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
- 2000-07-11 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 | $5.47 | $28.75 | 931,300 | — | — |
| 2025-12-30 | $5.52 | $29.01 | 1,353,100 | — | — |
| 2025-12-29 | $5.58 | $29.33 | 1,466,200 | — | — |
| 2025-12-26 | $5.74 | $30.17 | 534,900 | — | — |
| 2025-12-24 | $5.81 | $30.53 | 261,100 | — | — |
| 2025-12-23 | $5.81 | $30.53 | 510,800 | — | — |
| 2025-12-22 | $5.84 | $30.69 | 1,181,300 | — | — |
| 2025-12-19 | $5.90 | $31.01 | 1,038,200 | — | — |
| 2025-12-18 | $5.93 | $31.17 | 1,237,500 | — | — |
| 2025-12-17 | $5.96 | $31.32 | 561,200 | — | — |
| 2025-12-16 | $5.96 | $31.32 | 825,800 | — | — |
| 2025-12-15 | $6.10 | $32.06 | 996,400 | — | — |
| 2025-12-12 | $6.07 | $31.90 | 791,500 | — | — |
| 2025-12-11 | $5.91 | $31.06 | 1,083,300 | — | — |
| 2025-12-10 | $6.02 | $31.64 | 874,000 | — | — |
| 2025-12-09 | $5.99 | $31.48 | 671,000 | — | — |
| 2025-12-08 | $5.93 | $31.17 | 915,900 | — | — |
| 2025-12-05 | $5.82 | $30.59 | 570,500 | — | — |
| 2025-12-04 | $5.79 | $30.43 | 638,600 | — | — |
| 2025-12-03 | $5.84 | $30.69 | 732,600 | — | — |
| 2025-12-02 | $5.75 | $30.22 | 792,300 | — | — |
| 2025-12-01 | $5.67 | $29.80 | 1,157,500 | — | — |
| 2025-11-28 | $5.59 | $29.38 | 763,300 | — | — |
| 2025-11-26 | $5.63 | $29.59 | 954,200 | — | — |
| 2025-11-25 | $5.62 | $29.54 | 1,064,400 | — | — |
| 2025-11-24 | $5.64 | $29.64 | 1,087,000 | — | — |
| 2025-11-21 | $5.68 | $29.85 | 1,112,900 | — | — |
| 2025-11-20 | $5.68 | $29.85 | 1,452,500 | — | — |
| 2025-11-19 | $5.65 | $29.69 | 1,024,400 | — | — |
| 2025-11-18 | $5.62 | $29.54 | 2,458,900 | — | — |
| 2025-11-17 | $5.60 | $29.43 | 2,335,500 | — | — |
| 2025-11-14 | $5.58 | $29.33 | 1,418,100 | — | — |
| 2025-11-13 | $5.66 | $29.75 | 1,216,900 | — | — |
| 2025-11-12 | $5.76 | $30.27 | 1,710,900 | — | — |
| 2025-11-11 | $5.73 | $30.11 | 2,620,800 | — | — |
| 2025-11-10 | $5.79 | $30.43 | 1,058,800 | — | — |
| 2025-11-07 | $5.81 | $30.53 | 861,700 | — | — |
| 2025-11-06 | $6.02 | $31.64 | 1,063,500 | — | — |
| 2025-11-05 | $5.85 | $30.74 | 811,200 | — | — |
| 2025-11-04 | $5.78 | $30.38 | 1,554,700 | — | — |
| 2025-11-03 | $5.84 | $30.69 | 1,136,400 | — | — |
| 2025-10-31 | $5.99 | $31.48 | 978,800 | — | — |
| 2025-10-30 | $5.86 | $30.80 | 2,578,600 | — | — |
| 2025-10-29 | $6.03 | $31.69 | 1,130,800 | — | — |
| 2025-10-28 | $6.01 | $31.59 | 1,192,400 | — | — |
| 2025-10-27 | $6.03 | $31.69 | 1,866,200 | — | — |
| 2025-10-24 | $6.05 | $31.80 | 1,242,700 | — | — |
| 2025-10-23 | $5.89 | $30.96 | 1,135,200 | — | — |
