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
- 2004-06-17 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 | $7.81 | $68.63 | 1,000,200 | — | — |
| 2025-12-30 | $7.70 | $67.67 | 1,163,400 | — | — |
| 2025-12-29 | $7.75 | $68.10 | 1,063,900 | — | — |
| 2025-12-26 | $7.79 | $68.46 | 740,900 | — | — |
| 2025-12-24 | $7.72 | $67.84 | 718,400 | — | — |
| 2025-12-23 | $7.68 | $67.49 | 953,800 | — | — |
| 2025-12-22 | $7.66 | $67.31 | 1,163,800 | — | — |
| 2025-12-19 | $7.78 | $68.37 | 1,667,100 | — | — |
| 2025-12-18 | $7.59 | $66.70 | 1,041,300 | — | — |
| 2025-12-17 | $7.60 | $66.79 | 1,404,100 | — | — |
| 2025-12-16 | $7.64 | $67.14 | 1,161,200 | — | — |
| 2025-12-15 | $7.84 | $68.90 | 1,548,200 | — | — |
| 2025-12-12 | $7.75 | $68.10 | 1,846,000 | — | — |
| 2025-12-11 | $8.09 | $71.09 | 1,794,800 | — | — |
| 2025-12-10 | $8.21 | $72.15 | 1,447,800 | — | — |
| 2025-12-09 | $8.35 | $73.38 | 1,804,800 | — | — |
| 2025-12-08 | $8.30 | $72.94 | 1,071,300 | — | — |
| 2025-12-05 | $8.31 | $73.03 | 716,300 | — | — |
| 2025-12-04 | $8.30 | $72.94 | 855,800 | — | — |
| 2025-12-03 | $8.36 | $73.47 | 1,142,300 | — | — |
| 2025-12-02 | $8.22 | $72.23 | 819,000 | — | — |
| 2025-12-01 | $8.20 | $72.06 | 1,167,400 | — | — |
| 2025-11-28 | $8.23 | $72.32 | 692,800 | — | — |
| 2025-11-26 | $8.16 | $71.71 | 1,004,300 | — | — |
| 2025-11-25 | $8.22 | $72.23 | 750,700 | — | — |
| 2025-11-24 | $8.18 | $71.88 | 1,084,800 | — | — |
| 2025-11-21 | $8.25 | $72.50 | 1,338,800 | — | — |
| 2025-11-20 | $8.09 | $71.09 | 1,482,700 | — | — |
| 2025-11-19 | $8.19 | $71.97 | 1,336,100 | — | — |
| 2025-11-18 | $8.26 | $72.59 | 1,089,200 | — | — |
| 2025-11-17 | $8.22 | $72.23 | 1,392,700 | — | — |
| 2025-11-14 | $8.19 | $71.97 | 1,315,900 | — | — |
| 2025-11-13 | $8.14 | $71.53 | 1,395,500 | — | — |
| 2025-11-12 | $8.25 | $72.50 | 1,969,700 | — | — |
| 2025-11-11 | $8.35 | $73.38 | 4,493,600 | — | — |
| 2025-11-10 | $7.63 | $67.05 | 1,321,000 | — | — |
| 2025-11-07 | $7.60 | $66.79 | 939,600 | — | — |
| 2025-11-06 | $7.46 | $65.56 | 897,900 | — | — |
| 2025-11-05 | $7.45 | $65.47 | 861,700 | — | — |
| 2025-11-04 | $7.32 | $64.33 | 1,467,700 | — | — |
| 2025-11-03 | $7.43 | $65.29 | 1,068,900 | — | — |
| 2025-10-31 | $7.46 | $65.56 | 1,307,700 | — | — |
| 2025-10-30 | $7.24 | $63.62 | 1,016,300 | — | — |
| 2025-10-29 | $7.19 | $63.18 | 1,126,400 | — | — |
| 2025-10-28 | $7.30 | $64.15 | 2,192,800 | — | — |
| 2025-10-27 | $7.03 | $61.78 | 1,125,400 | — | — |
| 2025-10-24 | $7.04 | $61.87 | 595,100 | — | — |
| 2025-10-23 | $7.13 | $62.66 | 756,400 | — | — |
