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
- 1995-08-17 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 | $9.20 | $93.82 | 266,320 | — | — |
| 2025-12-30 | $8.90 | $90.76 | 130,920 | — | — |
| 2025-12-29 | $8.70 | $88.72 | 256,480 | — | — |
| 2025-12-26 | $8.75 | $89.23 | 109,920 | — | — |
| 2025-12-24 | $8.65 | $88.21 | 167,660 | — | — |
| 2025-12-23 | $8.65 | $88.21 | 253,880 | — | — |
| 2025-12-22 | $9.25 | $94.33 | 279,600 | — | — |
| 2025-12-19 | $9.55 | $97.39 | 364,120 | — | — |
| 2025-12-18 | $9.50 | $96.88 | 174,040 | — | — |
| 2025-12-17 | $9.35 | $95.35 | 138,020 | — | — |
| 2025-12-16 | $9.50 | $96.88 | 211,720 | — | — |
| 2025-12-15 | $9.40 | $95.86 | 277,780 | — | — |
| 2025-12-12 | $9.50 | $96.88 | 179,300 | — | — |
| 2025-12-11 | $9.45 | $96.37 | 128,280 | — | — |
| 2025-12-10 | $9.45 | $96.37 | 229,880 | — | — |
| 2025-12-09 | $9.15 | $93.31 | 375,700 | — | — |
| 2025-12-08 | $9.10 | $92.80 | 257,940 | — | — |
| 2025-12-05 | $9.05 | $92.29 | 164,880 | — | — |
| 2025-12-04 | $9.05 | $92.29 | 156,500 | — | — |
| 2025-12-03 | $9.30 | $94.84 | 283,240 | — | — |
| 2025-12-02 | $8.75 | $89.23 | 158,780 | — | — |
| 2025-12-01 | $8.60 | $87.70 | 146,900 | — | — |
| 2025-11-28 | $8.70 | $88.72 | 82,800 | — | — |
| 2025-11-26 | $8.65 | $88.21 | 153,100 | — | — |
| 2025-11-25 | $8.65 | $88.21 | 366,700 | — | — |
| 2025-11-24 | $8.20 | $83.62 | 276,380 | — | — |
| 2025-11-21 | $8.55 | $87.19 | 274,080 | — | — |
| 2025-11-20 | $8.10 | $82.60 | 393,020 | — | — |
| 2025-11-19 | $7.80 | $79.54 | 233,340 | — | — |
| 2025-11-18 | $8.00 | $81.58 | 280,040 | — | — |
| 2025-11-17 | $8.25 | $84.13 | 355,860 | — | — |
| 2025-11-14 | $8.50 | $86.68 | 346,980 | — | — |
| 2025-11-13 | $8.75 | $89.23 | 313,760 | — | — |
| 2025-11-12 | $8.85 | $90.25 | 251,760 | — | — |
| 2025-11-11 | $9.00 | $91.78 | 252,180 | — | — |
| 2025-11-10 | $9.55 | $97.39 | 377,680 | — | — |
| 2025-11-07 | $10.00 | $101.98 | 517,840 | — | — |
| 2025-11-06 | $10.25 | $104.53 | 355,940 | — | — |
| 2025-11-05 | $10.90 | $111.16 | 552,880 | — | — |
| 2025-11-04 | $9.85 | $100.45 | 375,280 | — | — |
| 2025-11-03 | $10.40 | $106.06 | 221,040 | — | — |
| 2025-10-31 | $10.70 | $109.12 | 296,840 | — | — |
| 2025-10-30 | $10.80 | $110.14 | 174,220 | — | — |
| 2025-10-29 | $10.90 | $111.16 | 202,040 | — | — |
| 2025-10-28 | $11.10 | $113.20 | 203,740 | — | — |
| 2025-10-27 | $11.45 | $116.76 | 263,700 | — | — |
| 2025-10-24 | $11.85 | $120.33 | 292,060 | — | — |
| 2025-10-23 | $11.90 | $120.84 | 169,520 | — | — |
| 2025-10-22 | $11.75 | $119.32 | 201,120 | — | — |
