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
- 1997-05-21 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 | $8.94 | $8.94 | 9,250,500 | — | — |
| 2025-12-30 | $8.79 | $8.79 | 8,616,900 | — | — |
| 2025-12-29 | $8.96 | $8.96 | 10,896,100 | — | — |
| 2025-12-26 | $8.90 | $8.90 | 6,748,800 | — | — |
| 2025-12-24 | $9.20 | $9.20 | 4,079,000 | — | — |
| 2025-12-23 | $9.24 | $9.24 | 8,525,100 | — | — |
| 2025-12-22 | $9.57 | $9.57 | 7,486,700 | — | — |
| 2025-12-19 | $9.81 | $9.81 | 10,090,900 | — | — |
| 2025-12-18 | $9.02 | $9.02 | 8,189,200 | — | — |
| 2025-12-17 | $9.27 | $9.27 | 9,209,800 | — | — |
| 2025-12-16 | $9.71 | $9.71 | 7,686,200 | — | — |
| 2025-12-15 | $9.51 | $9.51 | 10,523,100 | — | — |
| 2025-12-12 | $10.51 | $10.51 | 8,709,800 | — | — |
| 2025-12-11 | $11.53 | $11.53 | 7,510,100 | — | — |
| 2025-12-10 | $12.02 | $12.02 | 10,683,000 | — | — |
| 2025-12-09 | $11.60 | $11.60 | 9,937,900 | — | — |
| 2025-12-08 | $11.06 | $11.06 | 8,030,800 | — | — |
| 2025-12-05 | $10.72 | $10.72 | 7,010,100 | — | — |
| 2025-12-04 | $11.16 | $11.16 | 9,087,100 | — | — |
| 2025-12-03 | $10.59 | $10.59 | 8,122,300 | — | — |
| 2025-12-02 | $9.97 | $9.97 | 10,310,600 | — | — |
| 2025-12-01 | $9.60 | $9.60 | 8,690,400 | — | — |
| 2025-11-28 | $10.62 | $10.62 | 6,108,000 | — | — |
| 2025-11-26 | $10.25 | $10.25 | 9,403,600 | — | — |
| 2025-11-25 | $9.93 | $9.93 | 6,518,100 | — | — |
| 2025-11-24 | $10.08 | $10.08 | 11,065,400 | — | — |
| 2025-11-21 | $9.52 | $9.52 | 13,682,900 | — | — |
| 2025-11-20 | $9.30 | $9.30 | 13,794,400 | — | — |
| 2025-11-19 | $9.87 | $9.87 | 11,110,300 | — | — |
| 2025-11-18 | $10.55 | $10.55 | 9,955,800 | — | — |
| 2025-11-17 | $10.29 | $10.29 | 13,773,800 | — | — |
| 2025-11-14 | $10.89 | $10.89 | 12,765,000 | — | — |
| 2025-11-13 | $10.99 | $10.99 | 14,050,700 | — | — |
| 2025-11-12 | $11.57 | $11.57 | 10,076,300 | — | — |
| 2025-11-11 | $11.56 | $11.56 | 8,921,300 | — | — |
| 2025-11-10 | $11.95 | $11.95 | 11,327,000 | — | — |
| 2025-11-07 | $11.96 | $11.96 | 10,869,500 | — | — |
| 2025-11-06 | $11.17 | $11.17 | 8,866,400 | — | — |
| 2025-11-05 | $12.13 | $12.13 | 8,540,200 | — | — |
| 2025-11-04 | $11.68 | $11.68 | 15,096,300 | — | — |
| 2025-11-03 | $13.09 | $13.09 | 11,745,700 | — | — |
| 2025-10-31 | $13.84 | $13.84 | 12,701,900 | — | — |
| 2025-10-30 | $12.77 | $12.77 | 12,087,600 | — | — |
| 2025-10-29 | $13.61 | $13.61 | 9,907,500 | — | — |
| 2025-10-28 | $13.74 | $13.74 | 7,920,700 | — | — |
| 2025-10-27 | $14.31 | $14.31 | 10,252,800 | — | — |
| 2025-10-24 | $13.92 | $13.92 | 10,121,500 | — | — |