| 2025-10-22 | $7.00 | $61.51 | 973,000 | — | — |
| 2025-10-21 | $6.84 | $60.11 | 1,409,400 | — | — |
| 2025-10-20 | $7.02 | $61.69 | 1,219,800 | — | — |
| 2025-10-17 | $6.98 | $61.34 | 1,301,600 | — | — |
| 2025-10-16 | $6.95 | $61.07 | 1,356,000 | — | — |
| 2025-10-15 | $7.02 | $61.69 | 1,238,900 | — | — |
| 2025-10-14 | $6.86 | $60.28 | 1,544,400 | — | — |
| 2025-10-13 | $6.93 | $60.90 | 1,141,100 | — | — |
| 2025-10-10 | $6.94 | $60.99 | 2,214,700 | — | — |
| 2025-10-09 | $7.18 | $63.10 | 2,139,400 | — | — |
| 2025-10-08 | $7.25 | $63.71 | 1,711,200 | — | — |
| 2025-10-07 | $7.38 | $64.85 | 1,392,900 | — | — |
| 2025-10-06 | $7.61 | $66.87 | 1,075,800 | — | — |
| 2025-10-03 | $7.75 | $68.10 | 974,200 | — | — |
| 2025-10-02 | $7.56 | $66.43 | 852,200 | — | — |
| 2025-10-01 | $7.63 | $67.05 | 1,653,000 | — | — |
| 2025-09-30 | $7.53 | $66.17 | 1,552,400 | — | — |
| 2025-09-29 | $7.55 | $66.35 | 1,829,900 | — | — |
| 2025-09-26 | $7.67 | $67.40 | 1,229,700 | — | — |
| 2025-09-25 | $7.66 | $67.31 | 1,537,000 | — | — |
| 2025-09-24 | $7.83 | $68.81 | 855,000 | — | — |
| 2025-09-23 | $7.90 | $69.42 | 1,289,500 | — | — |
| 2025-09-22 | $7.88 | $69.25 | 1,086,700 | — | — |
| 2025-09-19 | $7.85 | $68.98 | 1,916,900 | — | — |
| 2025-09-18 | $8.06 | $70.83 | 1,015,200 | — | — |
| 2025-09-17 | $8.09 | $71.09 | 1,146,400 | — | — |
| 2025-09-16 | $7.96 | $69.95 | 1,031,600 | — | — |
| 2025-09-15 | $8.01 | $70.39 | 1,276,600 | — | — |
| 2025-09-12 | $8.02 | $70.48 | 1,308,800 | — | — |
| 2025-09-11 | $8.28 | $72.76 | 1,519,300 | — | — |
| 2025-09-10 | $8.21 | $72.15 | 958,400 | — | — |
| 2025-09-09 | $8.19 | $71.97 | 1,130,900 | — | — |
| 2025-09-08 | $8.26 | $72.59 | 1,115,200 | — | — |
| 2025-09-05 | $8.23 | $72.32 | 815,100 | — | — |
| 2025-09-04 | $8.12 | $71.36 | 796,200 | — | — |
| 2025-09-03 | $8.14 | $71.53 | 1,245,100 | — | — |
| 2025-09-02 | $8.05 | $70.74 | 1,109,700 | — | — |
| 2025-08-29 | $8.13 | $71.44 | 1,148,700 | — | — |
| 2025-08-28 | $8.21 | $72.15 | 819,100 | — | — |
| 2025-08-27 | $8.25 | $72.50 | 837,500 | — | — |
| 2025-08-26 | $8.12 | $71.36 | 1,057,900 | — | — |
| 2025-08-25 | $8.15 | $71.62 | 1,542,600 | — | — |
| 2025-08-22 | $8.29 | $72.85 | 1,705,200 | — | — |
| 2025-08-21 | $8.20 | $72.06 | 2,206,100 | — | — |
| 2025-08-20 | $8.05 | $70.74 | 3,082,900 | — | — |
| 2025-08-19 | $7.61 | $66.87 | 12,697,200 | — | — |
| 2025-08-18 | $9.13 | $80.23 | 1,121,500 | — | — |
| 2025-08-15 | $9.04 | $79.44 | 851,500 | — | — |
| 2025-08-14 | $9.01 | $79.18 | 972,700 | — | — |
| 2025-08-13 | $9.16 | $80.50 | 865,100 | — | — |