| 2025-10-21 | $11.30 | $114.75 | 182,920 | — | — |
| 2025-10-20 | $11.65 | $118.30 | 221,120 | — | — |
| 2025-10-17 | $11.35 | $115.26 | 208,140 | — | — |
| 2025-10-16 | $11.60 | $117.80 | 540,800 | — | — |
| 2025-10-15 | $11.45 | $116.27 | 280,560 | — | — |
| 2025-10-14 | $11.40 | $115.76 | 324,580 | — | — |
| 2025-10-13 | $11.50 | $116.78 | 151,940 | — | — |
| 2025-10-10 | $11.35 | $115.26 | 304,560 | — | — |
| 2025-10-09 | $11.75 | $119.32 | 269,240 | — | — |
| 2025-10-08 | $12.45 | $126.43 | 221,480 | — | — |
| 2025-10-07 | $12.40 | $125.92 | 241,440 | — | — |
| 2025-10-06 | $12.70 | $128.97 | 187,200 | — | — |
| 2025-10-03 | $13.20 | $134.04 | 144,160 | — | — |
| 2025-10-02 | $13.15 | $133.53 | 176,900 | — | — |
| 2025-10-01 | $13.35 | $135.57 | 190,380 | — | — |
| 2025-09-30 | $13.55 | $137.60 | 294,760 | — | — |
| 2025-09-29 | $13.35 | $135.57 | 224,560 | — | — |
| 2025-09-26 | $13.75 | $139.63 | 170,740 | — | — |
| 2025-09-25 | $13.65 | $138.61 | 256,200 | — | — |
| 2025-09-24 | $13.75 | $139.63 | 205,620 | — | — |
| 2025-09-23 | $13.75 | $139.63 | 171,080 | — | — |
| 2025-09-22 | $14.10 | $143.18 | 258,920 | — | — |
| 2025-09-19 | $14.10 | $143.18 | 641,900 | — | — |
| 2025-09-18 | $14.50 | $147.24 | 558,340 | — | — |
| 2025-09-17 | $13.85 | $140.64 | 408,940 | — | — |
| 2025-09-16 | $14.10 | $143.18 | 391,820 | — | — |
| 2025-09-15 | $14.50 | $147.24 | 344,600 | — | — |
| 2025-09-12 | $14.25 | $144.71 | 193,740 | — | — |
| 2025-09-11 | $14.55 | $147.75 | 220,540 | — | — |
| 2025-09-10 | $14.05 | $142.67 | 247,260 | — | — |
| 2025-09-09 | $14.25 | $144.71 | 287,240 | — | — |
| 2025-09-08 | $14.05 | $142.67 | 209,840 | — | — |
| 2025-09-05 | $14.40 | $146.23 | 376,800 | — | — |
| 2025-09-04 | $13.85 | $140.64 | 201,480 | — | — |
| 2025-09-03 | $13.65 | $138.61 | 169,780 | — | — |
| 2025-09-02 | $13.15 | $133.53 | 179,740 | — | — |
| 2025-08-29 | $13.50 | $137.09 | 174,100 | — | — |
| 2025-08-28 | $13.60 | $138.10 | 110,260 | — | — |
| 2025-08-27 | $13.65 | $138.61 | 192,020 | — | — |
| 2025-08-26 | $13.45 | $136.58 | 128,920 | — | — |
| 2025-08-25 | $13.65 | $138.61 | 109,460 | — | — |
| 2025-08-22 | $14.00 | $142.17 | 320,160 | — | — |
| 2025-08-21 | $13.05 | $132.52 | 142,000 | — | — |
| 2025-08-20 | $13.15 | $133.53 | 140,440 | — | — |
| 2025-08-19 | $13.25 | $134.55 | 118,700 | — | — |
| 2025-08-18 | $12.90 | $131.00 | 147,120 | — | — |
| 2025-08-15 | $12.50 | $126.93 | 116,280 | — | — |
| 2025-08-14 | $12.65 | $128.46 | 169,460 | — | — |
| 2025-08-13 | $12.75 | $129.47 | 240,280 | — | — |
| 2025-08-12 | $12.40 | $125.92 | 230,780 | — | — |
