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
- 1997-02-07 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 | $5.10 | $42.62 | 41,000 | — | — |
| 2025-12-30 | $5.10 | $42.62 | 105,500 | — | — |
| 2025-12-29 | $5.13 | $42.87 | 59,100 | — | — |
| 2025-12-26 | $5.04 | $42.12 | 18,700 | — | — |
| 2025-12-24 | $5.06 | $42.29 | 20,000 | — | — |
| 2025-12-23 | $5.15 | $43.04 | 98,100 | — | — |
| 2025-12-22 | $4.95 | $41.37 | 42,700 | — | — |
| 2025-12-19 | $4.96 | $41.45 | 25,100 | — | — |
| 2025-12-18 | $5.06 | $42.29 | 45,400 | — | — |
| 2025-12-17 | $5.03 | $42.04 | 30,700 | — | — |
| 2025-12-16 | $5.01 | $41.87 | 72,700 | — | — |
| 2025-12-15 | $4.97 | $41.53 | 81,500 | — | — |
| 2025-12-12 | $5.01 | $41.26 | 64,200 | — | — |
| 2025-12-11 | $5.03 | $41.42 | 81,900 | — | — |
| 2025-12-10 | $5.07 | $41.75 | 113,200 | — | — |
| 2025-12-09 | $5.14 | $42.33 | 30,700 | — | — |
| 2025-12-08 | $5.10 | $42.00 | 41,000 | — | — |
| 2025-12-05 | $4.99 | $41.09 | 67,100 | — | — |
| 2025-12-04 | $5.06 | $41.67 | 35,100 | — | — |
| 2025-12-03 | $5.15 | $42.41 | 47,400 | — | — |
| 2025-12-02 | $5.03 | $41.42 | 33,200 | — | — |
| 2025-12-01 | $5.15 | $42.41 | 19,300 | — | — |
| 2025-11-28 | $5.14 | $42.33 | 7,900 | — | — |
| 2025-11-26 | $5.08 | $41.83 | 30,500 | — | — |
| 2025-11-25 | $5.17 | $42.58 | 16,500 | — | — |
| 2025-11-24 | $5.11 | $42.08 | 24,500 | — | — |
| 2025-11-21 | $5.06 | $41.67 | 20,000 | — | — |
| 2025-11-20 | $5.04 | $41.51 | 18,800 | — | — |
| 2025-11-19 | $5.06 | $41.67 | 44,700 | — | — |
| 2025-11-18 | $5.17 | $42.58 | 24,100 | — | — |
| 2025-11-17 | $5.11 | $42.08 | 55,800 | — | — |
| 2025-11-14 | $5.08 | $41.83 | 52,900 | — | — |
| 2025-11-13 | $5.03 | $41.42 | 37,400 | — | — |
| 2025-11-12 | $5.05 | $41.59 | 25,700 | — | — |
| 2025-11-11 | $4.96 | $40.85 | 10,000 | — | — |
| 2025-11-10 | $4.98 | $41.01 | 14,000 | — | — |
| 2025-11-07 | $4.98 | $41.01 | 20,100 | — | — |
| 2025-11-06 | $4.90 | $40.35 | 32,600 | — | — |
| 2025-11-05 | $4.93 | $40.60 | 30,300 | — | — |
| 2025-11-04 | $4.98 | $41.01 | 13,600 | — | — |
| 2025-11-03 | $5.00 | $41.18 | 18,800 | — | — |
| 2025-10-31 | $4.96 | $40.85 | 28,100 | — | — |
| 2025-10-30 | $4.97 | $40.93 | 13,200 | — | — |
| 2025-10-29 | $4.94 | $40.68 | 20,300 | — | — |
| 2025-10-28 | $5.00 | $41.18 | 8,200 | — | — |
| 2025-10-27 | $5.02 | $41.34 | 11,500 | — | — |
| 2025-10-24 | $5.00 | $41.18 | 24,100 | — | — |
| 2025-10-23 | $4.98 | $41.01 | 17,000 | — | — |