| 2025-10-23 | $13.51 | $13.51 | 9,493,500 | — | — |
| 2025-10-22 | $13.44 | $13.44 | 18,081,800 | — | — |
| 2025-10-21 | $14.34 | $14.34 | 11,400,300 | — | — |
| 2025-10-20 | $14.79 | $14.79 | 9,782,500 | — | — |
| 2025-10-17 | $14.34 | $14.34 | 14,531,700 | — | — |
| 2025-10-16 | $14.57 | $14.57 | 14,339,900 | — | — |
| 2025-10-15 | $15.15 | $15.15 | 9,202,800 | — | — |
| 2025-10-14 | $15.64 | $15.64 | 10,512,100 | — | — |
| 2025-10-13 | $16.13 | $16.13 | 12,620,200 | — | — |
| 2025-10-10 | $15.32 | $15.32 | 21,171,600 | — | — |
| 2025-10-09 | $16.95 | $16.95 | 15,425,600 | — | — |
| 2025-10-08 | $17.57 | $17.57 | 12,066,500 | — | — |
| 2025-10-07 | $17.77 | $17.77 | 19,842,300 | — | — |
| 2025-10-06 | $19.24 | $19.24 | 17,252,800 | — | — |
| 2025-10-03 | $18.18 | $18.18 | 15,454,900 | — | — |
| 2025-10-02 | $18.09 | $18.09 | 17,170,400 | — | — |
| 2025-10-01 | $17.37 | $17.37 | 16,603,700 | — | — |
| 2025-09-30 | $17.01 | $17.01 | 9,566,200 | — | — |
| 2025-09-29 | $17.26 | $17.26 | 20,463,900 | — | — |
| 2025-09-26 | $16.00 | $16.00 | 13,407,700 | — | — |
| 2025-09-25 | $16.31 | $16.31 | 18,544,000 | — | — |
| 2025-09-24 | $17.58 | $17.58 | 20,069,400 | — | — |
| 2025-09-23 | $17.01 | $17.01 | 15,806,500 | — | — |
| 2025-09-22 | $16.61 | $16.61 | 20,839,800 | — | — |
| 2025-09-19 | $17.33 | $17.33 | 29,627,600 | — | — |
| 2025-09-18 | $17.22 | $17.22 | 28,512,300 | — | — |
| 2025-09-17 | $17.12 | $17.12 | 19,381,200 | — | — |
| 2025-09-16 | $16.95 | $16.95 | 15,292,300 | — | — |
| 2025-09-15 | $16.79 | $16.79 | 21,814,300 | — | — |
| 2025-09-12 | $17.70 | $17.70 | 28,043,200 | — | — |
| 2025-09-11 | $16.36 | $16.36 | 23,076,000 | — | — |
| 2025-09-10 | $16.09 | $16.09 | 22,942,200 | — | — |
| 2025-09-09 | $16.69 | $16.69 | 24,068,100 | — | — |
| 2025-09-08 | $15.67 | $15.67 | 23,262,600 | — | — |
| 2025-09-05 | $14.94 | $14.94 | 29,896,600 | — | — |
| 2025-09-04 | $15.43 | $15.43 | 38,519,600 | — | — |
| 2025-09-03 | $16.82 | $16.82 | 29,983,600 | — | — |
| 2025-09-02 | $16.98 | $16.98 | 25,780,200 | — | — |
| 2025-08-29 | $17.82 | $17.82 | 21,077,100 | — | — |
| 2025-08-28 | $18.46 | $18.46 | 25,365,400 | — | — |
| 2025-08-27 | $19.27 | $19.27 | 31,176,200 | — | — |
| 2025-08-26 | $19.92 | $19.92 | 26,517,200 | — | — |
| 2025-08-25 | $19.17 | $19.17 | 36,202,700 | — | — |
| 2025-08-22 | $20.87 | $20.87 | 85,754,100 | — | — |
| 2025-08-21 | $18.04 | $18.04 | 25,260,900 | — | — |
| 2025-08-20 | $19.47 | $19.47 | 38,047,300 | — | — |
| 2025-08-19 | $18.38 | $18.38 | 36,725,500 | — | — |
| 2025-08-18 | $20.12 | $20.12 | 43,781,900 | — | — |
