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
- 2023-03-09 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 | $8.20 | $8.20 | 29,155 | — | — |
| 2025-12-30 | $8.26 | $8.26 | 24,775 | — | — |
| 2025-12-29 | $8.30 | $8.30 | 7,965 | — | — |
| 2025-12-26 | $8.54 | $8.54 | 18,135 | — | — |
| 2025-12-24 | $9.14 | $9.14 | 11,390 | — | — |
| 2025-12-23 | $9.00 | $9.00 | 10,460 | — | — |
| 2025-12-22 | $9.60 | $9.60 | 10,185 | — | — |
| 2025-12-19 | $10.30 | $10.30 | 18,790 | — | — |
| 2025-12-18 | $9.44 | $9.44 | 14,620 | — | — |
| 2025-12-17 | $10.40 | $10.40 | 9,805 | — | — |
| 2025-12-16 | $11.54 | $11.54 | 8,935 | — | — |
| 2025-12-15 | $11.10 | $11.10 | 25,560 | — | — |
| 2025-12-12 | $11.80 | $11.80 | 12,695 | — | — |
| 2025-12-11 | $12.26 | $12.26 | 9,495 | — | — |
| 2025-12-10 | $12.58 | $12.58 | 7,765 | — | — |
| 2025-12-09 | $12.74 | $12.74 | 5,235 | — | — |
| 2025-12-08 | $12.98 | $12.98 | 4,315 | — | — |
| 2025-12-05 | $13.54 | $13.54 | 8,010 | — | — |
| 2025-12-04 | $13.72 | $13.72 | 11,040 | — | — |
| 2025-12-03 | $13.20 | $13.20 | 5,345 | — | — |
| 2025-12-02 | $13.00 | $13.00 | 5,000 | — | — |
| 2025-12-01 | $13.84 | $13.84 | 9,800 | — | — |
| 2025-11-28 | $14.56 | $14.56 | 4,680 | — | — |
| 2025-11-26 | $15.28 | $15.28 | 7,155 | — | — |
| 2025-11-25 | $14.60 | $14.60 | 6,350 | — | — |
| 2025-11-24 | $13.60 | $13.60 | 17,550 | — | — |
| 2025-11-21 | $15.94 | $15.94 | 49,850 | — | — |
| 2025-11-20 | $12.40 | $12.40 | 7,025 | — | — |
| 2025-11-19 | $13.54 | $13.54 | 5,200 | — | — |
| 2025-11-18 | $13.60 | $13.60 | 17,055 | — | — |
| 2025-11-17 | $14.80 | $14.80 | 6,235 | — | — |
| 2025-11-14 | $15.82 | $15.82 | 9,220 | — | — |
| 2025-11-13 | $16.36 | $16.36 | 13,425 | — | — |
| 2025-11-12 | $16.80 | $16.80 | 2,305 | — | — |
| 2025-11-11 | $16.40 | $16.40 | 2,875 | — | — |
| 2025-11-10 | $16.80 | $16.80 | 1,945 | — | — |
| 2025-11-07 | $16.70 | $16.70 | 13,085 | — | — |
| 2025-11-06 | $17.40 | $17.40 | 12,810 | — | — |
| 2025-11-05 | $18.04 | $18.04 | 13,490 | — | — |
| 2025-11-04 | $16.62 | $16.62 | 27,595 | — | — |
| 2025-11-03 | $19.30 | $19.30 | 32,080 | — | — |
| 2025-10-31 | $21.40 | $21.40 | 19,105 | — | — |
| 2025-10-30 | $22.60 | $22.60 | 5,970 | — | — |
| 2025-10-29 | $22.20 | $22.20 | 17,925 | — | — |
| 2025-10-28 | $24.60 | $24.60 | 4,940 | — | — |
| 2025-10-27 | $24.60 | $24.60 | 3,110 | — | — |
| 2025-10-24 | $24.40 | $24.40 | 4,955 | — | — |
| 2025-10-23 | $23.64 | $23.64 | 6,230 | — | — |
| 2025-10-22 | $24.00 | $24.00 | 5,775 | — | — |
| 2025-10-21 | $25.42 | $25.42 | 2,900 | — | — |
| 2025-10-20 | $25.60 | $25.60 | 9,810 | — | — |
| 2025-10-17 | $26.00 | $26.00 | 6,085 | — | — |
| 2025-10-16 | $28.16 | $28.16 | 20,215 | — | — |
| 2025-10-15 | $31.00 | $31.00 | 30,800 | — | — |
| 2025-10-14 | $27.40 | $27.40 | 36,555 | — | — |
| 2025-10-13 | $24.00 | $24.00 | 16,765 | — | — |
| 2025-10-10 | $22.00 | $22.00 | 25,495 | — | — |
| 2025-10-09 | $23.60 | $23.60 | 13,120 | — | — |
