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
- 1973-02-21 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 | $8.80 | $39.85 | 3,170 | — | — |
| 2025-12-30 | $9.00 | $40.76 | 6,330 | — | — |
| 2025-12-29 | $9.30 | $42.12 | 6,340 | — | — |
| 2025-12-26 | $9.50 | $43.02 | 850 | — | — |
| 2025-12-24 | $9.80 | $44.38 | 4,770 | — | — |
| 2025-12-23 | $10.20 | $46.19 | 4,850 | — | — |
| 2025-12-22 | $10.50 | $47.55 | 6,270 | — | — |
| 2025-12-19 | $10.10 | $45.74 | 8,780 | — | — |
| 2025-12-18 | $10.30 | $46.65 | 37,050 | — | — |
| 2025-12-17 | $10.30 | $46.65 | 27,480 | — | — |
| 2025-12-16 | $9.40 | $42.57 | 16,940 | — | — |
| 2025-12-15 | $8.70 | $39.40 | 21,960 | — | — |
| 2025-12-12 | $10.00 | $45.29 | 42,390 | — | — |
| 2025-12-11 | $9.70 | $43.93 | 5,610 | — | — |
| 2025-12-10 | $10.20 | $46.19 | 7,540 | — | — |
| 2025-12-09 | $10.50 | $47.55 | 25,320 | — | — |
| 2025-12-08 | $10.00 | $45.29 | 5,940 | — | — |
| 2025-12-05 | $9.90 | $44.83 | 10,000 | — | — |
| 2025-12-04 | $10.10 | $45.74 | 12,060 | — | — |
| 2025-12-03 | $9.30 | $42.12 | 16,470 | — | — |
| 2025-12-02 | $9.00 | $40.76 | 37,870 | — | — |
| 2025-12-01 | $8.30 | $37.59 | 41,030 | — | — |
| 2025-11-28 | $8.50 | $38.49 | 102,940 | — | — |
| 2025-11-26 | $9.90 | $44.83 | 3,517,390 | — | — |
| 2025-11-25 | $8.30 | $37.59 | 46,170 | — | — |
| 2025-11-24 | $7.10 | $32.15 | 4,670 | — | — |
| 2025-11-21 | $6.70 | $30.34 | 7,270 | — | — |
| 2025-11-20 | $6.00 | $27.17 | 7,050 | — | — |
| 2025-11-19 | $6.20 | $28.08 | 6,020 | — | — |
| 2025-11-18 | $6.60 | $29.89 | 8,250 | — | — |
| 2025-11-17 | $7.10 | $32.15 | 26,120 | — | — |
| 2025-11-14 | $7.10 | $32.15 | 20,260 | — | — |
| 2025-11-13 | $6.20 | $28.08 | 2,600 | — | — |
| 2025-11-12 | $6.20 | $28.08 | 4,310 | — | — |
| 2025-11-11 | $6.30 | $28.53 | 8,550 | — | — |
| 2025-11-10 | $6.50 | $29.44 | 2,380 | — | — |
| 2025-11-07 | $7.00 | $31.70 | 1,910 | — | — |
| 2025-11-06 | $6.80 | $30.79 | 3,570 | — | — |
| 2025-11-05 | $7.50 | $33.97 | 6,190 | — | — |
| 2025-11-04 | $6.90 | $31.25 | 6,250 | — | — |
| 2025-11-03 | $7.20 | $32.61 | 5,090 | — | — |
| 2025-10-31 | $7.70 | $34.87 | 32,870 | — | — |
| 2025-10-30 | $7.00 | $31.70 | 4,470 | — | — |
| 2025-10-29 | $6.90 | $31.25 | 13,710 | — | — |
| 2025-10-28 | $7.60 | $34.42 | 4,730 | — | — |
| 2025-10-27 | $8.10 | $36.68 | 3,650 | — | — |
| 2025-10-24 | $7.50 | $33.97 | 33,960 | — | — |
| 2025-10-23 | $7.00 | $31.70 | 32,820 | — | — |