| 2025-10-22 | $4.98 | $41.01 | 12,900 | — | — |
| 2025-10-21 | $4.95 | $40.76 | 20,300 | — | — |
| 2025-10-20 | $4.97 | $40.93 | 20,200 | — | — |
| 2025-10-17 | $4.97 | $40.93 | 19,900 | — | — |
| 2025-10-16 | $4.91 | $40.43 | 78,700 | — | — |
| 2025-10-15 | $4.93 | $40.60 | 54,700 | — | — |
| 2025-10-14 | $4.90 | $40.35 | 24,300 | — | — |
| 2025-10-13 | $4.86 | $40.02 | 28,600 | — | — |
| 2025-10-10 | $4.89 | $40.27 | 50,200 | — | — |
| 2025-10-09 | $4.90 | $40.35 | 44,800 | — | — |
| 2025-10-08 | $4.98 | $41.01 | 34,300 | — | — |
| 2025-10-07 | $4.99 | $41.09 | 27,900 | — | — |
| 2025-10-06 | $5.04 | $41.51 | 22,900 | — | — |
| 2025-10-03 | $5.03 | $41.42 | 7,700 | — | — |
| 2025-10-02 | $5.02 | $41.34 | 21,000 | — | — |
| 2025-10-01 | $5.01 | $41.26 | 26,300 | — | — |
| 2025-09-30 | $5.03 | $41.42 | 48,800 | — | — |
| 2025-09-29 | $5.01 | $41.26 | 70,800 | — | — |
| 2025-09-26 | $5.06 | $41.67 | 35,600 | — | — |
| 2025-09-25 | $5.00 | $41.18 | 39,700 | — | — |
| 2025-09-24 | $5.02 | $41.34 | 23,400 | — | — |
| 2025-09-23 | $5.07 | $41.75 | 13,200 | — | — |
| 2025-09-22 | $5.04 | $41.51 | 28,800 | — | — |
| 2025-09-19 | $5.06 | $41.67 | 32,500 | — | — |
| 2025-09-18 | $5.09 | $41.92 | 34,700 | — | — |
| 2025-09-17 | $5.07 | $41.75 | 52,500 | — | — |
| 2025-09-16 | $5.08 | $41.83 | 40,300 | — | — |
| 2025-09-15 | $5.21 | $42.30 | 53,800 | — | — |
| 2025-09-12 | $5.15 | $41.82 | 11,000 | — | — |
| 2025-09-11 | $5.12 | $41.57 | 12,100 | — | — |
| 2025-09-10 | $5.14 | $41.74 | 22,900 | — | — |
| 2025-09-09 | $5.14 | $41.74 | 34,700 | — | — |
| 2025-09-08 | $5.15 | $41.82 | 20,600 | — | — |
| 2025-09-05 | $5.25 | $42.63 | 15,600 | — | — |
| 2025-09-04 | $5.12 | $41.57 | 48,600 | — | — |
| 2025-09-03 | $5.23 | $42.47 | 63,200 | — | — |
| 2025-09-02 | $5.36 | $43.52 | 19,400 | — | — |
| 2025-08-29 | $5.45 | $44.25 | 30,300 | — | — |
| 2025-08-28 | $5.44 | $44.17 | 28,500 | — | — |
| 2025-08-27 | $5.39 | $43.77 | 34,900 | — | — |
| 2025-08-26 | $5.27 | $42.79 | 19,000 | — | — |
| 2025-08-25 | $5.23 | $42.47 | 40,300 | — | — |
| 2025-08-22 | $5.16 | $41.90 | 20,800 | — | — |
| 2025-08-21 | $5.11 | $41.49 | 12,400 | — | — |
| 2025-08-20 | $5.09 | $41.33 | 30,700 | — | — |
| 2025-08-19 | $5.11 | $41.49 | 19,600 | — | — |
| 2025-08-18 | $5.08 | $41.25 | 17,500 | — | — |
| 2025-08-15 | $5.01 | $40.68 | 66,200 | — | — |
| 2025-08-14 | $5.10 | $41.41 | 75,500 | — | — |
| 2025-08-13 | $5.10 | $41.41 | 104,300 | — | — |
| 2025-08-12 | $5.27 | $42.79 | 22,900 | — | — |
