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
- 2021-04-15 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 | $17.23 | $17.23 | 242,392 | — | — |
| 2025-12-30 | $17.88 | $17.88 | 104,736 | — | — |
| 2025-12-29 | $18.45 | $18.45 | 175,016 | — | — |
| 2025-12-26 | $18.15 | $18.15 | 110,832 | — | — |
| 2025-12-24 | $17.53 | $17.53 | 74,436 | — | — |
| 2025-12-23 | $17.17 | $17.17 | 139,028 | — | — |
| 2025-12-22 | $17.95 | $17.95 | 129,016 | — | — |
| 2025-12-19 | $18.38 | $18.38 | 433,716 | — | — |
| 2025-12-18 | $17.48 | $17.48 | 287,676 | — | — |
| 2025-12-17 | $16.80 | $16.80 | 190,792 | — | — |
| 2025-12-16 | $16.73 | $16.73 | 210,028 | — | — |
| 2025-12-15 | $16.58 | $16.58 | 498,220 | — | — |
| 2025-12-12 | $17.98 | $17.98 | 171,260 | — | — |
| 2025-12-11 | $18.03 | $18.03 | 352,540 | — | — |
| 2025-12-10 | $16.85 | $16.85 | 209,188 | — | — |
| 2025-12-09 | $16.45 | $16.45 | 216,216 | — | — |
| 2025-12-08 | $17.35 | $17.35 | 458,100 | — | — |
| 2025-12-05 | $16.30 | $16.30 | 287,776 | — | — |
| 2025-12-04 | $18.20 | $18.20 | 506,096 | — | — |
| 2025-12-03 | $16.98 | $16.98 | 254,496 | — | — |
| 2025-12-02 | $16.50 | $16.50 | 400,256 | — | — |
| 2025-12-01 | $15.55 | $15.55 | 506,160 | — | — |
| 2025-11-28 | $16.28 | $16.28 | 171,112 | — | — |
| 2025-11-26 | $16.60 | $16.60 | 276,284 | — | — |
| 2025-11-25 | $15.98 | $15.98 | 581,988 | — | — |
| 2025-11-24 | $16.03 | $16.03 | 978,964 | — | — |
| 2025-11-21 | $15.53 | $15.53 | 893,080 | — | — |
| 2025-11-20 | $13.05 | $13.05 | 712,176 | — | — |
| 2025-11-19 | $12.83 | $12.83 | 445,824 | — | — |
| 2025-11-18 | $13.70 | $13.70 | 251,628 | — | — |
| 2025-11-17 | $13.43 | $13.43 | 317,372 | — | — |
| 2025-11-14 | $14.40 | $14.40 | 383,408 | — | — |
| 2025-11-13 | $15.05 | $15.05 | 286,928 | — | — |
| 2025-11-12 | $15.70 | $15.70 | 413,808 | — | — |
| 2025-11-11 | $15.48 | $15.48 | 625,048 | — | — |
| 2025-11-10 | $16.48 | $16.48 | 1,295,804 | — | — |
| 2025-11-07 | $16.67 | $16.67 | 402,376 | — | — |
| 2025-11-06 | $17.42 | $17.42 | 765,852 | — | — |
| 2025-11-05 | $18.85 | $18.85 | 756,392 | — | — |
| 2025-11-04 | $18.10 | $18.10 | 484,092 | — | — |
| 2025-11-03 | $20.25 | $20.25 | 463,004 | — | — |
| 2025-10-31 | $19.92 | $19.92 | 506,900 | — | — |
| 2025-10-30 | $20.00 | $20.00 | 728,388 | — | — |
| 2025-10-29 | $21.60 | $21.60 | 206,652 | — | — |
| 2025-10-28 | $22.85 | $22.85 | 167,464 | — | — |
| 2025-10-27 | $23.65 | $23.65 | 135,948 | — | — |
| 2025-10-24 | $24.25 | $24.25 | 151,164 | — | — |
| 2025-10-23 | $24.65 | $24.65 | 205,992 | — | — |
| 2025-10-22 | $23.55 | $23.55 | 177,796 | — | — |