| 2025-08-15 | $19.85 | $19.85 | 60,295,400 | — | — |
| 2025-08-14 | $23.49 | $23.49 | 46,458,200 | — | — |
| 2025-08-13 | $23.52 | $23.52 | 56,960,200 | — | — |
| 2025-08-12 | $22.47 | $22.47 | 73,909,400 | — | — |
| 2025-08-11 | $22.34 | $22.34 | 113,444,600 | — | — |
| 2025-08-08 | $23.92 | $23.92 | 81,121,200 | — | — |
| 2025-08-07 | $23.36 | $23.36 | 53,405,400 | — | — |
| 2025-08-06 | $22.14 | $22.14 | 34,577,300 | — | — |
| 2025-08-05 | $20.23 | $20.23 | 23,958,000 | — | — |
| 2025-08-04 | $19.14 | $19.14 | 39,469,500 | — | — |
| 2025-08-01 | $17.14 | $17.14 | 29,186,600 | — | — |
| 2025-07-31 | $18.81 | $18.81 | 24,112,000 | — | — |
| 2025-07-30 | $19.56 | $19.56 | 38,162,900 | — | — |
| 2025-07-29 | $19.08 | $19.08 | 40,697,100 | — | — |
| 2025-07-28 | $20.93 | $20.93 | 53,061,300 | — | — |
| 2025-07-25 | $21.99 | $21.99 | 47,775,700 | — | — |
| 2025-07-24 | $23.32 | $23.32 | 70,756,600 | — | — |
| 2025-07-23 | $25.81 | $25.81 | 36,592,300 | — | — |
| 2025-07-22 | $27.40 | $27.40 | 58,507,800 | — | — |
| 2025-07-21 | $25.25 | $25.25 | 82,720,700 | — | — |
| 2025-07-18 | $28.98 | $28.98 | 86,780,200 | — | — |
| 2025-07-17 | $36.40 | $36.40 | 98,296,700 | — | — |
| 2025-07-16 | $37.38 | $37.38 | 80,590,400 | — | — |
| 2025-07-15 | $28.97 | $28.97 | 70,814,100 | — | — |
| 2025-07-14 | $23.88 | $23.88 | 55,333,100 | — | — |
| 2025-07-11 | $21.65 | $21.65 | 54,687,600 | — | — |
| 2025-07-10 | $18.48 | $18.48 | 48,242,800 | — | — |
| 2025-07-09 | $17.06 | $17.06 | 56,556,900 | — | — |
| 2025-07-08 | $16.29 | $16.29 | 53,603,600 | — | — |
| 2025-07-07 | $12.67 | $12.67 | 31,058,300 | — | — |
| 2025-07-03 | $12.66 | $12.66 | 33,808,300 | — | — |
| 2025-07-02 | $11.98 | $11.98 | 28,015,100 | — | — |
| 2025-07-01 | $9.35 | $9.35 | 7,069,500 | — | — |
| 2025-06-30 | $9.93 | $9.93 | 8,842,800 | — | — |
| 2025-06-27 | $9.36 | $9.36 | 7,684,200 | — | — |
| 2025-06-26 | $10.08 | $10.08 | 7,265,600 | — | — |
| 2025-06-25 | $10.28 | $10.28 | 20,056,400 | — | — |
| 2025-06-24 | $9.66 | $9.66 | 10,615,500 | — | — |
| 2025-06-23 | $9.00 | $9.00 | 12,767,300 | — | — |
| 2025-06-20 | $9.85 | $9.85 | 14,299,800 | — | — |
| 2025-06-18 | $10.00 | $10.00 | 18,613,500 | — | — |
| 2025-06-17 | $11.95 | $11.95 | 15,642,400 | — | — |
| 2025-06-16 | $13.41 | $13.41 | 46,975,200 | — | — |
| 2025-06-13 | $9.21 | $9.21 | 41,921,600 | — | — |
| 2025-06-12 | $32.53 | $32.53 | 13,390,900 | — | — |
| 2025-06-11 | $37.07 | $37.07 | 7,139,400 | — | — |
| 2025-06-10 | $33.98 | $33.98 | 3,788,800 | — | — |
| 2025-06-09 | $29.43 | $29.43 | 2,884,700 | — | — |