| 2025-08-12 | $9.18 | $80.67 | 945,600 | — | — |
| 2025-08-11 | $9.09 | $79.88 | 812,100 | — | — |
| 2025-08-08 | $9.19 | $80.76 | 838,600 | — | — |
| 2025-08-07 | $9.30 | $81.73 | 883,500 | — | — |
| 2025-08-06 | $9.38 | $82.43 | 875,700 | — | — |
| 2025-08-05 | $9.46 | $83.13 | 840,000 | — | — |
| 2025-08-04 | $9.20 | $80.85 | 765,000 | — | — |
| 2025-08-01 | $8.98 | $78.91 | 1,273,000 | — | — |
| 2025-07-31 | $9.18 | $80.67 | 807,500 | — | — |
| 2025-07-30 | $9.34 | $82.08 | 840,100 | — | — |
| 2025-07-29 | $9.48 | $83.31 | 874,400 | — | — |
| 2025-07-28 | $9.43 | $82.87 | 877,300 | — | — |
| 2025-07-25 | $9.33 | $81.99 | 695,100 | — | — |
| 2025-07-24 | $9.42 | $82.78 | 734,000 | — | — |
| 2025-07-23 | $9.42 | $82.78 | 1,154,300 | — | — |
| 2025-07-22 | $9.22 | $81.02 | 806,000 | — | — |
| 2025-07-21 | $9.02 | $79.26 | 786,100 | — | — |
| 2025-07-18 | $9.15 | $80.41 | 969,800 | — | — |
| 2025-07-17 | $9.26 | $81.37 | 1,280,200 | — | — |
| 2025-07-16 | $8.93 | $78.47 | 769,200 | — | — |
| 2025-07-15 | $8.91 | $78.30 | 772,500 | — | — |
| 2025-07-14 | $9.08 | $79.79 | 757,900 | — | — |
| 2025-07-11 | $9.19 | $80.76 | 845,500 | — | — |
| 2025-07-10 | $9.05 | $79.53 | 1,155,400 | — | — |
| 2025-07-09 | $8.87 | $77.95 | 814,200 | — | — |
| 2025-07-08 | $8.93 | $78.47 | 840,100 | — | — |
| 2025-07-07 | $8.94 | $78.56 | 2,299,000 | — | — |
| 2025-07-03 | $8.90 | $78.21 | 388,200 | — | — |
| 2025-07-02 | $8.87 | $77.95 | 1,114,200 | — | — |
| 2025-07-01 | $8.40 | $73.82 | 958,100 | — | — |
| 2025-06-30 | $8.33 | $73.20 | 1,531,700 | — | — |
| 2025-06-27 | $8.46 | $74.34 | 3,278,800 | — | — |
| 2025-06-26 | $8.62 | $75.75 | 782,800 | — | — |
| 2025-06-25 | $8.56 | $75.22 | 847,600 | — | — |
| 2025-06-24 | $8.51 | $74.78 | 813,200 | — | — |
| 2025-06-23 | $8.63 | $75.84 | 942,900 | — | — |
| 2025-06-20 | $8.64 | $75.93 | 1,248,800 | — | — |
| 2025-06-18 | $8.89 | $78.12 | 1,612,500 | — | — |
| 2025-06-17 | $8.80 | $77.33 | 1,350,000 | — | — |
| 2025-06-16 | $8.65 | $76.01 | 1,438,400 | — | — |
| 2025-06-13 | $8.59 | $75.49 | 1,300,100 | — | — |
| 2025-06-12 | $8.58 | $75.40 | 1,237,000 | — | — |
| 2025-06-11 | $8.92 | $76.01 | 2,806,700 | — | — |
| 2025-06-10 | $8.78 | $74.82 | 1,235,200 | — | — |
| 2025-06-09 | $8.70 | $74.14 | 969,300 | — | — |
| 2025-06-06 | $8.70 | $74.14 | 1,068,900 | — | — |
| 2025-06-05 | $8.66 | $73.80 | 684,300 | — | — |
| 2025-06-04 | $8.68 | $73.97 | 725,700 | — | — |
| 2025-06-03 | $8.62 | $73.46 | 774,900 | — | — |
| 2025-06-02 | $8.62 | $73.46 | 690,300 | — | — |
| 2025-05-30 | $8.58 | $73.12 | 820,200 | — | — |