| 2025-10-22 | $7.10 | $32.15 | 6,290 | — | — |
| 2025-10-21 | $7.60 | $34.42 | 5,880 | — | — |
| 2025-10-20 | $7.80 | $35.32 | 2,210 | — | — |
| 2025-10-17 | $8.20 | $37.14 | 6,990 | — | — |
| 2025-10-16 | $9.00 | $40.76 | 6,520 | — | — |
| 2025-10-15 | $9.10 | $41.21 | 2,290 | — | — |
| 2025-10-14 | $8.80 | $39.85 | 7,930 | — | — |
| 2025-10-13 | $9.10 | $41.21 | 6,340 | — | — |
| 2025-10-10 | $9.30 | $42.12 | 3,740 | — | — |
| 2025-10-09 | $9.50 | $43.02 | 7,320 | — | — |
| 2025-10-08 | $10.00 | $45.29 | 9,620 | — | — |
| 2025-10-07 | $10.40 | $47.10 | 3,810 | — | — |
| 2025-10-06 | $10.50 | $47.55 | 2,320 | — | — |
| 2025-10-03 | $10.30 | $46.65 | 3,150 | — | — |
| 2025-10-02 | $10.40 | $47.10 | 6,230 | — | — |
| 2025-10-01 | $10.10 | $45.74 | 4,970 | — | — |
| 2025-09-30 | $10.10 | $45.74 | 4,040 | — | — |
| 2025-09-29 | $10.70 | $48.46 | 15,870 | — | — |
| 2025-09-26 | $9.90 | $44.83 | 7,200 | — | — |
| 2025-09-25 | $9.50 | $43.02 | 2,770 | — | — |
| 2025-09-24 | $9.40 | $42.57 | 2,510 | — | — |
| 2025-09-23 | $9.60 | $43.48 | 5,230 | — | — |
| 2025-09-22 | $9.30 | $42.12 | 17,920 | — | — |
| 2025-09-19 | $9.30 | $42.12 | 5,310 | — | — |
| 2025-09-18 | $9.80 | $44.38 | 19,540 | — | — |
| 2025-09-17 | $10.30 | $46.65 | 346,230 | — | — |
| 2025-09-16 | $10.20 | $46.19 | 2,510 | — | — |
| 2025-09-15 | $10.50 | $47.55 | 4,290 | — | — |
| 2025-09-12 | $10.50 | $47.55 | 1,660 | — | — |
| 2025-09-11 | $10.20 | $46.19 | 7,140 | — | — |
| 2025-09-10 | $9.90 | $44.83 | 4,660 | — | — |
| 2025-09-09 | $9.60 | $43.48 | 3,930 | — | — |
| 2025-09-08 | $9.80 | $44.38 | 4,100 | — | — |
| 2025-09-05 | $10.00 | $45.29 | 25,240 | — | — |
| 2025-09-04 | $8.60 | $38.95 | 5,340 | — | — |
| 2025-09-03 | $9.50 | $43.02 | 5,520 | — | — |
| 2025-09-02 | $10.40 | $47.10 | 10,510 | — | — |
| 2025-08-29 | $11.50 | $52.08 | 17,320 | — | — |
| 2025-08-28 | $11.80 | $53.44 | 138,260 | — | — |
| 2025-08-27 | $16.30 | $73.82 | 10,910 | — | — |
| 2025-08-26 | $14.60 | $66.12 | 2,090 | — | — |
| 2025-08-25 | $14.50 | $65.67 | 3,580 | — | — |
| 2025-08-22 | $15.10 | $68.38 | 7,940 | — | — |
| 2025-08-21 | $14.50 | $65.67 | 3,210 | — | — |
| 2025-08-20 | $14.60 | $66.12 | 10,370 | — | — |
| 2025-08-19 | $13.30 | $60.23 | 8,590 | — | — |
| 2025-08-18 | $13.30 | $60.23 | 9,490 | — | — |
| 2025-08-15 | $12.00 | $54.34 | 27,980 | — | — |
| 2025-08-14 | $16.50 | $74.72 | 18,230 | — | — |
| 2025-08-13 | $15.70 | $71.10 | 12,870 | — | — |
