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
- 1999-08-02 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 | $6.45 | $6.45 | 1,191,800 | — | — |
| 2025-12-30 | $6.75 | $6.75 | 451,000 | — | — |
| 2025-12-29 | $6.78 | $6.78 | 530,500 | — | — |
| 2025-12-26 | $6.96 | $6.96 | 468,200 | — | — |
| 2025-12-24 | $7.37 | $7.37 | 177,300 | — | — |
| 2025-12-23 | $7.24 | $7.24 | 474,500 | — | — |
| 2025-12-22 | $7.43 | $7.43 | 654,200 | — | — |
| 2025-12-19 | $7.32 | $7.32 | 724,700 | — | — |
| 2025-12-18 | $7.25 | $7.25 | 538,800 | — | — |
| 2025-12-17 | $7.42 | $7.42 | 317,900 | — | — |
| 2025-12-16 | $7.96 | $7.96 | 354,400 | — | — |
| 2025-12-15 | $7.73 | $7.73 | 576,700 | — | — |
| 2025-12-12 | $9.03 | $9.03 | 555,900 | — | — |
| 2025-12-11 | $9.75 | $9.75 | 680,200 | — | — |
| 2025-12-10 | $9.49 | $9.49 | 763,400 | — | — |
| 2025-12-09 | $9.04 | $9.04 | 384,300 | — | — |
| 2025-12-08 | $9.10 | $9.10 | 362,200 | — | — |
| 2025-12-05 | $8.72 | $8.72 | 492,100 | — | — |
| 2025-12-04 | $8.74 | $8.74 | 637,900 | — | — |
| 2025-12-03 | $8.26 | $8.26 | 329,600 | — | — |
| 2025-12-02 | $7.72 | $7.72 | 236,400 | — | — |
| 2025-12-01 | $7.54 | $7.54 | 258,700 | — | — |
| 2025-11-28 | $7.85 | $7.85 | 303,000 | — | — |
| 2025-11-26 | $7.48 | $7.48 | 475,100 | — | — |
| 2025-11-25 | $6.95 | $6.95 | 568,900 | — | — |
| 2025-11-24 | $6.97 | $6.97 | 666,700 | — | — |
| 2025-11-21 | $6.98 | $6.98 | 980,600 | — | — |
| 2025-11-20 | $7.31 | $7.31 | 828,300 | — | — |
| 2025-11-19 | $7.64 | $7.64 | 505,900 | — | — |
| 2025-11-18 | $7.71 | $7.71 | 623,300 | — | — |
| 2025-11-17 | $7.39 | $7.39 | 895,100 | — | — |
| 2025-11-14 | $7.87 | $7.87 | 2,204,300 | — | — |
| 2025-11-13 | $7.03 | $7.03 | 808,200 | — | — |
| 2025-11-12 | $7.70 | $7.70 | 437,900 | — | — |
| 2025-11-11 | $7.88 | $7.88 | 320,700 | — | — |
| 2025-11-10 | $8.19 | $8.19 | 502,200 | — | — |
| 2025-11-07 | $8.18 | $8.18 | 838,600 | — | — |
| 2025-11-06 | $8.05 | $8.05 | 711,400 | — | — |
| 2025-11-05 | $8.20 | $8.20 | 677,700 | — | — |
| 2025-11-04 | $8.49 | $8.49 | 744,600 | — | — |
| 2025-11-03 | $9.39 | $9.39 | 676,100 | — | — |
| 2025-10-31 | $9.44 | $9.44 | 866,300 | — | — |
| 2025-10-30 | $9.40 | $9.40 | 605,600 | — | — |
| 2025-10-29 | $9.63 | $9.63 | 1,266,000 | — | — |
| 2025-10-28 | $10.05 | $10.05 | 1,074,700 | — | — |
| 2025-10-27 | $10.14 | $10.14 | 1,499,200 | — | — |
| 2025-10-24 | $10.46 | $10.46 | 1,247,700 | — | — |
| 2025-10-23 | $10.25 | $10.25 | 1,535,500 | — | — |
| 2025-10-22 | $9.32 | $9.32 | 1,284,300 | — | — |
| 2025-10-21 | $9.91 | $9.91 | 860,900 | — | — |
