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
- 1995-08-04 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 | $5.53 | $76.18 | 2,205,000 | — | — |
| 2025-12-30 | $5.53 | $76.18 | 1,346,500 | — | — |
| 2025-12-29 | $5.50 | $75.76 | 1,391,500 | — | — |
| 2025-12-26 | $5.53 | $76.18 | 1,183,500 | — | — |
| 2025-12-24 | $5.55 | $76.45 | 679,000 | — | — |
| 2025-12-23 | $5.49 | $75.63 | 2,182,600 | — | — |
| 2025-12-22 | $5.73 | $76.45 | 1,565,500 | — | — |
| 2025-12-19 | $5.79 | $77.25 | 6,561,700 | — | — |
| 2025-12-18 | $5.81 | $77.52 | 2,296,900 | — | — |
| 2025-12-17 | $5.63 | $75.12 | 2,234,600 | — | — |
| 2025-12-16 | $5.63 | $75.12 | 1,819,800 | — | — |
| 2025-12-15 | $5.62 | $74.99 | 2,003,800 | — | — |
| 2025-12-12 | $5.60 | $74.72 | 1,483,300 | — | — |
| 2025-12-11 | $5.63 | $75.12 | 1,364,000 | — | — |
| 2025-12-10 | $5.59 | $74.59 | 1,231,000 | — | — |
| 2025-12-09 | $5.50 | $73.38 | 1,213,500 | — | — |
| 2025-12-08 | $5.51 | $73.52 | 1,035,500 | — | — |
| 2025-12-05 | $5.65 | $75.39 | 700,700 | — | — |
| 2025-12-04 | $5.61 | $74.85 | 1,064,600 | — | — |
| 2025-12-03 | $5.66 | $75.52 | 903,500 | — | — |
| 2025-12-02 | $5.54 | $73.92 | 916,200 | — | — |
| 2025-12-01 | $5.58 | $74.45 | 1,381,300 | — | — |
| 2025-11-28 | $5.51 | $73.52 | 539,700 | — | — |
| 2025-11-26 | $5.47 | $72.98 | 1,627,000 | — | — |
| 2025-11-25 | $5.39 | $71.92 | 1,258,800 | — | — |
| 2025-11-24 | $5.13 | $68.45 | 1,175,700 | — | — |
| 2025-11-21 | $5.11 | $68.18 | 1,697,300 | — | — |
| 2025-11-20 | $5.01 | $66.85 | 851,200 | — | — |
| 2025-11-19 | $5.08 | $67.78 | 1,109,400 | — | — |
| 2025-11-18 | $5.07 | $67.65 | 803,600 | — | — |
| 2025-11-17 | $5.03 | $67.11 | 812,700 | — | — |
| 2025-11-14 | $5.15 | $68.71 | 725,100 | — | — |
| 2025-11-13 | $5.20 | $69.38 | 880,700 | — | — |
| 2025-11-12 | $5.24 | $69.92 | 740,900 | — | — |
| 2025-11-11 | $5.34 | $71.25 | 1,453,900 | — | — |
| 2025-11-10 | $5.24 | $69.92 | 1,262,800 | — | — |
| 2025-11-07 | $5.18 | $69.11 | 1,025,600 | — | — |
| 2025-11-06 | $5.12 | $68.31 | 1,326,200 | — | — |
| 2025-11-05 | $5.25 | $70.05 | 821,500 | — | — |
| 2025-11-04 | $5.25 | $70.05 | 1,495,700 | — | — |
| 2025-11-03 | $5.13 | $68.45 | 2,161,300 | — | — |
| 2025-10-31 | $5.31 | $70.85 | 1,841,200 | — | — |
| 2025-10-30 | $5.34 | $71.25 | 2,821,000 | — | — |
| 2025-10-29 | $5.49 | $73.25 | 1,464,400 | — | — |
| 2025-10-28 | $5.60 | $74.72 | 1,064,400 | — | — |
| 2025-10-27 | $5.62 | $74.99 | 846,600 | — | — |
| 2025-10-24 | $5.64 | $75.25 | 779,500 | — | — |
| 2025-10-23 | $5.65 | $75.39 | 994,700 | — | — |