| 2025-05-29 | $8.60 | $73.29 | 754,400 | — | — |
| 2025-05-28 | $8.51 | $72.52 | 734,000 | — | — |
| 2025-05-27 | $8.58 | $73.12 | 873,900 | — | — |
| 2025-05-23 | $8.48 | $72.26 | 778,700 | — | — |
| 2025-05-22 | $8.27 | $70.47 | 1,312,600 | — | — |
| 2025-05-21 | $8.55 | $72.86 | 853,200 | — | — |
| 2025-05-20 | $8.70 | $74.14 | 912,700 | — | — |
| 2025-05-19 | $8.70 | $74.14 | 1,162,200 | — | — |
| 2025-05-16 | $8.78 | $74.82 | 871,600 | — | — |
| 2025-05-15 | $8.72 | $74.31 | 1,184,400 | — | — |
| 2025-05-14 | $8.67 | $73.88 | 1,828,400 | — | — |
| 2025-05-13 | $8.72 | $74.31 | 1,589,600 | — | — |
| 2025-05-12 | $8.57 | $73.03 | 1,466,200 | — | — |
| 2025-05-09 | $8.31 | $70.82 | 808,200 | — | — |
| 2025-05-08 | $8.28 | $70.56 | 799,400 | — | — |
| 2025-05-07 | $8.24 | $70.22 | 779,000 | — | — |
| 2025-05-06 | $8.29 | $70.64 | 880,300 | — | — |
| 2025-05-05 | $8.31 | $70.82 | 788,000 | — | — |
| 2025-05-02 | $8.28 | $70.56 | 839,300 | — | — |
| 2025-05-01 | $8.16 | $69.54 | 1,014,200 | — | — |
| 2025-04-30 | $8.22 | $70.05 | 938,800 | — | — |
| 2025-04-29 | $8.31 | $70.82 | 901,700 | — | — |
| 2025-04-28 | $8.09 | $68.94 | 879,900 | — | — |
| 2025-04-25 | $8.09 | $68.94 | 1,976,200 | — | — |
| 2025-04-24 | $7.95 | $67.75 | 872,900 | — | — |
| 2025-04-23 | $7.80 | $66.47 | 1,022,800 | — | — |
| 2025-04-22 | $7.70 | $65.62 | 729,800 | — | — |
| 2025-04-21 | $7.79 | $66.38 | 1,112,200 | — | — |
| 2025-04-17 | $7.80 | $66.47 | 897,800 | — | — |
| 2025-04-16 | $7.66 | $65.28 | 1,049,400 | — | — |
| 2025-04-15 | $7.48 | $63.74 | 870,600 | — | — |
| 2025-04-14 | $7.60 | $64.76 | 1,021,500 | — | — |
| 2025-04-11 | $7.72 | $65.79 | 1,239,400 | — | — |
| 2025-04-10 | $7.30 | $62.21 | 1,544,300 | — | — |
| 2025-04-09 | $7.67 | $65.36 | 1,901,600 | — | — |
| 2025-04-08 | $7.10 | $60.50 | 1,837,600 | — | — |
| 2025-04-07 | $7.47 | $63.66 | 2,870,400 | — | — |
| 2025-04-04 | $7.20 | $61.36 | 2,540,400 | — | — |
| 2025-04-03 | $7.73 | $65.87 | 2,194,900 | — | — |
| 2025-04-02 | $8.24 | $70.22 | 1,088,200 | — | — |
| 2025-04-01 | $8.22 | $70.05 | 1,078,700 | — | — |
| 2025-03-31 | $8.20 | $69.88 | 2,166,700 | — | — |
| 2025-03-28 | $8.15 | $69.45 | 1,103,200 | — | — |
| 2025-03-27 | $8.16 | $69.54 | 908,100 | — | — |
| 2025-03-26 | $8.18 | $69.71 | 976,500 | — | — |
| 2025-03-25 | $8.18 | $69.71 | 1,862,700 | — | — |
| 2025-03-24 | $8.22 | $70.05 | 1,045,500 | — | — |
| 2025-03-21 | $8.17 | $69.62 | 2,237,000 | — | — |
| 2025-03-20 | $8.49 | $72.35 | 894,500 | — | — |
| 2025-03-19 | $8.55 | $72.86 | 1,128,700 | — | — |
| 2025-03-18 | $8.38 | $71.41 | 1,134,300 | — | — |