| 2025-08-11 | $5.13 | $41.65 | 40,700 | — | — |
| 2025-08-08 | $5.24 | $42.55 | 44,200 | — | — |
| 2025-08-07 | $5.29 | $42.95 | 14,500 | — | — |
| 2025-08-06 | $5.23 | $42.47 | 21,000 | — | — |
| 2025-08-05 | $5.18 | $42.06 | 37,500 | — | — |
| 2025-08-04 | $5.15 | $41.82 | 36,700 | — | — |
| 2025-08-01 | $5.16 | $41.90 | 26,700 | — | — |
| 2025-07-31 | $5.19 | $42.14 | 12,000 | — | — |
| 2025-07-30 | $5.23 | $42.47 | 11,200 | — | — |
| 2025-07-29 | $5.21 | $42.30 | 26,600 | — | — |
| 2025-07-28 | $5.28 | $42.87 | 17,800 | — | — |
| 2025-07-25 | $5.28 | $42.87 | 26,400 | — | — |
| 2025-07-24 | $5.25 | $42.63 | 21,700 | — | — |
| 2025-07-23 | $5.30 | $43.04 | 13,900 | — | — |
| 2025-07-22 | $5.38 | $43.68 | 20,800 | — | — |
| 2025-07-21 | $5.39 | $43.77 | 51,500 | — | — |
| 2025-07-18 | $5.29 | $42.95 | 24,200 | — | — |
| 2025-07-17 | $5.37 | $43.60 | 76,100 | — | — |
| 2025-07-16 | $5.36 | $43.52 | 14,700 | — | — |
| 2025-07-15 | $5.38 | $43.68 | 15,100 | — | — |
| 2025-07-14 | $5.35 | $43.44 | 33,500 | — | — |
| 2025-07-11 | $5.38 | $43.68 | 47,600 | — | — |
| 2025-07-10 | $5.33 | $43.28 | 22,200 | — | — |
| 2025-07-09 | $5.32 | $43.20 | 29,100 | — | — |
| 2025-07-08 | $5.33 | $43.28 | 31,200 | — | — |
| 2025-07-07 | $5.42 | $44.01 | 30,300 | — | — |
| 2025-07-03 | $5.39 | $43.77 | 10,800 | — | — |
| 2025-07-02 | $5.33 | $43.28 | 18,700 | — | — |
| 2025-07-01 | $5.33 | $43.28 | 32,000 | — | — |
| 2025-06-30 | $5.34 | $43.36 | 51,900 | — | — |
| 2025-06-27 | $5.24 | $42.55 | 48,900 | — | — |
| 2025-06-26 | $5.29 | $42.95 | 36,500 | — | — |
| 2025-06-25 | $5.34 | $43.36 | 29,100 | — | — |
| 2025-06-24 | $5.37 | $43.60 | 75,200 | — | — |
| 2025-06-23 | $5.43 | $44.09 | 21,900 | — | — |
| 2025-06-20 | $5.52 | $44.82 | 17,600 | — | — |
| 2025-06-18 | $5.57 | $45.23 | 14,500 | — | — |
| 2025-06-17 | $5.63 | $45.71 | 41,000 | — | — |
| 2025-06-16 | $5.52 | $44.82 | 25,100 | — | — |
| 2025-06-13 | $5.58 | $44.72 | 14,300 | — | — |
| 2025-06-12 | $5.66 | $45.36 | 17,200 | — | — |
| 2025-06-11 | $5.70 | $45.68 | 10,000 | — | — |
| 2025-06-10 | $5.69 | $45.60 | 26,700 | — | — |
| 2025-06-09 | $5.66 | $45.36 | 37,000 | — | — |
| 2025-06-06 | $5.76 | $46.16 | 24,200 | — | — |
| 2025-06-05 | $5.70 | $45.68 | 9,100 | — | — |
| 2025-06-04 | $5.72 | $45.84 | 16,300 | — | — |
| 2025-06-03 | $5.70 | $45.68 | 18,800 | — | — |
| 2025-06-02 | $5.66 | $45.36 | 28,900 | — | — |
| 2025-05-30 | $5.76 | $46.16 | 42,900 | — | — |