| 2025-10-22 | $5.69 | $75.92 | 626,900 | — | — |
| 2025-10-21 | $5.58 | $74.45 | 666,400 | — | — |
| 2025-10-20 | $5.61 | $74.85 | 604,900 | — | — |
| 2025-10-17 | $5.49 | $73.25 | 747,700 | — | — |
| 2025-10-16 | $5.49 | $73.25 | 1,008,400 | — | — |
| 2025-10-15 | $5.68 | $75.79 | 697,700 | — | — |
| 2025-10-14 | $5.71 | $76.19 | 556,100 | — | — |
| 2025-10-13 | $5.63 | $75.12 | 558,400 | — | — |
| 2025-10-10 | $5.55 | $74.05 | 847,500 | — | — |
| 2025-10-09 | $5.59 | $74.59 | 1,042,300 | — | — |
| 2025-10-08 | $5.80 | $77.39 | 468,700 | — | — |
| 2025-10-07 | $5.75 | $76.72 | 649,100 | — | — |
| 2025-10-06 | $5.79 | $77.25 | 784,700 | — | — |
| 2025-10-03 | $5.91 | $78.85 | 945,600 | — | — |
| 2025-10-02 | $5.84 | $77.92 | 686,500 | — | — |
| 2025-10-01 | $5.89 | $78.59 | 972,600 | — | — |
| 2025-09-30 | $5.79 | $77.25 | 1,412,200 | — | — |
| 2025-09-29 | $5.76 | $76.85 | 1,209,900 | — | — |
| 2025-09-26 | $5.75 | $76.72 | 985,200 | — | — |
| 2025-09-25 | $5.80 | $77.39 | 792,900 | — | — |
| 2025-09-24 | $5.86 | $78.19 | 863,600 | — | — |
| 2025-09-23 | $5.80 | $77.39 | 1,552,300 | — | — |
| 2025-09-22 | $5.88 | $76.05 | 1,622,000 | — | — |
| 2025-09-19 | $6.02 | $77.86 | 2,856,000 | — | — |
| 2025-09-18 | $6.07 | $78.51 | 785,900 | — | — |
| 2025-09-17 | $6.03 | $77.99 | 961,300 | — | — |
| 2025-09-16 | $6.04 | $78.12 | 867,800 | — | — |
| 2025-09-15 | $6.14 | $79.42 | 756,700 | — | — |
| 2025-09-12 | $6.22 | $80.45 | 792,700 | — | — |
| 2025-09-11 | $6.21 | $80.32 | 998,100 | — | — |
| 2025-09-10 | $6.20 | $80.19 | 666,100 | — | — |
| 2025-09-09 | $6.20 | $80.19 | 615,500 | — | — |
| 2025-09-08 | $6.30 | $81.49 | 972,800 | — | — |
| 2025-09-05 | $6.37 | $82.39 | 1,175,600 | — | — |
| 2025-09-04 | $6.27 | $81.10 | 755,800 | — | — |
| 2025-09-03 | $6.14 | $79.42 | 942,600 | — | — |
| 2025-09-02 | $5.98 | $77.35 | 982,300 | — | — |
| 2025-08-29 | $6.12 | $79.16 | 818,800 | — | — |
| 2025-08-28 | $6.02 | $77.86 | 765,500 | — | — |
| 2025-08-27 | $6.00 | $77.60 | 782,900 | — | — |
| 2025-08-26 | $6.03 | $77.99 | 694,600 | — | — |
| 2025-08-25 | $5.99 | $77.48 | 820,300 | — | — |
| 2025-08-22 | $6.11 | $79.03 | 1,087,100 | — | — |
| 2025-08-21 | $5.87 | $75.92 | 786,600 | — | — |
| 2025-08-20 | $6.05 | $78.25 | 1,067,700 | — | — |
| 2025-08-19 | $5.98 | $77.35 | 1,241,500 | — | — |
| 2025-08-18 | $5.88 | $76.05 | 676,000 | — | — |
| 2025-08-15 | $5.93 | $76.70 | 1,087,100 | — | — |
| 2025-08-14 | $6.05 | $78.25 | 851,100 | — | — |
| 2025-08-13 | $6.05 | $78.25 | 1,137,000 | — | — |