| 2025-03-17 | $8.36 | $71.24 | 1,365,600 | — | — |
| 2025-03-14 | $8.33 | $70.99 | 1,185,200 | — | — |
| 2025-03-13 | $8.11 | $69.11 | 1,692,100 | — | — |
| 2025-03-12 | $8.39 | $71.50 | 2,169,000 | — | — |
| 2025-03-11 | $8.52 | $70.30 | 2,688,400 | — | — |
| 2025-03-10 | $8.74 | $72.12 | 1,936,200 | — | — |
| 2025-03-07 | $9.02 | $74.43 | 1,192,600 | — | — |
| 2025-03-06 | $8.87 | $73.19 | 1,821,200 | — | — |
| 2025-03-05 | $8.67 | $71.54 | 1,870,800 | — | — |
| 2025-03-04 | $8.80 | $72.61 | 1,379,100 | — | — |
| 2025-03-03 | $8.71 | $71.87 | 2,060,600 | — | — |
| 2025-02-28 | $9.03 | $74.51 | 1,472,300 | — | — |
| 2025-02-27 | $9.15 | $75.50 | 1,648,000 | — | — |
| 2025-02-26 | $9.10 | $75.09 | 1,436,400 | — | — |
| 2025-02-25 | $9.11 | $75.17 | 1,525,100 | — | — |
| 2025-02-24 | $9.36 | $77.24 | 1,350,300 | — | — |
| 2025-02-21 | $9.32 | $76.91 | 1,301,900 | — | — |
| 2025-02-20 | $9.39 | $77.48 | 1,787,600 | — | — |
| 2025-02-19 | $9.54 | $78.72 | 1,671,600 | — | — |
| 2025-02-18 | $9.71 | $80.12 | 1,938,800 | — | — |
| 2025-02-14 | $9.44 | $77.90 | 3,165,500 | — | — |
| 2025-02-13 | $9.84 | $81.20 | 2,374,800 | — | — |
| 2025-02-12 | $10.37 | $85.57 | 1,556,500 | — | — |
| 2025-02-11 | $10.99 | $90.69 | 712,800 | — | — |
| 2025-02-10 | $10.93 | $90.19 | 514,100 | — | — |
| 2025-02-07 | $10.85 | $89.53 | 504,200 | — | — |
| 2025-02-06 | $10.84 | $89.45 | 566,100 | — | — |
| 2025-02-05 | $11.02 | $90.93 | 551,000 | — | — |
| 2025-02-04 | $10.94 | $90.27 | 593,300 | — | — |
| 2025-02-03 | $10.55 | $87.05 | 780,800 | — | — |
| 2025-01-31 | $10.55 | $87.05 | 574,400 | — | — |
| 2025-01-30 | $10.74 | $88.62 | 491,900 | — | — |
| 2025-01-29 | $10.59 | $87.38 | 547,800 | — | — |
| 2025-01-28 | $10.41 | $85.90 | 466,800 | — | — |
| 2025-01-27 | $10.40 | $85.82 | 880,600 | — | — |
| 2025-01-24 | $10.40 | $85.82 | 578,500 | — | — |
| 2025-01-23 | $10.64 | $87.80 | 536,900 | — | — |
| 2025-01-22 | $10.48 | $86.48 | 801,500 | — | — |
| 2025-01-21 | $10.55 | $87.05 | 986,100 | — | — |
| 2025-01-17 | $10.84 | $89.45 | 798,700 | — | — |
| 2025-01-16 | $10.84 | $89.45 | 832,300 | — | — |
| 2025-01-15 | $11.12 | $91.76 | 740,000 | — | — |
| 2025-01-14 | $11.06 | $91.26 | 718,800 | — | — |
| 2025-01-13 | $10.98 | $90.60 | 928,300 | — | — |
| 2025-01-10 | $10.81 | $89.20 | 1,112,700 | — | — |
| 2025-01-08 | $10.62 | $87.63 | 945,200 | — | — |
| 2025-01-07 | $10.52 | $86.81 | 961,800 | — | — |
| 2025-01-06 | $10.30 | $84.99 | 988,800 | — | — |
| 2025-01-03 | $10.36 | $85.49 | 876,800 | — | — |
| 2025-01-02 | $10.43 | $86.06 | 835,500 | — | — |