| 2025-10-21 | $23.53 | $23.53 | 175,928 | — | — |
| 2025-10-20 | $24.75 | $24.75 | 172,708 | — | — |
| 2025-10-17 | $24.00 | $24.00 | 281,204 | — | — |
| 2025-10-16 | $24.13 | $24.13 | 352,260 | — | — |
| 2025-10-15 | $25.50 | $25.50 | 389,828 | — | — |
| 2025-10-14 | $22.85 | $22.85 | 284,744 | — | — |
| 2025-10-13 | $22.28 | $22.28 | 229,060 | — | — |
| 2025-10-10 | $23.67 | $23.67 | 562,608 | — | — |
| 2025-10-09 | $25.50 | $25.50 | 287,596 | — | — |
| 2025-10-08 | $27.25 | $27.25 | 468,040 | — | — |
| 2025-10-07 | $26.50 | $26.50 | 162,292 | — | — |
| 2025-10-06 | $28.00 | $28.00 | 139,568 | — | — |
| 2025-10-03 | $28.25 | $28.25 | 237,064 | — | — |
| 2025-10-02 | $27.00 | $27.00 | 218,172 | — | — |
| 2025-10-01 | $25.00 | $25.00 | 222,352 | — | — |
| 2025-09-30 | $25.75 | $25.75 | 253,284 | — | — |
| 2025-09-29 | $27.75 | $27.75 | 137,356 | — | — |
| 2025-09-26 | $27.25 | $27.25 | 132,824 | — | — |
| 2025-09-25 | $27.25 | $27.25 | 170,568 | — | — |
| 2025-09-24 | $28.75 | $28.75 | 183,724 | — | — |
| 2025-09-23 | $27.75 | $27.75 | 280,956 | — | — |
| 2025-09-22 | $28.25 | $28.25 | 264,204 | — | — |
| 2025-09-19 | $29.00 | $29.00 | 346,240 | — | — |
| 2025-09-18 | $29.25 | $29.25 | 560,844 | — | — |
| 2025-09-17 | $28.50 | $28.50 | 345,464 | — | — |
| 2025-09-16 | $28.00 | $28.00 | 314,100 | — | — |
| 2025-09-15 | $27.75 | $27.75 | 247,776 | — | — |
| 2025-09-12 | $26.75 | $26.75 | 180,968 | — | — |
| 2025-09-11 | $27.00 | $27.00 | 397,132 | — | — |
| 2025-09-10 | $28.25 | $28.25 | 199,032 | — | — |
| 2025-09-09 | $28.75 | $28.75 | 247,504 | — | — |
| 2025-09-08 | $31.50 | $31.50 | 313,892 | — | — |
| 2025-09-05 | $30.00 | $30.00 | 476,192 | — | — |
| 2025-09-04 | $30.25 | $30.25 | 309,924 | — | — |
| 2025-09-03 | $30.00 | $30.00 | 179,036 | — | — |
| 2025-09-02 | $31.75 | $31.75 | 162,384 | — | — |
| 2025-08-29 | $32.00 | $32.00 | 156,260 | — | — |
| 2025-08-28 | $31.75 | $31.75 | 170,444 | — | — |
| 2025-08-27 | $32.50 | $32.50 | 204,212 | — | — |
| 2025-08-26 | $30.75 | $30.75 | 315,544 | — | — |
| 2025-08-25 | $34.50 | $34.50 | 252,624 | — | — |
| 2025-08-22 | $33.25 | $33.25 | 346,540 | — | — |
| 2025-08-21 | $30.75 | $30.75 | 230,680 | — | — |
| 2025-08-20 | $30.25 | $30.25 | 289,480 | — | — |
| 2025-08-19 | $31.25 | $31.25 | 319,192 | — | — |
| 2025-08-18 | $30.75 | $30.75 | 326,924 | — | — |
| 2025-08-15 | $27.75 | $27.75 | 707,148 | — | — |
| 2025-08-14 | $26.50 | $26.50 | 393,884 | — | — |
| 2025-08-13 | $26.25 | $26.25 | 1,036,788 | — | — |
| 2025-08-12 | $22.30 | $22.30 | 1,166,156 | — | — |