| 2025-10-22 | $5.88 | $30.90 | 2,690,400 | — | — |
| 2025-10-21 | $5.86 | $30.80 | 2,480,100 | — | — |
| 2025-10-20 | $5.82 | $30.59 | 1,475,700 | — | — |
| 2025-10-17 | $5.71 | $30.01 | 3,485,200 | — | — |
| 2025-10-16 | $5.81 | $30.53 | 2,934,500 | — | — |
| 2025-10-15 | $5.78 | $30.38 | 3,092,800 | — | — |
| 2025-10-14 | $5.54 | $29.12 | 5,291,400 | — | — |
| 2025-10-13 | $5.91 | $31.06 | 2,314,100 | — | — |
| 2025-10-10 | $5.98 | $31.43 | 3,108,800 | — | — |
| 2025-10-09 | $6.05 | $31.80 | 4,156,800 | — | — |
| 2025-10-08 | $5.99 | $31.48 | 3,966,700 | — | — |
| 2025-10-07 | $6.08 | $31.95 | 1,658,800 | — | — |
| 2025-10-06 | $5.98 | $31.43 | 3,602,600 | — | — |
| 2025-10-03 | $5.95 | $31.27 | 2,987,600 | — | — |
| 2025-10-02 | $6.18 | $32.48 | 3,435,900 | — | — |
| 2025-10-01 | $6.12 | $32.16 | 2,335,400 | — | — |
| 2025-09-30 | $6.02 | $31.64 | 4,465,700 | — | — |
| 2025-09-29 | $5.95 | $31.27 | 3,302,800 | — | — |
| 2025-09-26 | $5.94 | $31.22 | 4,816,000 | — | — |
| 2025-09-25 | $6.02 | $31.64 | 2,505,000 | — | — |
| 2025-09-24 | $6.09 | $32.01 | 2,726,300 | — | — |
| 2025-09-23 | $6.10 | $32.06 | 2,272,300 | — | — |
| 2025-09-22 | $6.08 | $31.95 | 2,439,100 | — | — |
| 2025-09-19 | $6.03 | $31.69 | 4,126,500 | — | — |
| 2025-09-18 | $5.90 | $31.01 | 8,389,700 | — | — |
| 2025-09-17 | $5.87 | $30.85 | 4,038,100 | — | — |
| 2025-09-16 | $5.86 | $30.80 | 2,709,500 | — | — |
| 2025-09-15 | $5.70 | $29.96 | 1,719,400 | — | — |
| 2025-09-12 | $5.58 | $29.33 | 7,463,600 | — | — |
| 2025-09-11 | $5.53 | $29.06 | 8,072,900 | — | — |
| 2025-09-10 | $5.50 | $28.91 | 2,894,900 | — | — |
| 2025-09-09 | $5.48 | $28.80 | 1,384,400 | — | — |
| 2025-09-08 | $5.43 | $28.54 | 1,209,500 | — | — |
| 2025-09-05 | $5.54 | $29.12 | 1,331,900 | — | — |
| 2025-09-04 | $5.58 | $29.33 | 1,123,100 | — | — |
| 2025-09-03 | $5.57 | $29.27 | 1,073,900 | — | — |
| 2025-09-02 | $5.62 | $29.54 | 2,013,600 | — | — |
| 2025-08-29 | $5.88 | $30.90 | 1,140,600 | — | — |
| 2025-08-28 | $5.92 | $31.11 | 814,300 | — | — |
| 2025-08-27 | $6.18 | $32.48 | 1,393,500 | — | — |
| 2025-08-26 | $6.12 | $32.16 | 1,055,500 | — | — |
| 2025-08-25 | $6.08 | $31.95 | 559,700 | — | — |
| 2025-08-22 | $6.03 | $31.69 | 914,700 | — | — |
| 2025-08-21 | $6.08 | $31.95 | 785,500 | — | — |
| 2025-08-20 | $5.96 | $31.32 | 828,300 | — | — |
| 2025-08-19 | $5.86 | $30.80 | 742,300 | — | — |
| 2025-08-18 | $5.86 | $30.80 | 857,300 | — | — |
| 2025-08-15 | $5.84 | $30.69 | 402,900 | — | — |
| 2025-08-14 | $5.78 | $30.38 | 662,200 | — | — |