| 2025-08-12 | $15.70 | $71.10 | 22,810 | — | — |
| 2025-08-11 | $14.50 | $65.67 | 22,910 | — | — |
| 2025-08-08 | $13.50 | $61.14 | 2,430 | — | — |
| 2025-08-07 | $13.60 | $61.59 | 4,400 | — | — |
| 2025-08-06 | $13.50 | $61.14 | 7,630 | — | — |
| 2025-08-05 | $13.30 | $60.23 | 10,440 | — | — |
| 2025-08-04 | $11.70 | $52.99 | 1,780 | — | — |
| 2025-08-01 | $11.90 | $53.89 | 500 | — | — |
| 2025-07-31 | $11.90 | $53.89 | 590 | — | — |
| 2025-07-30 | $11.90 | $53.89 | 1,200 | — | — |
| 2025-07-29 | $11.80 | $53.44 | 3,590 | — | — |
| 2025-07-28 | $11.50 | $52.08 | 1,730 | — | — |
| 2025-07-25 | $11.70 | $52.99 | 310 | — | — |
| 2025-07-24 | $11.70 | $52.99 | 2,650 | — | — |
| 2025-07-23 | $11.90 | $53.89 | 1,970 | — | — |
| 2025-07-22 | $11.80 | $53.44 | 1,920 | — | — |
| 2025-07-21 | $11.80 | $53.44 | 1,030 | — | — |
| 2025-07-18 | $11.90 | $53.89 | 1,770 | — | — |
| 2025-07-17 | $12.10 | $54.80 | 3,770 | — | — |
| 2025-07-16 | $12.10 | $54.80 | 5,740 | — | — |
| 2025-07-15 | $11.70 | $52.99 | 1,140 | — | — |
| 2025-07-14 | $11.70 | $52.99 | 4,900 | — | — |
| 2025-07-11 | $11.30 | $51.17 | 940 | — | — |
| 2025-07-10 | $11.40 | $51.63 | 17,280 | — | — |
| 2025-07-09 | $11.20 | $50.72 | 710 | — | — |
| 2025-07-08 | $11.20 | $50.72 | 830 | — | — |
| 2025-07-07 | $11.20 | $50.72 | 770 | — | — |
| 2025-07-03 | $11.40 | $51.63 | 520 | — | — |
| 2025-07-02 | $11.20 | $50.72 | 640 | — | — |
| 2025-07-01 | $10.90 | $49.36 | 890 | — | — |
| 2025-06-30 | $10.80 | $48.91 | 390 | — | — |
| 2025-06-27 | $11.10 | $50.27 | 800 | — | — |
| 2025-06-26 | $11.00 | $49.82 | 650 | — | — |
| 2025-06-25 | $11.10 | $50.27 | 520 | — | — |
| 2025-06-24 | $11.10 | $50.27 | 1,090 | — | — |
| 2025-06-23 | $11.00 | $49.82 | 1,260 | — | — |
| 2025-06-20 | $11.40 | $51.63 | 320 | — | — |
| 2025-06-18 | $11.30 | $51.17 | 620 | — | — |
| 2025-06-17 | $11.30 | $51.17 | 890 | — | — |
| 2025-06-16 | $11.30 | $51.17 | 990 | — | — |
| 2025-06-13 | $11.40 | $51.63 | 730 | — | — |
| 2025-06-12 | $11.50 | $52.08 | 2,740 | — | — |
| 2025-06-11 | $11.60 | $52.53 | 1,210 | — | — |
| 2025-06-10 | $11.70 | $52.99 | 1,170 | — | — |
| 2025-06-09 | $11.60 | $52.53 | 1,520 | — | — |
| 2025-06-06 | $11.60 | $52.53 | 2,460 | — | — |
| 2025-06-05 | $11.60 | $52.53 | 2,650 | — | — |
| 2025-06-04 | $11.60 | $52.53 | 1,650 | — | — |
| 2025-06-03 | $11.50 | $52.08 | 2,600 | — | — |
| 2025-06-02 | $11.00 | $49.82 | 380 | — | — |
| 2025-05-30 | $10.90 | $49.36 | 1,040 | — | — |