| 2025-08-11 | $11.60 | $117.80 | 425,000 | — | — |
| 2025-08-08 | $11.40 | $115.76 | 352,040 | — | — |
| 2025-08-07 | $12.35 | $125.41 | 792,480 | — | — |
| 2025-08-06 | $12.35 | $125.41 | 1,244,520 | — | — |
| 2025-08-05 | $13.80 | $140.14 | 224,580 | — | — |
| 2025-08-04 | $13.15 | $133.53 | 278,940 | — | — |
| 2025-08-01 | $12.95 | $131.50 | 317,820 | — | — |
| 2025-07-31 | $13.15 | $133.53 | 393,940 | — | — |
| 2025-07-30 | $13.55 | $137.60 | 212,220 | — | — |
| 2025-07-29 | $14.65 | $148.77 | 113,080 | — | — |
| 2025-07-28 | $14.85 | $150.80 | 215,860 | — | — |
| 2025-07-25 | $15.15 | $153.84 | 174,380 | — | — |
| 2025-07-24 | $14.45 | $146.74 | 248,940 | — | — |
| 2025-07-23 | $15.20 | $154.35 | 704,080 | — | — |
| 2025-07-22 | $15.00 | $152.32 | 785,900 | — | — |
| 2025-07-21 | $13.40 | $136.07 | 197,020 | — | — |
| 2025-07-18 | $13.05 | $132.01 | 220,540 | — | — |
| 2025-07-17 | $13.30 | $134.54 | 367,800 | — | — |
| 2025-07-16 | $13.35 | $135.05 | 257,880 | — | — |
| 2025-07-15 | $13.65 | $138.08 | 243,540 | — | — |
| 2025-07-14 | $13.95 | $141.12 | 332,380 | — | — |
| 2025-07-11 | $14.10 | $142.63 | 387,140 | — | — |
| 2025-07-10 | $13.95 | $141.12 | 446,460 | — | — |
| 2025-07-09 | $13.40 | $135.55 | 214,420 | — | — |
| 2025-07-08 | $12.85 | $129.99 | 143,080 | — | — |
| 2025-07-07 | $12.70 | $128.47 | 177,900 | — | — |
| 2025-07-03 | $13.00 | $131.51 | 101,640 | — | — |
| 2025-07-02 | $12.75 | $128.98 | 210,100 | — | — |
| 2025-07-01 | $12.50 | $126.45 | 234,540 | — | — |
| 2025-06-30 | $11.95 | $120.88 | 357,760 | — | — |
| 2025-06-27 | $12.10 | $122.40 | 399,500 | — | — |
| 2025-06-26 | $12.20 | $123.41 | 303,400 | — | — |
| 2025-06-25 | $11.90 | $120.38 | 204,160 | — | — |
| 2025-06-24 | $12.05 | $121.90 | 194,940 | — | — |
| 2025-06-23 | $12.20 | $123.41 | 122,040 | — | — |
| 2025-06-20 | $12.15 | $122.91 | 325,500 | — | — |
| 2025-06-18 | $12.40 | $125.44 | 229,180 | — | — |
| 2025-06-17 | $12.30 | $124.42 | 182,280 | — | — |
| 2025-06-16 | $12.15 | $122.91 | 231,200 | — | — |
| 2025-06-13 | $11.75 | $118.86 | 287,880 | — | — |
| 2025-06-12 | $12.10 | $122.40 | 144,800 | — | — |
| 2025-06-11 | $12.25 | $123.92 | 188,340 | — | — |
| 2025-06-10 | $12.40 | $125.44 | 231,440 | — | — |
| 2025-06-09 | $11.95 | $120.88 | 165,440 | — | — |
| 2025-06-06 | $11.75 | $118.86 | 144,820 | — | — |
| 2025-06-05 | $11.35 | $114.81 | 152,800 | — | — |
| 2025-06-04 | $11.40 | $115.32 | 214,860 | — | — |
| 2025-06-03 | $11.55 | $116.84 | 221,240 | — | — |
| 2025-06-02 | $11.40 | $115.32 | 202,260 | — | — |
| 2025-05-30 | $11.60 | $117.34 | 221,480 | — | — |