| 2025-08-13 | $6.06 | $31.85 | 419,700 | — | — |
| 2025-08-12 | $6.02 | $31.64 | 245,900 | — | — |
| 2025-08-11 | $5.96 | $31.32 | 404,400 | — | — |
| 2025-08-08 | $5.91 | $31.06 | 900,100 | — | — |
| 2025-08-07 | $5.86 | $30.80 | 467,900 | — | — |
| 2025-08-06 | $5.69 | $29.90 | 304,500 | — | — |
| 2025-08-05 | $5.70 | $29.96 | 466,800 | — | — |
| 2025-08-04 | $5.66 | $29.75 | 500,200 | — | — |
| 2025-08-01 | $5.59 | $29.38 | 801,600 | — | — |
| 2025-07-31 | $5.62 | $29.54 | 816,100 | — | — |
| 2025-07-30 | $5.65 | $29.69 | 832,800 | — | — |
| 2025-07-29 | $5.56 | $29.22 | 502,900 | — | — |
| 2025-07-28 | $5.64 | $29.64 | 752,000 | — | — |
| 2025-07-25 | $5.68 | $29.85 | 866,200 | — | — |
| 2025-07-24 | $5.75 | $30.22 | 850,700 | — | — |
| 2025-07-23 | $5.89 | $30.96 | 364,800 | — | — |
| 2025-07-22 | $5.82 | $30.59 | 366,700 | — | — |
| 2025-07-21 | $5.82 | $30.59 | 558,600 | — | — |
| 2025-07-18 | $5.77 | $30.32 | 487,800 | — | — |
| 2025-07-17 | $5.78 | $30.38 | 903,000 | — | — |
| 2025-07-16 | $5.78 | $30.38 | 676,000 | — | — |
| 2025-07-15 | $5.76 | $30.27 | 804,000 | — | — |
| 2025-07-14 | $5.79 | $30.43 | 630,100 | — | — |
| 2025-07-11 | $5.82 | $30.59 | 821,100 | — | — |
| 2025-07-10 | $5.84 | $30.69 | 772,500 | — | — |
| 2025-07-09 | $5.99 | $31.48 | 1,328,600 | — | — |
| 2025-07-08 | $5.91 | $31.06 | 925,200 | — | — |
| 2025-07-07 | $6.04 | $31.74 | 938,500 | — | — |
| 2025-07-03 | $6.23 | $32.74 | 977,600 | — | — |
| 2025-07-02 | $6.19 | $32.53 | 1,015,400 | — | — |
| 2025-07-01 | $6.22 | $32.69 | 1,329,800 | — | — |
| 2025-06-30 | $6.05 | $31.80 | 984,000 | — | — |
| 2025-06-27 | $5.67 | $29.80 | 2,067,100 | — | — |
| 2025-06-26 | $5.71 | $30.01 | 1,241,600 | — | — |
| 2025-06-25 | $5.90 | $31.01 | 622,700 | — | — |
| 2025-06-24 | $5.89 | $30.96 | 985,500 | — | — |
| 2025-06-23 | $5.61 | $29.48 | 949,100 | — | — |
| 2025-06-20 | $5.76 | $29.67 | 1,879,300 | — | — |
| 2025-06-18 | $5.85 | $30.13 | 1,007,200 | — | — |
| 2025-06-17 | $5.88 | $30.29 | 871,100 | — | — |
| 2025-06-16 | $5.98 | $30.80 | 1,323,200 | — | — |
| 2025-06-13 | $5.87 | $30.23 | 1,929,700 | — | — |
| 2025-06-12 | $6.22 | $32.04 | 1,023,700 | — | — |
| 2025-06-11 | $6.24 | $32.14 | 972,500 | — | — |
| 2025-06-10 | $6.32 | $32.55 | 955,900 | — | — |
| 2025-06-09 | $6.44 | $33.17 | 584,500 | — | — |
| 2025-06-06 | $6.39 | $32.91 | 771,100 | — | — |
| 2025-06-05 | $6.19 | $31.88 | 303,800 | — | — |
| 2025-06-04 | $6.24 | $32.14 | 1,573,300 | — | — |
| 2025-06-03 | $6.01 | $30.96 | 977,100 | — | — |
| 2025-06-02 | $5.92 | $30.49 | 1,011,700 | — | — |