| 2025-05-29 | $5.75 | $46.08 | 35,100 | — | — |
| 2025-05-28 | $5.65 | $45.28 | 21,900 | — | — |
| 2025-05-27 | $5.64 | $45.20 | 43,400 | — | — |
| 2025-05-23 | $5.55 | $44.48 | 30,200 | — | — |
| 2025-05-22 | $5.57 | $44.64 | 14,400 | — | — |
| 2025-05-21 | $5.59 | $44.80 | 34,100 | — | — |
| 2025-05-20 | $5.70 | $45.68 | 31,900 | — | — |
| 2025-05-19 | $5.67 | $45.44 | 72,400 | — | — |
| 2025-05-16 | $5.43 | $43.51 | 62,700 | — | — |
| 2025-05-15 | $5.20 | $41.67 | 60,600 | — | — |
| 2025-05-14 | $5.01 | $40.15 | 50,600 | — | — |
| 2025-05-13 | $5.30 | $42.47 | 73,200 | — | — |
| 2025-05-12 | $5.30 | $42.47 | 146,700 | — | — |
| 2025-05-09 | $5.17 | $41.43 | 43,600 | — | — |
| 2025-05-08 | $5.24 | $41.99 | 23,500 | — | — |
| 2025-05-07 | $5.29 | $42.39 | 19,200 | — | — |
| 2025-05-06 | $5.16 | $41.35 | 12,100 | — | — |
| 2025-05-05 | $5.21 | $41.75 | 7,000 | — | — |
| 2025-05-02 | $5.17 | $41.43 | 16,500 | — | — |
| 2025-05-01 | $5.18 | $41.51 | 34,000 | — | — |
| 2025-04-30 | $5.22 | $41.83 | 23,400 | — | — |
| 2025-04-29 | $5.20 | $41.67 | 17,100 | — | — |
| 2025-04-28 | $5.16 | $41.35 | 33,300 | — | — |
| 2025-04-25 | $5.20 | $41.67 | 16,600 | — | — |
| 2025-04-24 | $5.16 | $41.35 | 49,400 | — | — |
| 2025-04-23 | $5.15 | $41.27 | 50,300 | — | — |
| 2025-04-22 | $5.12 | $41.03 | 21,800 | — | — |
| 2025-04-21 | $5.10 | $40.87 | 51,800 | — | — |
| 2025-04-17 | $5.18 | $41.51 | 16,300 | — | — |
| 2025-04-16 | $5.10 | $40.87 | 37,400 | — | — |
| 2025-04-15 | $5.20 | $41.67 | 17,100 | — | — |
| 2025-04-14 | $5.00 | $40.07 | 32,400 | — | — |
| 2025-04-11 | $4.93 | $39.51 | 35,000 | — | — |
| 2025-04-10 | $4.90 | $39.27 | 46,600 | — | — |
| 2025-04-09 | $4.80 | $38.47 | 35,400 | — | — |
| 2025-04-08 | $4.85 | $38.87 | 46,700 | — | — |
| 2025-04-07 | $4.94 | $39.59 | 63,300 | — | — |
| 2025-04-04 | $5.06 | $40.55 | 72,400 | — | — |
| 2025-04-03 | $5.08 | $40.71 | 75,900 | — | — |
| 2025-04-02 | $5.05 | $40.47 | 15,800 | — | — |
| 2025-04-01 | $5.05 | $40.47 | 33,000 | — | — |
| 2025-03-31 | $5.04 | $40.39 | 37,100 | — | — |
| 2025-03-28 | $5.05 | $40.47 | 18,100 | — | — |
| 2025-03-27 | $5.01 | $40.15 | 10,000 | — | — |
| 2025-03-26 | $5.08 | $40.71 | 4,600 | — | — |
| 2025-03-25 | $5.08 | $40.71 | 12,800 | — | — |
| 2025-03-24 | $5.03 | $40.31 | 16,900 | — | — |
| 2025-03-21 | $5.00 | $40.07 | 18,700 | — | — |
| 2025-03-20 | $5.15 | $41.27 | 6,200 | — | — |
| 2025-03-19 | $5.13 | $41.11 | 11,100 | — | — |
