| 2025-02-04 | $40.00 | $40.00 | 20,318 | — | — |
| 2025-02-03 | $40.00 | $40.00 | 34,270 | — | — |
| 2025-01-31 | $45.50 | $45.50 | 5,034 | — | — |
| 2025-01-30 | $45.00 | $45.00 | 6,054 | — | — |
| 2025-01-29 | $45.50 | $45.50 | 3,838 | — | — |
| 2025-01-28 | $45.00 | $45.00 | 5,480 | — | — |
| 2025-01-27 | $43.50 | $43.50 | 8,606 | — | — |
| 2025-01-24 | $47.50 | $47.50 | 5,728 | — | — |
| 2025-01-23 | $47.50 | $47.50 | 4,034 | — | — |
| 2025-01-22 | $48.00 | $48.00 | 9,994 | — | — |
| 2025-01-21 | $55.00 | $55.00 | 4,584 | — | — |
| 2025-01-17 | $53.00 | $53.00 | 6,278 | — | — |
| 2025-01-16 | $54.00 | $54.00 | 5,196 | — | — |
| 2025-01-15 | $54.00 | $54.00 | 4,844 | — | — |
| 2025-01-14 | $56.00 | $56.00 | 9,296 | — | — |
| 2025-01-13 | $55.50 | $55.50 | 3,688 | — | — |
| 2025-01-10 | $56.50 | $56.50 | 3,102 | — | — |
| 2025-01-08 | $60.00 | $60.00 | 5,292 | — | — |
| 2025-01-07 | $60.50 | $60.50 | 6,042 | — | — |
| 2025-01-06 | $66.00 | $66.00 | 10,152 | — | — |
| 2025-01-03 | $68.50 | $68.50 | 16,260 | — | — |
| 2025-01-02 | $65.00 | $65.00 | 12,162 | — | — |