| 2025-05-30 | $6.08 | $31.32 | 1,359,500 | — | — |
| 2025-05-29 | $6.15 | $31.68 | 549,400 | — | — |
| 2025-05-28 | $6.19 | $31.88 | 596,900 | — | — |
| 2025-05-27 | $6.38 | $32.86 | 760,300 | — | — |
| 2025-05-23 | $6.38 | $32.86 | 754,500 | — | — |
| 2025-05-22 | $6.49 | $33.43 | 1,115,800 | — | — |
| 2025-05-21 | $6.36 | $32.76 | 1,047,900 | — | — |
| 2025-05-20 | $6.40 | $32.96 | 804,100 | — | — |
| 2025-05-19 | $6.40 | $32.96 | 458,300 | — | — |
| 2025-05-16 | $6.29 | $32.40 | 769,900 | — | — |
| 2025-05-15 | $6.30 | $32.45 | 860,400 | — | — |
| 2025-05-14 | $6.40 | $32.96 | 914,100 | — | — |
| 2025-05-13 | $6.33 | $32.60 | 753,400 | — | — |
| 2025-05-12 | $6.32 | $32.55 | 794,300 | — | — |
| 2025-05-09 | $6.01 | $30.96 | 587,500 | — | — |
| 2025-05-08 | $5.94 | $30.59 | 756,100 | — | — |
| 2025-05-07 | $5.72 | $29.46 | 1,154,800 | — | — |
| 2025-05-06 | $5.75 | $29.62 | 960,800 | — | — |
| 2025-05-05 | $5.73 | $29.51 | 1,164,100 | — | — |
| 2025-05-02 | $5.87 | $30.23 | 847,000 | — | — |
| 2025-05-01 | $5.89 | $30.34 | 592,700 | — | — |
| 2025-04-30 | $5.91 | $30.44 | 665,800 | — | — |
| 2025-04-29 | $6.01 | $30.96 | 592,700 | — | — |
| 2025-04-28 | $6.02 | $31.01 | 844,700 | — | — |
| 2025-04-25 | $6.05 | $31.16 | 584,200 | — | — |
| 2025-04-24 | $6.26 | $32.24 | 905,500 | — | — |
| 2025-04-23 | $6.15 | $31.68 | 724,300 | — | — |
| 2025-04-22 | $6.12 | $31.52 | 937,000 | — | — |
| 2025-04-21 | $6.11 | $31.47 | 606,700 | — | — |
| 2025-04-17 | $6.02 | $31.01 | 1,052,800 | — | — |
| 2025-04-16 | $5.97 | $30.75 | 1,392,200 | — | — |
| 2025-04-15 | $6.08 | $31.32 | 808,900 | — | — |
| 2025-04-14 | $6.04 | $31.11 | 983,100 | — | — |
| 2025-04-11 | $6.08 | $31.32 | 680,100 | — | — |
| 2025-04-10 | $6.01 | $30.96 | 805,100 | — | — |
| 2025-04-09 | $6.13 | $31.57 | 867,600 | — | — |
| 2025-04-08 | $5.81 | $29.93 | 860,900 | — | — |
| 2025-04-07 | $5.80 | $29.87 | 1,161,400 | — | — |
| 2025-04-04 | $5.78 | $29.77 | 571,400 | — | — |
| 2025-04-03 | $6.06 | $31.21 | 334,900 | — | — |
| 2025-04-02 | $6.24 | $32.14 | 302,700 | — | — |
| 2025-04-01 | $6.27 | $32.29 | 397,500 | — | — |
| 2025-03-31 | $6.22 | $32.04 | 302,200 | — | — |
| 2025-03-28 | $6.22 | $32.04 | 599,400 | — | — |
| 2025-03-27 | $6.08 | $31.32 | 621,100 | — | — |
| 2025-03-26 | $6.22 | $32.04 | 819,700 | — | — |
| 2025-03-25 | $6.21 | $31.99 | 1,354,600 | — | — |
| 2025-03-24 | $5.89 | $30.34 | 1,020,600 | — | — |
| 2025-03-21 | $5.83 | $30.03 | 1,666,000 | — | — |
| 2025-03-20 | $6.42 | $33.07 | 1,512,700 | — | — |
| 2025-03-19 | $6.50 | $33.48 | 2,402,100 | — | — |