| 2025-05-29 | $10.90 | $49.36 | 2,420 | — | — |
| 2025-05-28 | $11.10 | $50.27 | 1,410 | — | — |
| 2025-05-27 | $11.20 | $50.72 | 2,060 | — | — |
| 2025-05-23 | $11.40 | $51.63 | 280 | — | — |
| 2025-05-22 | $11.60 | $52.53 | 1,110 | — | — |
| 2025-05-21 | $11.30 | $51.17 | 390 | — | — |
| 2025-05-20 | $11.60 | $52.53 | 220 | — | — |
| 2025-05-19 | $11.60 | $52.53 | 1,360 | — | — |
| 2025-05-16 | $11.50 | $52.08 | 1,950 | — | — |
| 2025-05-15 | $11.60 | $52.53 | 600 | — | — |
| 2025-05-14 | $11.50 | $52.08 | 300 | — | — |
| 2025-05-13 | $11.60 | $52.53 | 1,110 | — | — |
| 2025-05-12 | $11.60 | $52.53 | 1,850 | — | — |
| 2025-05-09 | $11.40 | $51.63 | 840 | — | — |
| 2025-05-08 | $11.50 | $52.08 | 1,060 | — | — |
| 2025-05-07 | $11.40 | $51.63 | 970 | — | — |
| 2025-05-06 | $11.50 | $52.08 | 1,430 | — | — |
| 2025-05-05 | $11.70 | $52.99 | 580 | — | — |
| 2025-05-02 | $11.40 | $51.63 | 450 | — | — |
| 2025-05-01 | $11.30 | $51.17 | 410 | — | — |
| 2025-04-30 | $11.00 | $49.82 | 870 | — | — |
| 2025-04-29 | $11.50 | $52.08 | 560 | — | — |
| 2025-04-28 | $11.50 | $52.08 | 1,070 | — | — |
| 2025-04-25 | $11.50 | $52.08 | 2,290 | — | — |
| 2025-04-24 | $11.40 | $51.63 | 3,350 | — | — |
| 2025-04-23 | $11.40 | $51.63 | 440 | — | — |
| 2025-04-22 | $11.30 | $51.17 | 800 | — | — |
| 2025-04-21 | $11.30 | $51.17 | 520 | — | — |
| 2025-04-17 | $11.40 | $51.63 | 470 | — | — |
| 2025-04-16 | $11.20 | $50.72 | 620 | — | — |
| 2025-04-15 | $11.10 | $50.27 | 4,540 | — | — |
| 2025-04-14 | $10.80 | $48.91 | 850 | — | — |
| 2025-04-11 | $10.50 | $47.55 | 450 | — | — |
| 2025-04-10 | $10.80 | $48.91 | 500 | — | — |
| 2025-04-09 | $10.90 | $49.36 | 1,390 | — | — |
| 2025-04-08 | $10.50 | $47.55 | 3,310 | — | — |
| 2025-04-07 | $10.70 | $48.46 | 4,010 | — | — |
| 2025-04-04 | $10.20 | $46.19 | 2,300 | — | — |
| 2025-04-03 | $10.90 | $49.36 | 1,950 | — | — |
| 2025-04-02 | $11.20 | $50.72 | 1,040 | — | — |
| 2025-04-01 | $11.20 | $50.72 | 1,250 | — | — |
| 2025-03-31 | $11.20 | $50.72 | 1,360 | — | — |
| 2025-03-28 | $11.60 | $52.53 | 2,250 | — | — |
| 2025-03-27 | $11.90 | $53.89 | 2,050 | — | — |
| 2025-03-26 | $11.80 | $53.44 | 1,460 | — | — |
| 2025-03-25 | $11.70 | $52.99 | 2,010 | — | — |
| 2025-03-24 | $11.70 | $52.99 | 1,790 | — | — |
| 2025-03-21 | $11.90 | $53.89 | 2,620 | — | — |
| 2025-03-20 | $11.90 | $53.89 | 3,100 | — | — |
| 2025-03-19 | $11.40 | $51.63 | 780 | — | — |
| 2025-03-18 | $11.30 | $51.17 | 1,070 | — | — |