| 2025-10-20 | $10.35 | $10.35 | 866,300 | — | — |
| 2025-10-17 | $10.29 | $10.29 | 1,190,800 | — | — |
| 2025-10-16 | $11.18 | $11.18 | 1,457,300 | — | — |
| 2025-10-15 | $12.44 | $12.44 | 2,150,500 | — | — |
| 2025-10-14 | $12.69 | $12.69 | 2,884,300 | — | — |
| 2025-10-13 | $11.80 | $11.80 | 2,020,200 | — | — |
| 2025-10-10 | $10.96 | $10.96 | 2,761,500 | — | — |
| 2025-10-09 | $12.54 | $12.54 | 1,786,400 | — | — |
| 2025-10-08 | $12.94 | $12.94 | 3,058,400 | — | — |
| 2025-10-07 | $13.35 | $13.35 | 9,097,300 | — | — |
| 2025-10-06 | $11.91 | $11.91 | 2,423,400 | — | — |
| 2025-10-03 | $11.76 | $11.76 | 5,414,900 | — | — |
| 2025-10-02 | $10.92 | $10.92 | 2,191,800 | — | — |
| 2025-10-01 | $10.89 | $10.89 | 2,041,700 | — | — |
| 2025-09-30 | $9.92 | $9.92 | 1,389,300 | — | — |
| 2025-09-29 | $9.80 | $9.80 | 1,078,300 | — | — |
| 2025-09-26 | $9.48 | $9.48 | 1,926,800 | — | — |
| 2025-09-25 | $9.62 | $9.62 | 2,037,900 | — | — |
| 2025-09-24 | $10.16 | $10.16 | 2,563,700 | — | — |
| 2025-09-23 | $10.69 | $10.69 | 4,938,300 | — | — |
| 2025-09-22 | $11.46 | $11.46 | 9,818,500 | — | — |
| 2025-09-19 | $11.88 | $11.88 | 22,217,500 | — | — |
| 2025-09-18 | $8.45 | $8.45 | 2,152,900 | — | — |
| 2025-09-17 | $8.35 | $8.35 | 1,422,100 | — | — |
| 2025-09-16 | $8.27 | $8.27 | 1,137,900 | — | — |
| 2025-09-15 | $7.88 | $7.88 | 1,156,900 | — | — |
| 2025-09-12 | $7.36 | $7.36 | 1,557,700 | — | — |
| 2025-09-11 | $7.12 | $7.12 | 2,176,200 | — | — |
| 2025-09-10 | $8.57 | $8.57 | 2,113,000 | — | — |
| 2025-09-09 | $7.99 | $7.99 | 531,200 | — | — |
| 2025-09-08 | $7.59 | $7.59 | 342,800 | — | — |
| 2025-09-05 | $7.42 | $7.42 | 277,100 | — | — |
| 2025-09-04 | $7.18 | $7.18 | 203,000 | — | — |
| 2025-09-03 | $7.21 | $7.21 | 212,600 | — | — |
| 2025-09-02 | $7.30 | $7.30 | 243,200 | — | — |
| 2025-08-29 | $7.43 | $7.43 | 305,700 | — | — |
| 2025-08-28 | $7.63 | $7.63 | 384,900 | — | — |
| 2025-08-27 | $7.33 | $7.33 | 652,800 | — | — |
| 2025-08-26 | $7.94 | $7.94 | 678,500 | — | — |
| 2025-08-25 | $7.78 | $7.78 | 350,900 | — | — |
| 2025-08-22 | $7.75 | $7.75 | 564,500 | — | — |
| 2025-08-21 | $7.03 | $7.03 | 329,700 | — | — |
| 2025-08-20 | $6.77 | $6.77 | 419,100 | — | — |
| 2025-08-19 | $6.83 | $6.83 | 802,300 | — | — |
| 2025-08-18 | $7.44 | $7.44 | 236,400 | — | — |
| 2025-08-15 | $7.55 | $7.55 | 466,700 | — | — |
| 2025-08-14 | $7.87 | $7.87 | 329,600 | — | — |
| 2025-08-13 | $8.00 | $8.00 | 675,600 | — | — |
| 2025-08-12 | $7.43 | $7.43 | 892,300 | — | — |
| 2025-08-11 | $7.66 | $7.66 | 459,400 | — | — |