| 2025-03-18 | $7.55 | $38.89 | 861,200 | — | — |
| 2025-03-17 | $7.58 | $39.04 | 899,100 | — | — |
| 2025-03-14 | $7.45 | $38.37 | 441,600 | — | — |
| 2025-03-13 | $7.37 | $37.96 | 573,700 | — | — |
| 2025-03-12 | $7.33 | $37.75 | 474,200 | — | — |
| 2025-03-11 | $7.15 | $36.83 | 669,500 | — | — |
| 2025-03-10 | $7.20 | $37.08 | 574,600 | — | — |
| 2025-03-07 | $7.39 | $38.06 | 407,000 | — | — |
| 2025-03-06 | $7.33 | $37.75 | 506,600 | — | — |
| 2025-03-05 | $7.26 | $37.39 | 383,100 | — | — |
| 2025-03-04 | $6.93 | $35.69 | 320,700 | — | — |
| 2025-03-03 | $6.91 | $35.59 | 467,000 | — | — |
| 2025-02-28 | $6.78 | $34.92 | 557,100 | — | — |
| 2025-02-27 | $7.38 | $38.01 | 255,200 | — | — |
| 2025-02-26 | $7.30 | $37.60 | 365,000 | — | — |
| 2025-02-25 | $7.24 | $37.29 | 342,500 | — | — |
| 2025-02-24 | $7.24 | $37.29 | 763,800 | — | — |
| 2025-02-21 | $7.10 | $36.57 | 619,400 | — | — |
| 2025-02-20 | $7.36 | $37.91 | 268,000 | — | — |
| 2025-02-19 | $7.31 | $37.65 | 348,300 | — | — |
| 2025-02-18 | $7.31 | $37.65 | 301,400 | — | — |
| 2025-02-14 | $7.37 | $37.96 | 212,900 | — | — |
| 2025-02-13 | $7.49 | $38.58 | 242,500 | — | — |
| 2025-02-12 | $7.43 | $38.27 | 379,800 | — | — |
| 2025-02-11 | $7.46 | $38.42 | 374,700 | — | — |
| 2025-02-10 | $7.38 | $38.01 | 286,100 | — | — |
| 2025-02-07 | $7.35 | $37.86 | 149,900 | — | — |
| 2025-02-06 | $7.36 | $37.91 | 235,700 | — | — |
| 2025-02-05 | $7.28 | $37.50 | 489,700 | — | — |
| 2025-02-04 | $7.42 | $38.22 | 408,100 | — | — |
| 2025-02-03 | $7.26 | $37.39 | 325,500 | — | — |
| 2025-01-31 | $7.39 | $38.06 | 237,600 | — | — |
| 2025-01-30 | $7.39 | $38.06 | 193,400 | — | — |
| 2025-01-29 | $7.48 | $38.53 | 397,600 | — | — |
| 2025-01-28 | $7.51 | $38.68 | 383,300 | — | — |
| 2025-01-27 | $7.48 | $38.53 | 512,700 | — | — |
| 2025-01-24 | $7.47 | $38.48 | 650,300 | — | — |
| 2025-01-23 | $7.40 | $38.11 | 573,700 | — | — |
| 2025-01-22 | $7.40 | $38.11 | 1,044,600 | — | — |
| 2025-01-21 | $7.05 | $36.31 | 527,400 | — | — |
| 2025-01-17 | $7.04 | $36.26 | 679,900 | — | — |
| 2025-01-16 | $6.93 | $35.69 | 583,900 | — | — |
| 2025-01-15 | $6.80 | $35.02 | 736,000 | — | — |
| 2025-01-14 | $6.77 | $34.87 | 1,113,600 | — | — |
| 2025-01-13 | $6.78 | $34.92 | 564,400 | — | — |
| 2025-01-10 | $6.75 | $34.77 | 474,400 | — | — |
| 2025-01-08 | $6.77 | $34.87 | 432,400 | — | — |
| 2025-01-07 | $6.74 | $34.72 | 272,200 | — | — |
| 2025-01-06 | $6.69 | $34.46 | 378,500 | — | — |
| 2025-01-03 | $6.83 | $35.18 | 403,100 | — | — |
| 2025-01-02 | $6.68 | $34.41 | 382,100 | — | — |