| 2025-06-06 | $41.48 | $41.48 | 1,612,300 | — | — |
| 2025-06-05 | $42.52 | $42.52 | 2,079,700 | — | — |
| 2025-06-04 | $59.20 | $59.20 | 2,941,000 | — | — |
| 2025-06-03 | $50.29 | $50.29 | 7,860,000 | — | — |
| 2025-06-02 | $55.37 | $55.37 | 4,126,800 | — | — |
| 2025-05-30 | $76.70 | $76.70 | 12,276,900 | — | — |
| 2025-05-29 | $79.21 | $79.21 | 20,324,600 | — | — |
| 2025-05-28 | $29.16 | $29.16 | 2,200,300 | — | — |
| 2025-05-27 | $35.83 | $35.83 | 54,492,800 | — | — |
| 2025-05-23 | $6.72 | $6.72 | 6,066,500 | — | — |
| 2025-05-22 | $3.76 | $3.76 | 241,900 | — | — |
| 2025-05-21 | $2.79 | $2.79 | 46,100 | — | — |
| 2025-05-20 | $2.91 | $2.91 | 102,800 | — | — |
| 2025-05-19 | $2.93 | $2.93 | 35,400 | — | — |
| 2025-05-16 | $2.96 | $2.96 | 26,100 | — | — |
| 2025-05-15 | $2.94 | $2.94 | 176,900 | — | — |
| 2025-05-14 | $3.42 | $3.42 | 54,800 | — | — |
| 2025-05-13 | $3.36 | $3.36 | 43,500 | — | — |
| 2025-05-12 | $3.31 | $3.31 | 85,200 | — | — |
| 2025-05-09 | $3.58 | $3.58 | 369,300 | — | — |
| 2025-05-08 | $3.17 | $3.17 | 1,019,100 | — | — |
| 2025-05-07 | $3.27 | $3.27 | 144,700 | — | — |
| 2025-05-06 | $3.84 | $3.84 | 406,600 | — | — |
| 2025-05-05 | $4.92 | $4.92 | 821,883 | — | — |
| 2025-05-02 | $3.72 | $3.72 | 113,625 | — | — |
| 2025-05-01 | $3.48 | $3.48 | 63,842 | — | — |
| 2025-04-30 | $3.24 | $3.24 | 47,058 | — | — |
| 2025-04-29 | $2.88 | $2.88 | 56,658 | — | — |
| 2025-04-28 | $3.12 | $3.12 | 156,058 | — | — |
| 2025-04-25 | $3.24 | $3.24 | 594,942 | — | — |
| 2025-04-24 | $2.64 | $2.64 | 46,450 | — | — |
| 2025-04-23 | $2.64 | $2.64 | 25,183 | — | — |
| 2025-04-22 | $2.52 | $2.52 | 119,375 | — | — |
| 2025-04-21 | $2.64 | $2.64 | 23,433 | — | — |
| 2025-04-17 | $2.64 | $2.64 | 13,217 | — | — |
| 2025-04-16 | $2.76 | $2.76 | 8,117 | — | — |
| 2025-04-15 | $2.88 | $2.88 | 18,917 | — | — |
| 2025-04-14 | $2.88 | $2.88 | 45,867 | — | — |
| 2025-04-11 | $3.00 | $3.00 | 34,800 | — | — |
| 2025-04-10 | $3.36 | $3.36 | 27,783 | — | — |
| 2025-04-09 | $3.24 | $3.24 | 46,333 | — | — |
| 2025-04-08 | $3.12 | $3.12 | 52,733 | — | — |
| 2025-04-07 | $3.36 | $3.36 | 474,333 | — | — |
| 2025-04-04 | $3.12 | $3.12 | 232,758 | — | — |
| 2025-04-03 | $2.88 | $2.88 | 76,283 | — | — |
| 2025-04-02 | $3.48 | $3.48 | 96,467 | — | — |
| 2025-04-01 | $3.96 | $3.96 | 553,367 | — | — |
| 2025-03-31 | $3.48 | $3.48 | 329,000 | — | — |
| 2025-03-28 | $3.24 | $3.24 | 10,800 | — | — |
| 2025-03-27 | $3.60 | $3.60 | 12,808 | — | — |
| 2025-03-26 | $3.48 | $3.48 | 42,025 | — | — |
| 2025-03-25 | $3.60 | $3.60 | 9,917 | — | — |
| 2025-03-24 | $3.48 | $3.48 | 9,058 | — | — |