| 2025-03-18 | $5.10 | $40.87 | 8,100 | — | — |
| 2025-03-17 | $5.14 | $41.19 | 33,400 | — | — |
| 2025-03-14 | $5.15 | $40.69 | 10,000 | — | — |
| 2025-03-13 | $5.07 | $40.05 | 23,500 | — | — |
| 2025-03-12 | $5.11 | $40.37 | 17,500 | — | — |
| 2025-03-11 | $5.11 | $40.37 | 8,300 | — | — |
| 2025-03-10 | $5.10 | $40.29 | 17,800 | — | — |
| 2025-03-07 | $5.14 | $40.61 | 23,600 | — | — |
| 2025-03-06 | $5.16 | $40.76 | 9,300 | — | — |
| 2025-03-05 | $5.16 | $40.76 | 4,700 | — | — |
| 2025-03-04 | $5.12 | $40.45 | 16,400 | — | — |
| 2025-03-03 | $5.19 | $41.00 | 18,200 | — | — |
| 2025-02-28 | $5.23 | $41.32 | 12,200 | — | — |
| 2025-02-27 | $5.19 | $41.00 | 13,400 | — | — |
| 2025-02-26 | $5.13 | $40.53 | 16,800 | — | — |
| 2025-02-25 | $5.09 | $40.21 | 15,100 | — | — |
| 2025-02-24 | $5.09 | $40.21 | 29,300 | — | — |
| 2025-02-21 | $5.13 | $40.53 | 7,400 | — | — |
| 2025-02-20 | $5.14 | $40.61 | 15,500 | — | — |
| 2025-02-19 | $5.19 | $41.00 | 7,900 | — | — |
| 2025-02-18 | $5.15 | $40.69 | 17,500 | — | — |
| 2025-02-14 | $5.16 | $40.76 | 12,500 | — | — |
| 2025-02-13 | $5.16 | $40.76 | 27,500 | — | — |
| 2025-02-12 | $5.15 | $40.69 | 5,400 | — | — |
| 2025-02-11 | $5.15 | $40.69 | 4,800 | — | — |
| 2025-02-10 | $5.15 | $40.69 | 25,000 | — | — |
| 2025-02-07 | $5.25 | $41.48 | 7,300 | — | — |
| 2025-02-06 | $5.20 | $41.08 | 5,600 | — | — |
| 2025-02-05 | $5.21 | $41.16 | 14,300 | — | — |
| 2025-02-04 | $5.12 | $40.45 | 15,100 | — | — |
| 2025-02-03 | $5.15 | $40.69 | 37,300 | — | — |
| 2025-01-31 | $5.16 | $40.76 | 9,000 | — | — |
| 2025-01-30 | $5.17 | $40.84 | 16,400 | — | — |
| 2025-01-29 | $5.13 | $40.53 | 12,600 | — | — |
| 2025-01-28 | $5.08 | $40.13 | 39,500 | — | — |
| 2025-01-27 | $5.07 | $40.05 | 18,300 | — | — |
| 2025-01-24 | $5.09 | $40.21 | 22,100 | — | — |
| 2025-01-23 | $5.10 | $40.29 | 20,900 | — | — |
| 2025-01-22 | $5.08 | $40.13 | 16,700 | — | — |
| 2025-01-21 | $5.24 | $41.40 | 19,100 | — | — |
| 2025-01-17 | $5.22 | $41.24 | 38,200 | — | — |
| 2025-01-16 | $5.13 | $40.53 | 10,200 | — | — |
| 2025-01-15 | $5.09 | $40.21 | 3,500 | — | — |
| 2025-01-14 | $5.05 | $39.90 | 10,400 | — | — |
| 2025-01-13 | $5.13 | $40.53 | 9,100 | — | — |
| 2025-01-10 | $5.05 | $39.90 | 20,000 | — | — |
| 2025-01-08 | $5.07 | $40.05 | 22,800 | — | — |
| 2025-01-07 | $5.10 | $40.29 | 12,500 | — | — |
| 2025-01-06 | $5.20 | $41.08 | 23,200 | — | — |
| 2025-01-03 | $5.24 | $41.40 | 5,900 | — | — |
| 2025-01-02 | $5.28 | $41.71 | 12,500 | — | — |