| 2025-05-29 | $11.75 | $118.86 | 194,780 | — | — |
| 2025-05-28 | $11.65 | $117.85 | 253,640 | — | — |
| 2025-05-27 | $11.55 | $116.84 | 359,020 | — | — |
| 2025-05-23 | $10.85 | $109.76 | 198,960 | — | — |
| 2025-05-22 | $11.05 | $111.78 | 297,040 | — | — |
| 2025-05-21 | $10.70 | $108.24 | 382,620 | — | — |
| 2025-05-20 | $10.85 | $109.76 | 193,460 | — | — |
| 2025-05-19 | $11.05 | $111.78 | 197,880 | — | — |
| 2025-05-16 | $11.10 | $112.29 | 372,880 | — | — |
| 2025-05-15 | $11.05 | $111.78 | 230,700 | — | — |
| 2025-05-14 | $10.95 | $110.77 | 186,600 | — | — |
| 2025-05-13 | $11.40 | $115.32 | 426,060 | — | — |
| 2025-05-12 | $11.20 | $113.30 | 612,960 | — | — |
| 2025-05-09 | $10.05 | $101.66 | 457,380 | — | — |
| 2025-05-08 | $9.90 | $100.15 | 431,740 | — | — |
| 2025-05-07 | $10.05 | $101.66 | 617,460 | — | — |
| 2025-05-06 | $10.35 | $104.70 | 637,040 | — | — |
| 2025-05-05 | $9.65 | $97.62 | 305,780 | — | — |
| 2025-05-02 | $9.85 | $99.64 | 306,400 | — | — |
| 2025-05-01 | $9.50 | $96.10 | 428,780 | — | — |
| 2025-04-30 | $9.00 | $91.04 | 566,920 | — | — |
| 2025-04-29 | $9.30 | $94.08 | 214,440 | — | — |
| 2025-04-28 | $9.25 | $93.57 | 215,900 | — | — |
| 2025-04-25 | $9.15 | $92.56 | 206,960 | — | — |
| 2025-04-24 | $8.90 | $90.03 | 486,100 | — | — |
| 2025-04-23 | $8.90 | $90.03 | 443,460 | — | — |
| 2025-04-22 | $9.05 | $91.55 | 437,240 | — | — |
| 2025-04-21 | $9.15 | $92.05 | 338,380 | — | — |
| 2025-04-17 | $9.15 | $92.05 | 347,240 | — | — |
| 2025-04-16 | $9.30 | $93.56 | 342,520 | — | — |
| 2025-04-15 | $9.35 | $94.07 | 434,800 | — | — |
| 2025-04-14 | $9.35 | $94.07 | 406,000 | — | — |
| 2025-04-11 | $9.60 | $96.58 | 625,300 | — | — |
| 2025-04-10 | $9.55 | $96.08 | 374,260 | — | — |
| 2025-04-09 | $10.55 | $106.14 | 955,720 | — | — |
| 2025-04-08 | $9.20 | $92.56 | 723,140 | — | — |
| 2025-04-07 | $9.05 | $91.05 | 935,680 | — | — |
| 2025-04-04 | $9.70 | $97.59 | 1,077,240 | — | — |
| 2025-04-03 | $10.60 | $106.64 | 696,860 | — | — |
| 2025-04-02 | $13.15 | $132.30 | 215,040 | — | — |
| 2025-04-01 | $13.05 | $131.29 | 279,340 | — | — |
| 2025-03-31 | $13.05 | $131.29 | 392,460 | — | — |
| 2025-03-28 | $13.15 | $132.30 | 361,380 | — | — |
| 2025-03-27 | $13.50 | $135.82 | 199,480 | — | — |
| 2025-03-26 | $13.85 | $139.34 | 200,680 | — | — |
| 2025-03-25 | $13.80 | $138.84 | 431,200 | — | — |
| 2025-03-24 | $14.35 | $144.37 | 410,700 | — | — |
| 2025-03-21 | $14.05 | $141.35 | 738,960 | — | — |
| 2025-03-20 | $14.70 | $147.89 | 502,680 | — | — |
| 2025-03-19 | $14.95 | $150.41 | 1,231,940 | — | — |
| 2025-03-18 | $12.45 | $125.25 | 229,960 | — | — |