| 2025-03-21 | $3.60 | $3.60 | 13,150 | — | — |
| 2025-03-20 | $3.72 | $3.72 | 13,258 | — | — |
| 2025-03-19 | $3.84 | $3.84 | 6,983 | — | — |
| 2025-03-18 | $3.96 | $3.96 | 16,225 | — | — |
| 2025-03-17 | $3.96 | $3.96 | 75,942 | — | — |
| 2025-03-14 | $4.32 | $4.32 | 151,633 | — | — |
| 2025-03-13 | $4.32 | $4.32 | 52,658 | — | — |
| 2025-03-12 | $4.68 | $4.68 | 59,300 | — | — |
| 2025-03-11 | $4.44 | $4.44 | 16,033 | — | — |
| 2025-03-10 | $4.56 | $4.56 | 27,825 | — | — |
| 2025-03-07 | $4.92 | $4.92 | 27,792 | — | — |
| 2025-03-06 | $5.28 | $5.28 | 103,433 | — | — |
| 2025-03-05 | $4.92 | $4.92 | 41,892 | — | — |
| 2025-03-04 | $5.04 | $5.04 | 67,317 | — | — |
| 2025-03-03 | $5.16 | $5.16 | 478,600 | — | — |
| 2025-02-28 | $4.44 | $4.44 | 16,775 | — | — |
| 2025-02-27 | $4.32 | $4.32 | 15,833 | — | — |
| 2025-02-26 | $4.68 | $4.68 | 18,675 | — | — |
| 2025-02-25 | $4.68 | $4.68 | 86,008 | — | — |
| 2025-02-24 | $4.80 | $4.80 | 174,892 | — | — |
| 2025-02-21 | $5.40 | $5.40 | 25,025 | — | — |
| 2025-02-20 | $5.76 | $5.76 | 20,067 | — | — |
| 2025-02-19 | $6.24 | $6.24 | 21,583 | — | — |
| 2025-02-18 | $6.00 | $6.00 | 113,725 | — | — |
| 2025-02-14 | $6.24 | $6.24 | 55,358 | — | — |
| 2025-02-13 | $6.12 | $6.12 | 49,492 | — | — |
| 2025-02-12 | $6.24 | $6.24 | 110,892 | — | — |
| 2025-02-11 | $6.00 | $6.00 | 72,675 | — | — |
| 2025-02-10 | $6.36 | $6.36 | 292,942 | — | — |
| 2025-02-07 | $5.88 | $5.88 | 205,592 | — | — |
| 2025-02-06 | $6.60 | $6.60 | 3,814,992 | — | — |
| 2025-02-05 | $5.04 | $5.04 | 291,942 | — | — |
| 2025-02-04 | $5.04 | $5.04 | 39,792 | — | — |
| 2025-02-03 | $5.16 | $5.16 | 49,475 | — | — |
| 2025-01-31 | $5.16 | $5.16 | 43,775 | — | — |
| 2025-01-30 | $5.52 | $5.52 | 125,925 | — | — |
| 2025-01-29 | $5.52 | $5.52 | 471,250 | — | — |
| 2025-01-28 | $4.68 | $4.68 | 7,958 | — | — |
| 2025-01-27 | $4.44 | $4.44 | 25,175 | — | — |
| 2025-01-24 | $5.40 | $5.40 | 6,933 | — | — |
| 2025-01-23 | $5.64 | $5.64 | 7,250 | — | — |
| 2025-01-22 | $5.76 | $5.76 | 5,392 | — | — |
| 2025-01-21 | $5.76 | $5.76 | 8,783 | — | — |
| 2025-01-17 | $6.00 | $6.00 | 8,775 | — | — |
| 2025-01-16 | $6.24 | $6.24 | 4,708 | — | — |
| 2025-01-15 | $6.00 | $6.00 | 10,650 | — | — |
| 2025-01-14 | $5.76 | $5.76 | 42,192 | — | — |
| 2025-01-13 | $6.96 | $6.96 | 29,208 | — | — |
| 2025-01-10 | $7.20 | $7.20 | 9,925 | — | — |
| 2025-01-08 | $7.32 | $7.32 | 9,458 | — | — |
| 2025-01-07 | $7.56 | $7.56 | 14,767 | — | — |
| 2025-01-06 | $7.92 | $7.92 | 11,958 | — | — |
| 2025-01-03 | $7.56 | $7.56 | 30,975 | — | — |
| 2025-01-02 | $8.04 | $8.04 | 91,233 | — | — |