| 2025-08-12 | $5.87 | $75.92 | 1,845,100 | — | — |
| 2025-08-11 | $5.76 | $74.50 | 1,186,800 | — | — |
| 2025-08-08 | $5.74 | $74.24 | 1,770,100 | — | — |
| 2025-08-07 | $5.72 | $73.98 | 1,424,300 | — | — |
| 2025-08-06 | $5.65 | $73.08 | 1,075,100 | — | — |
| 2025-08-05 | $5.68 | $73.47 | 1,062,200 | — | — |
| 2025-08-04 | $5.73 | $74.11 | 1,361,200 | — | — |
| 2025-08-01 | $5.46 | $70.62 | 2,253,100 | — | — |
| 2025-07-31 | $5.46 | $70.62 | 2,637,900 | — | — |
| 2025-07-30 | $5.59 | $72.30 | 3,458,500 | — | — |
| 2025-07-29 | $6.07 | $78.51 | 523,500 | — | — |
| 2025-07-28 | $6.01 | $77.73 | 655,600 | — | — |
| 2025-07-25 | $6.04 | $78.12 | 685,500 | — | — |
| 2025-07-24 | $6.05 | $78.25 | 708,300 | — | — |
| 2025-07-23 | $6.15 | $79.54 | 689,700 | — | — |
| 2025-07-22 | $6.14 | $79.42 | 799,100 | — | — |
| 2025-07-21 | $6.03 | $77.99 | 553,500 | — | — |
| 2025-07-18 | $6.03 | $77.99 | 768,500 | — | — |
| 2025-07-17 | $6.08 | $78.64 | 902,300 | — | — |
| 2025-07-16 | $6.08 | $78.64 | 934,000 | — | — |
| 2025-07-15 | $5.94 | $76.83 | 965,400 | — | — |
| 2025-07-14 | $6.00 | $77.60 | 633,300 | — | — |
| 2025-07-11 | $6.01 | $77.73 | 730,100 | — | — |
| 2025-07-10 | $6.02 | $77.86 | 1,021,100 | — | — |
| 2025-07-09 | $6.07 | $78.51 | 367,700 | — | — |
| 2025-07-08 | $6.01 | $77.73 | 584,600 | — | — |
| 2025-07-07 | $6.00 | $77.60 | 870,000 | — | — |
| 2025-07-03 | $6.12 | $79.16 | 539,400 | — | — |
| 2025-07-02 | $6.14 | $79.42 | 1,100,100 | — | — |
| 2025-07-01 | $6.04 | $78.12 | 1,604,800 | — | — |
| 2025-06-30 | $5.91 | $76.44 | 1,898,100 | — | — |
| 2025-06-27 | $5.83 | $75.41 | 2,106,600 | — | — |
| 2025-06-26 | $5.82 | $75.28 | 1,319,500 | — | — |
| 2025-06-25 | $5.72 | $73.98 | 1,420,700 | — | — |
| 2025-06-24 | $5.69 | $73.60 | 1,370,900 | — | — |
| 2025-06-23 | $5.55 | $71.78 | 1,245,100 | — | — |
| 2025-06-20 | $5.62 | $70.36 | 2,452,600 | — | — |
| 2025-06-18 | $5.61 | $70.24 | 1,782,900 | — | — |
| 2025-06-17 | $5.54 | $69.36 | 580,800 | — | — |
| 2025-06-16 | $5.64 | $70.61 | 956,100 | — | — |
| 2025-06-13 | $5.69 | $71.24 | 672,100 | — | — |
| 2025-06-12 | $5.82 | $72.87 | 486,900 | — | — |
| 2025-06-11 | $5.77 | $72.24 | 410,200 | — | — |
| 2025-06-10 | $5.83 | $72.99 | 602,500 | — | — |
| 2025-06-09 | $5.68 | $71.11 | 409,600 | — | — |
| 2025-06-06 | $5.65 | $70.74 | 358,600 | — | — |
| 2025-06-05 | $5.58 | $69.86 | 583,700 | — | — |
| 2025-06-04 | $5.56 | $69.61 | 373,900 | — | — |
| 2025-06-03 | $5.54 | $69.36 | 679,000 | — | — |
| 2025-06-02 | $5.40 | $67.61 | 1,079,700 | — | — |
| 2025-05-30 | $5.45 | $68.23 | 795,800 | — | — |