| 2025-08-11 | $21.58 | $21.58 | 515,444 | — | — |
| 2025-08-08 | $21.85 | $21.85 | 1,218,020 | — | — |
| 2025-08-07 | $21.88 | $21.88 | 1,346,648 | — | — |
| 2025-08-06 | $22.25 | $22.25 | 2,238,920 | — | — |
| 2025-08-05 | $22.00 | $22.00 | 7,008,856 | — | — |
| 2025-08-04 | $45.38 | $45.38 | 168,376 | — | — |
| 2025-08-01 | $42.50 | $42.50 | 121,704 | — | — |
| 2025-07-31 | $44.75 | $44.75 | 133,320 | — | — |
| 2025-07-30 | $47.75 | $47.75 | 125,520 | — | — |
| 2025-07-29 | $48.25 | $48.25 | 122,832 | — | — |
| 2025-07-28 | $49.75 | $49.75 | 97,560 | — | — |
| 2025-07-25 | $51.50 | $51.50 | 122,748 | — | — |
| 2025-07-24 | $51.75 | $51.75 | 159,716 | — | — |
| 2025-07-23 | $57.25 | $57.25 | 129,696 | — | — |
| 2025-07-22 | $54.50 | $54.50 | 77,120 | — | — |
| 2025-07-21 | $53.50 | $53.50 | 84,492 | — | — |
| 2025-07-18 | $53.00 | $53.00 | 122,688 | — | — |
| 2025-07-17 | $54.25 | $54.25 | 97,056 | — | — |
| 2025-07-16 | $54.00 | $54.00 | 78,388 | — | — |
| 2025-07-15 | $55.00 | $55.00 | 75,812 | — | — |
| 2025-07-14 | $56.25 | $56.25 | 91,704 | — | — |
| 2025-07-11 | $55.75 | $55.75 | 91,824 | — | — |
| 2025-07-10 | $57.75 | $57.75 | 135,028 | — | — |
| 2025-07-09 | $57.25 | $57.25 | 92,464 | — | — |
| 2025-07-08 | $59.75 | $59.75 | 77,940 | — | — |
| 2025-07-07 | $58.25 | $58.25 | 105,388 | — | — |
| 2025-07-03 | $60.75 | $60.75 | 101,800 | — | — |
| 2025-07-02 | $59.75 | $59.75 | 174,264 | — | — |
| 2025-07-01 | $59.50 | $59.50 | 157,560 | — | — |
| 2025-06-30 | $57.50 | $57.50 | 159,512 | — | — |
| 2025-06-27 | $57.75 | $57.75 | 168,380 | — | — |
| 2025-06-26 | $57.75 | $57.75 | 107,112 | — | — |
| 2025-06-25 | $54.50 | $54.50 | 81,344 | — | — |
| 2025-06-24 | $55.25 | $55.25 | 95,624 | — | — |
| 2025-06-23 | $53.75 | $53.75 | 100,196 | — | — |
| 2025-06-20 | $52.75 | $52.75 | 124,840 | — | — |
| 2025-06-18 | $54.50 | $54.50 | 163,644 | — | — |
| 2025-06-17 | $52.50 | $52.50 | 334,140 | — | — |
| 2025-06-16 | $54.50 | $54.50 | 100,512 | — | — |
| 2025-06-13 | $53.75 | $53.75 | 104,840 | — | — |
| 2025-06-12 | $54.75 | $54.75 | 106,804 | — | — |
| 2025-06-11 | $57.25 | $57.25 | 123,284 | — | — |
| 2025-06-10 | $57.00 | $57.00 | 84,688 | — | — |
| 2025-06-09 | $57.00 | $57.00 | 181,600 | — | — |
| 2025-06-06 | $54.00 | $54.00 | 77,960 | — | — |
| 2025-06-05 | $52.50 | $52.50 | 115,628 | — | — |
| 2025-06-04 | $54.75 | $54.75 | 187,844 | — | — |
| 2025-06-03 | $56.75 | $56.75 | 273,256 | — | — |
| 2025-06-02 | $56.25 | $56.25 | 155,612 | — | — |
| 2025-05-30 | $55.50 | $55.50 | 176,256 | — | — |
| 2025-05-29 | $55.75 | $55.75 | 215,288 | — | — |