| 2025-03-17 | $12.55 | $126.26 | 215,100 | — | — |
| 2025-03-14 | $12.30 | $123.74 | 265,060 | — | — |
| 2025-03-13 | $11.90 | $119.72 | 361,920 | — | — |
| 2025-03-12 | $13.00 | $130.79 | 668,520 | — | — |
| 2025-03-11 | $12.00 | $120.73 | 652,960 | — | — |
| 2025-03-10 | $13.20 | $132.80 | 752,660 | — | — |
| 2025-03-07 | $14.50 | $145.88 | 211,380 | — | — |
| 2025-03-06 | $14.35 | $144.37 | 264,680 | — | — |
| 2025-03-05 | $14.50 | $145.88 | 331,580 | — | — |
| 2025-03-04 | $14.60 | $146.88 | 315,260 | — | — |
| 2025-03-03 | $14.55 | $146.38 | 474,020 | — | — |
| 2025-02-28 | $14.90 | $149.90 | 1,477,640 | — | — |
| 2025-02-27 | $14.50 | $145.88 | 853,020 | — | — |
| 2025-02-26 | $13.30 | $133.81 | 345,580 | — | — |
| 2025-02-25 | $13.25 | $133.30 | 288,120 | — | — |
| 2025-02-24 | $13.35 | $134.31 | 273,560 | — | — |
| 2025-02-21 | $13.45 | $135.31 | 279,700 | — | — |
| 2025-02-20 | $13.90 | $139.84 | 627,600 | — | — |
| 2025-02-19 | $13.30 | $133.81 | 261,300 | — | — |
| 2025-02-18 | $13.10 | $131.79 | 249,300 | — | — |
| 2025-02-14 | $13.10 | $131.79 | 239,740 | — | — |
| 2025-02-13 | $12.90 | $129.78 | 440,780 | — | — |
| 2025-02-12 | $13.00 | $130.79 | 357,400 | — | — |
| 2025-02-11 | $14.00 | $140.85 | 233,440 | — | — |
| 2025-02-10 | $14.10 | $141.85 | 158,480 | — | — |
| 2025-02-07 | $14.25 | $143.36 | 193,560 | — | — |
| 2025-02-06 | $14.15 | $142.36 | 217,540 | — | — |
| 2025-02-05 | $13.95 | $140.34 | 534,600 | — | — |
| 2025-02-04 | $13.95 | $140.34 | 306,520 | — | — |
| 2025-02-03 | $13.70 | $137.83 | 311,620 | — | — |
| 2025-01-31 | $14.25 | $143.36 | 228,580 | — | — |
| 2025-01-30 | $14.30 | $143.87 | 253,520 | — | — |
| 2025-01-29 | $13.95 | $140.34 | 260,840 | — | — |
| 2025-01-28 | $14.30 | $143.87 | 258,600 | — | — |
| 2025-01-27 | $14.45 | $145.38 | 369,740 | — | — |
| 2025-01-24 | $13.70 | $137.33 | 272,300 | — | — |
| 2025-01-23 | $13.60 | $136.32 | 286,700 | — | — |
| 2025-01-22 | $13.25 | $132.82 | 444,540 | — | — |
| 2025-01-21 | $13.50 | $135.32 | 319,580 | — | — |
| 2025-01-17 | $13.00 | $130.31 | 314,840 | — | — |
| 2025-01-16 | $12.75 | $127.80 | 282,820 | — | — |
| 2025-01-15 | $13.20 | $132.31 | 211,560 | — | — |
| 2025-01-14 | $13.05 | $130.81 | 260,660 | — | — |
| 2025-01-13 | $13.00 | $130.31 | 288,460 | — | — |
| 2025-01-10 | $12.85 | $128.81 | 339,140 | — | — |
| 2025-01-08 | $12.95 | $129.81 | 290,820 | — | — |
| 2025-01-07 | $12.85 | $128.81 | 656,680 | — | — |
| 2025-01-06 | $12.85 | $128.81 | 571,540 | — | — |
| 2025-01-03 | $12.60 | $126.30 | 254,660 | — | — |
| 2025-01-02 | $12.55 | $125.80 | 300,000 | — | — |