| 2025-05-29 | $5.54 | $69.36 | 582,700 | — | — |
| 2025-05-28 | $5.45 | $68.23 | 617,600 | — | — |
| 2025-05-27 | $5.48 | $68.61 | 789,100 | — | — |
| 2025-05-23 | $5.44 | $68.11 | 835,900 | — | — |
| 2025-05-22 | $5.50 | $68.86 | 720,300 | — | — |
| 2025-05-21 | $5.52 | $69.11 | 897,700 | — | — |
| 2025-05-20 | $5.81 | $72.74 | 980,400 | — | — |
| 2025-05-19 | $5.88 | $73.62 | 476,200 | — | — |
| 2025-05-16 | $6.01 | $75.24 | 532,000 | — | — |
| 2025-05-15 | $6.04 | $75.62 | 483,200 | — | — |
| 2025-05-14 | $5.88 | $73.62 | 745,600 | — | — |
| 2025-05-13 | $5.94 | $74.37 | 678,300 | — | — |
| 2025-05-12 | $5.92 | $74.12 | 687,300 | — | — |
| 2025-05-09 | $5.83 | $72.99 | 605,700 | — | — |
| 2025-05-08 | $5.81 | $72.74 | 690,600 | — | — |
| 2025-05-07 | $5.84 | $73.12 | 703,800 | — | — |
| 2025-05-06 | $5.89 | $73.74 | 690,800 | — | — |
| 2025-05-05 | $5.96 | $74.62 | 876,900 | — | — |
| 2025-05-02 | $5.89 | $73.74 | 921,800 | — | — |
| 2025-05-01 | $5.83 | $72.99 | 2,184,900 | — | — |
| 2025-04-30 | $6.21 | $77.75 | 1,539,000 | — | — |
| 2025-04-29 | $6.22 | $77.87 | 1,075,100 | — | — |
| 2025-04-28 | $6.10 | $76.37 | 941,600 | — | — |
| 2025-04-25 | $6.01 | $75.24 | 797,100 | — | — |
| 2025-04-24 | $5.92 | $74.12 | 871,000 | — | — |
| 2025-04-23 | $5.85 | $73.24 | 1,012,200 | — | — |
| 2025-04-22 | $5.84 | $73.12 | 1,436,200 | — | — |
| 2025-04-21 | $5.47 | $68.48 | 1,316,300 | — | — |
| 2025-04-17 | $5.54 | $69.36 | 1,035,200 | — | — |
| 2025-04-16 | $5.31 | $66.48 | 980,100 | — | — |
| 2025-04-15 | $5.34 | $66.86 | 932,600 | — | — |
| 2025-04-14 | $5.23 | $65.48 | 1,722,500 | — | — |
| 2025-04-11 | $5.10 | $63.85 | 1,649,800 | — | — |
| 2025-04-10 | $5.10 | $63.85 | 2,536,300 | — | — |
| 2025-04-09 | $5.42 | $67.86 | 3,820,700 | — | — |
| 2025-04-08 | $4.95 | $61.97 | 2,023,400 | — | — |
| 2025-04-07 | $5.04 | $63.10 | 2,943,100 | — | — |
| 2025-04-04 | $5.35 | $66.98 | 3,035,400 | — | — |
| 2025-04-03 | $5.88 | $73.62 | 1,196,200 | — | — |
| 2025-04-02 | $6.01 | $75.24 | 620,600 | — | — |
| 2025-04-01 | $6.05 | $75.75 | 621,100 | — | — |
| 2025-03-31 | $6.07 | $76.00 | 1,070,100 | — | — |
| 2025-03-28 | $6.01 | $75.24 | 940,500 | — | — |
| 2025-03-27 | $6.12 | $76.62 | 788,300 | — | — |
| 2025-03-26 | $6.13 | $76.75 | 725,800 | — | — |
| 2025-03-25 | $6.16 | $77.12 | 854,300 | — | — |
| 2025-03-24 | $6.18 | $77.37 | 1,161,500 | — | — |
| 2025-03-21 | $6.30 | $76.62 | 2,498,800 | — | — |
| 2025-03-20 | $6.41 | $77.96 | 484,100 | — | — |
| 2025-03-19 | $6.40 | $77.84 | 1,027,400 | — | — |