| 2025-05-28 | $58.75 | $58.75 | 140,576 | — | — |
| 2025-05-27 | $55.75 | $55.75 | 184,824 | — | — |
| 2025-05-23 | $55.50 | $55.50 | 133,236 | — | — |
| 2025-05-22 | $55.00 | $55.00 | 555,852 | — | — |
| 2025-05-21 | $58.75 | $58.75 | 181,816 | — | — |
| 2025-05-20 | $62.00 | $62.00 | 211,876 | — | — |
| 2025-05-19 | $58.50 | $58.50 | 166,580 | — | — |
| 2025-05-16 | $61.25 | $61.25 | 106,588 | — | — |
| 2025-05-15 | $63.75 | $63.75 | 190,648 | — | — |
| 2025-05-14 | $66.75 | $66.75 | 174,996 | — | — |
| 2025-05-13 | $67.50 | $67.50 | 207,384 | — | — |
| 2025-05-12 | $74.25 | $74.25 | 164,776 | — | — |
| 2025-05-09 | $72.25 | $72.25 | 243,252 | — | — |
| 2025-05-08 | $80.50 | $80.50 | 223,928 | — | — |
| 2025-05-07 | $84.75 | $84.75 | 401,620 | — | — |
| 2025-05-06 | $111.50 | $111.50 | 231,728 | — | — |
| 2025-05-05 | $103.00 | $103.00 | 144,752 | — | — |
| 2025-05-02 | $104.00 | $104.00 | 189,124 | — | — |
| 2025-05-01 | $98.25 | $98.25 | 189,696 | — | — |
| 2025-04-30 | $106.50 | $106.50 | 305,344 | — | — |
| 2025-04-29 | $95.00 | $95.00 | 165,400 | — | — |
| 2025-04-28 | $96.00 | $96.00 | 150,552 | — | — |
| 2025-04-25 | $97.50 | $97.50 | 144,508 | — | — |
| 2025-04-24 | $95.50 | $95.50 | 194,928 | — | — |
| 2025-04-23 | $98.00 | $98.00 | 236,068 | — | — |
| 2025-04-22 | $101.00 | $101.00 | 288,396 | — | — |
| 2025-04-21 | $103.50 | $103.50 | 269,508 | — | — |
| 2025-04-17 | $100.00 | $100.00 | 896,544 | — | — |
| 2025-04-16 | $136.75 | $136.75 | 171,904 | — | — |
| 2025-04-15 | $138.25 | $138.25 | 164,228 | — | — |
| 2025-04-14 | $140.00 | $140.00 | 171,428 | — | — |
| 2025-04-11 | $142.00 | $142.00 | 166,736 | — | — |
| 2025-04-10 | $137.50 | $137.50 | 308,396 | — | — |
| 2025-04-09 | $129.50 | $129.50 | 411,060 | — | — |
| 2025-04-08 | $134.00 | $134.00 | 847,948 | — | — |
| 2025-04-07 | $106.25 | $106.25 | 146,568 | — | — |
| 2025-04-04 | $103.75 | $103.75 | 170,216 | — | — |
| 2025-04-03 | $100.00 | $100.00 | 186,348 | — | — |
| 2025-04-02 | $101.75 | $101.75 | 131,356 | — | — |
| 2025-04-01 | $102.00 | $102.00 | 118,948 | — | — |
| 2025-03-31 | $108.25 | $108.25 | 166,472 | — | — |
| 2025-03-28 | $112.25 | $112.25 | 139,312 | — | — |
| 2025-03-27 | $115.25 | $115.25 | 126,128 | — | — |
| 2025-03-26 | $113.00 | $113.00 | 125,032 | — | — |
| 2025-03-25 | $112.00 | $112.00 | 147,268 | — | — |
| 2025-03-24 | $112.00 | $112.00 | 179,868 | — | — |
| 2025-03-21 | $113.25 | $113.25 | 340,772 | — | — |
| 2025-03-20 | $102.50 | $102.50 | 184,540 | — | — |
| 2025-03-19 | $110.00 | $110.00 | 158,416 | — | — |