| 2025-08-08 | $7.80 | $7.80 | 465,900 | — | — |
| 2025-08-07 | $7.92 | $7.92 | 261,600 | — | — |
| 2025-08-06 | $7.91 | $7.91 | 379,200 | — | — |
| 2025-08-05 | $8.31 | $8.31 | 661,300 | — | — |
| 2025-08-04 | $8.08 | $8.08 | 520,100 | — | — |
| 2025-08-01 | $7.53 | $7.53 | 605,000 | — | — |
| 2025-07-31 | $8.01 | $8.01 | 445,600 | — | — |
| 2025-07-30 | $7.87 | $7.87 | 376,800 | — | — |
| 2025-07-29 | $7.88 | $7.88 | 674,300 | — | — |
| 2025-07-28 | $8.28 | $8.28 | 1,011,500 | — | — |
| 2025-07-25 | $8.88 | $8.88 | 423,200 | — | — |
| 2025-07-24 | $8.88 | $8.88 | 476,800 | — | — |
| 2025-07-23 | $9.15 | $9.15 | 597,700 | — | — |
| 2025-07-22 | $9.16 | $9.16 | 664,700 | — | — |
| 2025-07-21 | $9.02 | $9.02 | 702,300 | — | — |
| 2025-07-18 | $9.15 | $9.15 | 1,044,500 | — | — |
| 2025-07-17 | $9.38 | $9.38 | 1,314,500 | — | — |
| 2025-07-16 | $9.65 | $9.65 | 1,943,300 | — | — |
| 2025-07-15 | $8.61 | $8.61 | 552,100 | — | — |
| 2025-07-14 | $8.71 | $8.71 | 496,100 | — | — |
| 2025-07-11 | $8.65 | $8.65 | 688,500 | — | — |
| 2025-07-10 | $9.01 | $9.01 | 881,300 | — | — |
| 2025-07-09 | $8.87 | $8.87 | 614,900 | — | — |
| 2025-07-08 | $9.07 | $9.07 | 695,300 | — | — |
| 2025-07-07 | $8.91 | $8.91 | 657,800 | — | — |
| 2025-07-03 | $9.06 | $9.06 | 622,000 | — | — |
| 2025-07-02 | $9.18 | $9.18 | 860,200 | — | — |
| 2025-07-01 | $8.97 | $8.97 | 1,736,800 | — | — |
| 2025-06-30 | $9.97 | $9.97 | 2,634,700 | — | — |
| 2025-06-27 | $9.04 | $9.04 | 1,171,500 | — | — |
| 2025-06-26 | $9.09 | $9.09 | 887,700 | — | — |
| 2025-06-25 | $8.64 | $8.64 | 977,100 | — | — |
| 2025-06-24 | $8.82 | $8.82 | 1,167,900 | — | — |
| 2025-06-23 | $8.19 | $8.19 | 1,739,700 | — | — |
| 2025-06-20 | $8.43 | $8.43 | 2,842,100 | — | — |
| 2025-06-18 | $9.61 | $9.61 | 1,038,600 | — | — |
| 2025-06-17 | $9.89 | $9.89 | 1,133,500 | — | — |
| 2025-06-16 | $10.60 | $10.60 | 1,311,200 | — | — |
| 2025-06-13 | $9.94 | $9.94 | 1,224,000 | — | — |
| 2025-06-12 | $10.40 | $10.40 | 1,638,000 | — | — |
| 2025-06-11 | $10.97 | $10.97 | 4,709,800 | — | — |
| 2025-06-10 | $10.61 | $10.61 | 1,772,500 | — | — |
| 2025-06-09 | $11.15 | $11.15 | 1,732,100 | — | — |
| 2025-06-06 | $10.63 | $10.63 | 1,533,200 | — | — |
| 2025-06-05 | $10.35 | $10.35 | 3,024,900 | — | — |
| 2025-06-04 | $11.94 | $11.94 | 973,300 | — | — |
| 2025-06-03 | $11.88 | $11.88 | 1,268,900 | — | — |
| 2025-06-02 | $11.74 | $11.74 | 1,243,100 | — | — |
| 2025-05-30 | $11.87 | $11.87 | 2,033,000 | — | — |
| 2025-05-29 | $12.50 | $12.50 | 3,575,400 | — | — |
| 2025-05-28 | $13.98 | $13.98 | 6,145,600 | — | — |