| 2025-03-18 | $6.39 | $77.72 | 1,007,400 | — | — |
| 2025-03-17 | $6.38 | $77.59 | 1,008,100 | — | — |
| 2025-03-14 | $6.39 | $77.72 | 859,700 | — | — |
| 2025-03-13 | $6.17 | $75.04 | 773,100 | — | — |
| 2025-03-12 | $6.15 | $74.80 | 1,074,900 | — | — |
| 2025-03-11 | $6.28 | $76.38 | 720,100 | — | — |
| 2025-03-10 | $6.41 | $77.96 | 682,100 | — | — |
| 2025-03-07 | $6.54 | $79.54 | 477,000 | — | — |
| 2025-03-06 | $6.48 | $78.81 | 410,400 | — | — |
| 2025-03-05 | $6.46 | $78.57 | 606,800 | — | — |
| 2025-03-04 | $6.43 | $78.20 | 768,900 | — | — |
| 2025-03-03 | $6.52 | $79.30 | 889,000 | — | — |
| 2025-02-28 | $6.68 | $81.24 | 924,500 | — | — |
| 2025-02-27 | $6.57 | $79.91 | 680,100 | — | — |
| 2025-02-26 | $6.64 | $80.76 | 568,600 | — | — |
| 2025-02-25 | $6.61 | $80.39 | 770,400 | — | — |
| 2025-02-24 | $6.39 | $77.72 | 641,200 | — | — |
| 2025-02-21 | $6.44 | $78.32 | 671,200 | — | — |
| 2025-02-20 | $6.43 | $78.20 | 604,000 | — | — |
| 2025-02-19 | $6.39 | $77.72 | 854,100 | — | — |
| 2025-02-18 | $6.34 | $77.11 | 1,184,400 | — | — |
| 2025-02-14 | $6.38 | $77.59 | 2,810,300 | — | — |
| 2025-02-13 | $6.46 | $78.57 | 671,900 | — | — |
| 2025-02-12 | $6.44 | $78.32 | 761,400 | — | — |
| 2025-02-11 | $6.61 | $80.39 | 469,300 | — | — |
| 2025-02-10 | $6.64 | $80.76 | 533,500 | — | — |
| 2025-02-07 | $6.61 | $80.39 | 545,900 | — | — |
| 2025-02-06 | $6.72 | $81.73 | 773,300 | — | — |
| 2025-02-05 | $6.56 | $79.78 | 397,400 | — | — |
| 2025-02-04 | $6.51 | $79.18 | 532,200 | — | — |
| 2025-02-03 | $6.48 | $78.81 | 946,800 | — | — |
| 2025-01-31 | $6.55 | $79.66 | 848,100 | — | — |
| 2025-01-30 | $6.48 | $78.81 | 595,100 | — | — |
| 2025-01-29 | $6.40 | $77.84 | 652,700 | — | — |
| 2025-01-28 | $6.51 | $79.18 | 493,600 | — | — |
| 2025-01-27 | $6.55 | $79.66 | 699,300 | — | — |
| 2025-01-24 | $6.33 | $76.99 | 586,000 | — | — |
| 2025-01-23 | $6.32 | $76.86 | 622,200 | — | — |
| 2025-01-22 | $6.34 | $77.11 | 897,600 | — | — |
| 2025-01-21 | $6.42 | $78.08 | 735,600 | — | — |
| 2025-01-17 | $6.50 | $79.05 | 475,600 | — | — |
| 2025-01-16 | $6.43 | $78.20 | 662,000 | — | — |
| 2025-01-15 | $6.40 | $77.84 | 1,321,300 | — | — |
| 2025-01-14 | $6.28 | $76.38 | 1,108,100 | — | — |
| 2025-01-13 | $6.14 | $74.68 | 1,766,500 | — | — |
| 2025-01-10 | $6.15 | $74.80 | 1,171,200 | — | — |
| 2025-01-08 | $6.38 | $77.59 | 1,077,600 | — | — |
| 2025-01-07 | $6.46 | $78.57 | 863,100 | — | — |
| 2025-01-06 | $6.54 | $79.54 | 966,300 | — | — |
| 2025-01-03 | $6.64 | $80.76 | 773,000 | — | — |
| 2025-01-02 | $6.49 | $78.93 | 993,600 | — | — |