| 2025-03-17 | $11.40 | $51.63 | 950 | — | — |
| 2025-03-14 | $11.20 | $50.72 | 4,660 | — | — |
| 2025-03-13 | $11.00 | $49.82 | 1,280 | — | — |
| 2025-03-12 | $11.20 | $50.72 | 670 | — | — |
| 2025-03-11 | $10.70 | $48.46 | 790 | — | — |
| 2025-03-10 | $10.60 | $48.00 | 2,450 | — | — |
| 2025-03-07 | $11.30 | $51.17 | 5,070 | — | — |
| 2025-03-06 | $10.50 | $47.55 | 1,200 | — | — |
| 2025-03-05 | $10.50 | $47.55 | 4,680 | — | — |
| 2025-03-04 | $10.90 | $49.36 | 5,780 | — | — |
| 2025-03-03 | $10.50 | $47.55 | 5,850 | — | — |
| 2025-02-28 | $11.50 | $52.08 | 1,850 | — | — |
| 2025-02-27 | $11.40 | $51.63 | 7,160 | — | — |
| 2025-02-26 | $12.50 | $56.61 | 48,910 | — | — |
| 2025-02-25 | $10.80 | $48.91 | 4,070 | — | — |
| 2025-02-24 | $11.10 | $50.27 | 3,840 | — | — |
| 2025-02-21 | $10.80 | $48.91 | 2,610 | — | — |
| 2025-02-20 | $11.20 | $50.72 | 2,620 | — | — |
| 2025-02-19 | $11.50 | $52.08 | 5,390 | — | — |
| 2025-02-18 | $11.70 | $52.99 | 6,040 | — | — |
| 2025-02-14 | $11.50 | $52.08 | 2,180 | — | — |
| 2025-02-13 | $11.30 | $51.17 | 3,680 | — | — |
| 2025-02-12 | $11.60 | $52.53 | 2,130 | — | — |
| 2025-02-11 | $11.90 | $53.89 | 9,790 | — | — |
| 2025-02-10 | $12.10 | $54.80 | 3,400 | — | — |
| 2025-02-07 | $11.60 | $52.53 | 3,810 | — | — |
| 2025-02-06 | $12.20 | $55.25 | 1,640 | — | — |
| 2025-02-05 | $12.90 | $58.42 | 9,760 | — | — |
| 2025-02-04 | $12.50 | $56.61 | 1,810 | — | — |
| 2025-02-03 | $11.80 | $53.44 | 3,490 | — | — |
| 2025-01-31 | $12.70 | $57.51 | 11,690 | — | — |
| 2025-01-30 | $12.40 | $56.16 | 7,390 | — | — |
| 2025-01-29 | $12.30 | $55.70 | 3,100 | — | — |
| 2025-01-28 | $12.00 | $54.34 | 1,530 | — | — |
| 2025-01-27 | $12.10 | $54.80 | 2,820 | — | — |
| 2025-01-24 | $12.10 | $54.80 | 2,640 | — | — |
| 2025-01-23 | $11.60 | $52.53 | 3,040 | — | — |
| 2025-01-22 | $11.80 | $53.44 | 4,700 | — | — |
| 2025-01-21 | $12.20 | $55.25 | 3,920 | — | — |
| 2025-01-17 | $12.00 | $54.34 | 2,090 | — | — |
| 2025-01-16 | $12.00 | $54.34 | 3,630 | — | — |
| 2025-01-15 | $11.90 | $53.89 | 7,490 | — | — |
| 2025-01-14 | $11.90 | $53.89 | 7,630 | — | — |
| 2025-01-13 | $12.20 | $55.25 | 5,880 | — | — |
| 2025-01-10 | $13.30 | $60.23 | 2,360 | — | — |
| 2025-01-08 | $13.00 | $58.87 | 12,510 | — | — |
| 2025-01-07 | $14.90 | $67.48 | 27,600 | — | — |
| 2025-01-06 | $15.10 | $68.38 | 21,650 | — | — |
| 2025-01-03 | $13.00 | $58.87 | 3,480 | — | — |
| 2025-01-02 | $12.90 | $58.42 | 4,310 | — | — |