| 2025-05-27 | $12.26 | $12.26 | 2,398,600 | — | — |
| 2025-05-23 | $11.87 | $11.87 | 4,108,600 | — | — |
| 2025-05-22 | $12.88 | $12.88 | 8,052,700 | — | — |
| 2025-05-21 | $11.51 | $11.51 | 3,072,500 | — | — |
| 2025-05-20 | $12.86 | $12.86 | 6,414,800 | — | — |
| 2025-05-19 | $13.65 | $13.65 | 9,512,500 | — | — |
| 2025-05-16 | $10.94 | $10.94 | 1,856,200 | — | — |
| 2025-05-15 | $10.52 | $10.52 | 1,055,700 | — | — |
| 2025-05-14 | $11.01 | $11.01 | 1,571,800 | — | — |
| 2025-05-13 | $10.69 | $10.69 | 774,300 | — | — |
| 2025-05-12 | $11.13 | $11.13 | 1,260,600 | — | — |
| 2025-05-09 | $10.80 | $10.80 | 1,215,300 | — | — |
| 2025-05-08 | $11.45 | $11.45 | 1,433,300 | — | — |
| 2025-05-07 | $10.87 | $10.87 | 492,600 | — | — |
| 2025-05-06 | $11.32 | $11.32 | 342,000 | — | — |
| 2025-05-05 | $11.05 | $11.05 | 395,500 | — | — |
| 2025-05-02 | $11.19 | $11.19 | 631,600 | — | — |
| 2025-05-01 | $10.98 | $10.98 | 348,700 | — | — |
| 2025-04-30 | $10.80 | $10.80 | 328,500 | — | — |
| 2025-04-29 | $11.21 | $11.21 | 356,700 | — | — |
| 2025-04-28 | $11.51 | $11.51 | 663,700 | — | — |
| 2025-04-25 | $11.84 | $11.84 | 677,000 | — | — |
| 2025-04-24 | $11.38 | $11.38 | 947,100 | — | — |
| 2025-04-23 | $10.40 | $10.40 | 746,100 | — | — |
| 2025-04-22 | $9.92 | $9.92 | 402,300 | — | — |
| 2025-04-21 | $9.84 | $9.84 | 310,600 | — | — |
| 2025-04-17 | $10.32 | $10.32 | 298,700 | — | — |
| 2025-04-16 | $10.40 | $10.40 | 466,000 | — | — |
| 2025-04-15 | $11.20 | $11.20 | 552,200 | — | — |
| 2025-04-14 | $12.19 | $12.19 | 530,600 | — | — |
| 2025-04-11 | $11.22 | $11.22 | 357,500 | — | — |
| 2025-04-10 | $11.08 | $11.08 | 820,400 | — | — |
| 2025-04-09 | $12.08 | $12.08 | 754,300 | — | — |
| 2025-04-08 | $10.48 | $10.48 | 581,400 | — | — |
| 2025-04-07 | $11.25 | $11.25 | 747,200 | — | — |
| 2025-04-04 | $11.35 | $11.35 | 648,300 | — | — |
| 2025-04-03 | $12.44 | $12.44 | 527,500 | — | — |
| 2025-04-02 | $13.11 | $13.11 | 1,012,700 | — | — |
| 2025-04-01 | $14.07 | $14.07 | 588,500 | — | — |
| 2025-03-31 | $14.38 | $14.38 | 655,800 | — | — |
| 2025-03-28 | $14.15 | $14.15 | 571,500 | — | — |
| 2025-03-27 | $15.39 | $15.39 | 1,164,700 | — | — |
| 2025-03-26 | $15.01 | $15.01 | 1,192,200 | — | — |
| 2025-03-25 | $16.22 | $16.22 | 913,500 | — | — |
| 2025-03-24 | $17.22 | $17.22 | 1,605,200 | — | — |
| 2025-03-21 | $16.72 | $16.72 | 2,638,300 | — | — |
| 2025-03-20 | $16.45 | $16.45 | 2,146,600 | — | — |
| 2025-03-19 | $19.63 | $19.63 | 3,217,000 | — | — |
| 2025-03-18 | $19.80 | $19.80 | 6,859,000 | — | — |
| 2025-03-17 | $21.49 | $21.49 | 6,760,500 | — | — |