| 2025-03-18 | $108.00 | $108.00 | 245,536 | — | — |
| 2025-03-17 | $105.00 | $105.00 | 330,064 | — | — |
| 2025-03-14 | $101.25 | $101.25 | 281,424 | — | — |
| 2025-03-13 | $100.00 | $100.00 | 202,916 | — | — |
| 2025-03-12 | $98.50 | $98.50 | 278,376 | — | — |
| 2025-03-11 | $96.25 | $96.25 | 330,588 | — | — |
| 2025-03-10 | $89.25 | $89.25 | 304,468 | — | — |
| 2025-03-07 | $87.75 | $87.75 | 238,592 | — | — |
| 2025-03-06 | $88.25 | $88.25 | 271,808 | — | — |
| 2025-03-05 | $88.50 | $88.50 | 360,108 | — | — |
| 2025-03-04 | $79.25 | $79.25 | 234,068 | — | — |
| 2025-03-03 | $74.50 | $74.50 | 129,604 | — | — |
| 2025-02-28 | $78.00 | $78.00 | 253,944 | — | — |
| 2025-02-27 | $83.75 | $83.75 | 260,032 | — | — |
| 2025-02-26 | $84.00 | $84.00 | 610,688 | — | — |
| 2025-02-25 | $90.75 | $90.75 | 272,664 | — | — |
| 2025-02-24 | $91.00 | $91.00 | 244,624 | — | — |
| 2025-02-21 | $88.00 | $88.00 | 189,772 | — | — |
| 2025-02-20 | $90.50 | $90.50 | 227,808 | — | — |
| 2025-02-19 | $89.25 | $89.25 | 264,984 | — | — |
| 2025-02-18 | $86.00 | $86.00 | 454,816 | — | — |
| 2025-02-14 | $85.50 | $85.50 | 185,164 | — | — |
| 2025-02-13 | $87.00 | $87.00 | 195,272 | — | — |
| 2025-02-12 | $89.25 | $89.25 | 223,260 | — | — |
| 2025-02-11 | $85.75 | $85.75 | 224,228 | — | — |
| 2025-02-10 | $82.25 | $82.25 | 99,268 | — | — |
| 2025-02-07 | $83.25 | $83.25 | 136,160 | — | — |
| 2025-02-06 | $82.00 | $82.00 | 139,740 | — | — |
| 2025-02-05 | $87.50 | $87.50 | 113,680 | — | — |
| 2025-02-04 | $87.00 | $87.00 | 96,472 | — | — |
| 2025-02-03 | $84.75 | $84.75 | 170,068 | — | — |
| 2025-01-31 | $83.50 | $83.50 | 207,224 | — | — |
| 2025-01-30 | $89.75 | $89.75 | 385,884 | — | — |
| 2025-01-29 | $85.75 | $85.75 | 101,240 | — | — |
| 2025-01-28 | $87.75 | $87.75 | 258,644 | — | — |
| 2025-01-27 | $84.75 | $84.75 | 288,120 | — | — |
| 2025-01-24 | $90.25 | $90.25 | 115,792 | — | — |
| 2025-01-23 | $92.25 | $92.25 | 166,644 | — | — |
| 2025-01-22 | $88.75 | $88.75 | 200,512 | — | — |
| 2025-01-21 | $85.25 | $85.25 | 300,868 | — | — |
| 2025-01-17 | $77.25 | $77.25 | 309,184 | — | — |
| 2025-01-16 | $74.00 | $74.00 | 401,376 | — | — |
| 2025-01-15 | $70.50 | $70.50 | 216,324 | — | — |
| 2025-01-14 | $68.75 | $68.75 | 241,344 | — | — |
| 2025-01-13 | $72.00 | $72.00 | 311,528 | — | — |
| 2025-01-10 | $60.75 | $60.75 | 276,364 | — | — |
| 2025-01-08 | $54.75 | $54.75 | 161,512 | — | — |
| 2025-01-07 | $53.75 | $53.75 | 143,232 | — | — |
| 2025-01-06 | $51.50 | $51.50 | 92,436 | — | — |
| 2025-01-03 | $52.25 | $52.25 | 157,040 | — | — |
| 2025-01-02 | $48.00 | $48.00 | 62,964 | — | — |