| 2025-03-14 | $15.34 | $15.34 | 6,363,600 | — | — |
| 2025-03-13 | $14.82 | $14.82 | 4,136,600 | — | — |
| 2025-03-12 | $11.26 | $11.26 | 431,000 | — | — |
| 2025-03-11 | $10.23 | $10.23 | 242,300 | — | — |
| 2025-03-10 | $10.79 | $10.79 | 295,500 | — | — |
| 2025-03-07 | $11.76 | $11.76 | 240,300 | — | — |
| 2025-03-06 | $11.40 | $11.40 | 372,400 | — | — |
| 2025-03-05 | $12.42 | $12.42 | 484,400 | — | — |
| 2025-03-04 | $11.51 | $11.51 | 507,000 | — | — |
| 2025-03-03 | $11.04 | $11.04 | 464,300 | — | — |
| 2025-02-28 | $11.79 | $11.79 | 415,600 | — | — |
| 2025-02-27 | $11.95 | $11.95 | 574,300 | — | — |
| 2025-02-26 | $13.61 | $13.61 | 483,500 | — | — |
| 2025-02-25 | $13.57 | $13.57 | 782,500 | — | — |
| 2025-02-24 | $13.15 | $13.15 | 857,100 | — | — |
| 2025-02-21 | $15.16 | $15.16 | 940,600 | — | — |
| 2025-02-20 | $16.40 | $16.40 | 2,068,000 | — | — |
| 2025-02-19 | $15.83 | $15.83 | 1,962,700 | — | — |
| 2025-02-18 | $15.31 | $15.31 | 1,249,900 | — | — |
| 2025-02-14 | $17.17 | $17.17 | 1,785,400 | — | — |
| 2025-02-13 | $19.89 | $19.89 | 1,950,700 | — | — |
| 2025-02-12 | $23.23 | $23.23 | 4,253,700 | — | — |
| 2025-02-11 | $17.81 | $17.81 | 430,500 | — | — |
| 2025-02-10 | $19.00 | $19.00 | 908,100 | — | — |
| 2025-02-07 | $18.90 | $18.90 | 845,400 | — | — |
| 2025-02-06 | $19.90 | $19.90 | 578,100 | — | — |
| 2025-02-05 | $21.17 | $21.17 | 613,600 | — | — |
| 2025-02-04 | $21.25 | $21.25 | 647,200 | — | — |
| 2025-02-03 | $21.38 | $21.38 | 705,000 | — | — |
| 2025-01-31 | $22.40 | $22.40 | 1,892,200 | — | — |
| 2025-01-30 | $22.45 | $22.45 | 878,600 | — | — |
| 2025-01-29 | $22.45 | $22.45 | 1,061,900 | — | — |
| 2025-01-28 | $25.00 | $25.00 | 1,493,200 | — | — |
| 2025-01-27 | $29.79 | $29.79 | 926,800 | — | — |
| 2025-01-24 | $32.57 | $32.57 | 985,100 | — | — |
| 2025-01-23 | $33.44 | $33.44 | 624,600 | — | — |
| 2025-01-22 | $35.76 | $35.76 | 1,372,600 | — | — |
| 2025-01-21 | $37.20 | $37.20 | 1,775,300 | — | — |
| 2025-01-17 | $32.60 | $32.60 | 1,587,800 | — | — |
| 2025-01-16 | $38.57 | $38.57 | 3,311,300 | — | — |
| 2025-01-15 | $33.50 | $33.50 | 5,605,900 | — | — |
| 2025-01-14 | $22.41 | $22.41 | 1,768,900 | — | — |
| 2025-01-13 | $20.90 | $20.90 | 1,723,600 | — | — |
| 2025-01-10 | $27.47 | $27.47 | 1,588,100 | — | — |
| 2025-01-08 | $31.43 | $31.43 | 2,415,700 | — | — |
| 2025-01-07 | $45.11 | $45.11 | 1,468,500 | — | — |
| 2025-01-06 | $51.88 | $51.88 | 1,886,800 | — | — |
| 2025-01-03 | $54.43 | $54.43 | 1,711,200 | — | — |
| 2025-01-02 | $54.42 | $54.42 | 1,980,000 | — | — |