| 2025-10-08 | $22.44 | $22.44 | 8,830 | — | — |
| 2025-10-07 | $23.00 | $23.00 | 8,875 | — | — |
| 2025-10-06 | $24.40 | $24.40 | 11,355 | — | — |
| 2025-10-03 | $24.20 | $24.20 | 5,070 | — | — |
| 2025-10-02 | $24.80 | $24.80 | 16,280 | — | — |
| 2025-10-01 | $24.20 | $24.20 | 11,035 | — | — |
| 2025-09-30 | $25.00 | $25.00 | 26,260 | — | — |
| 2025-09-29 | $24.10 | $24.10 | 20,155 | — | — |
| 2025-09-26 | $26.60 | $26.60 | 12,115 | — | — |
| 2025-09-25 | $25.80 | $25.80 | 52,310 | — | — |
| 2025-09-24 | $33.60 | $33.60 | 5,545 | — | — |
| 2025-09-23 | $32.20 | $32.20 | 8,615 | — | — |
| 2025-09-22 | $33.80 | $33.80 | 12,820 | — | — |
| 2025-09-19 | $35.20 | $35.20 | 10,670 | — | — |
| 2025-09-18 | $34.20 | $34.20 | 13,545 | — | — |
| 2025-09-17 | $33.20 | $33.20 | 18,350 | — | — |
| 2025-09-16 | $32.00 | $32.00 | 6,695 | — | — |
| 2025-09-15 | $34.00 | $34.00 | 12,170 | — | — |
| 2025-09-12 | $33.00 | $33.00 | 10,680 | — | — |
| 2025-09-11 | $33.60 | $33.60 | 22,055 | — | — |
| 2025-09-10 | $31.40 | $31.40 | 11,150 | — | — |
| 2025-09-09 | $31.82 | $31.82 | 32,850 | — | — |
| 2025-09-08 | $28.20 | $28.20 | 6,990 | — | — |
| 2025-09-05 | $29.80 | $29.80 | 16,785 | — | — |
| 2025-09-04 | $28.20 | $28.20 | 9,240 | — | — |
| 2025-09-03 | $29.60 | $29.60 | 5,580 | — | — |
| 2025-09-02 | $30.20 | $30.20 | 10,330 | — | — |
| 2025-08-29 | $31.80 | $31.80 | 3,670 | — | — |
| 2025-08-28 | $32.20 | $32.20 | 4,840 | — | — |
| 2025-08-27 | $32.00 | $32.00 | 11,375 | — | — |
| 2025-08-26 | $36.20 | $36.20 | 43,710 | — | — |
| 2025-08-25 | $29.60 | $29.60 | 6,120 | — | — |
| 2025-08-22 | $29.60 | $29.60 | 8,200 | — | — |
| 2025-08-21 | $29.02 | $29.02 | 4,875 | — | — |
| 2025-08-20 | $28.60 | $28.60 | 5,375 | — | — |
| 2025-08-19 | $30.30 | $30.30 | 4,250 | — | — |
| 2025-08-18 | $31.20 | $31.20 | 8,595 | — | — |
| 2025-08-15 | $30.20 | $30.20 | 6,915 | — | — |
| 2025-08-14 | $31.00 | $31.00 | 3,430 | — | — |
| 2025-08-13 | $31.40 | $31.40 | 2,335 | — | — |
| 2025-08-12 | $31.40 | $31.40 | 6,640 | — | — |
| 2025-08-11 | $31.20 | $31.20 | 3,185 | — | — |
| 2025-08-08 | $32.40 | $32.40 | 8,060 | — | — |
| 2025-08-07 | $32.00 | $32.00 | 6,120 | — | — |
| 2025-08-06 | $32.60 | $32.60 | 8,630 | — | — |
| 2025-08-05 | $34.00 | $34.00 | 5,905 | — | — |
| 2025-08-04 | $35.40 | $35.40 | 2,505 | — | — |
| 2025-08-01 | $34.00 | $34.00 | 10,805 | — | — |
| 2025-07-31 | $35.80 | $35.80 | 6,540 | — | — |
| 2025-07-30 | $36.00 | $36.00 | 10,395 | — | — |
| 2025-07-29 | $36.00 | $36.00 | 8,880 | — | — |
| 2025-07-28 | $38.20 | $38.20 | 5,235 | — | — |
| 2025-07-25 | $39.00 | $39.00 | 11,410 | — | — |
| 2025-07-24 | $41.80 | $41.80 | 7,035 | — | — |
| 2025-07-23 | $45.28 | $45.28 | 7,565 | — | — |
| 2025-07-22 | $43.20 | $43.20 | 11,825 | — | — |
| 2025-07-21 | $40.20 | $40.20 | 19,490 | — | — |
| 2025-07-18 | $36.40 | $36.40 | 19,515 | — | — |
| 2025-07-17 | $40.00 | $40.00 | 7,380 | — | — |
| 2025-07-16 | $42.00 | $42.00 | 16,175 | — | — |
| 2025-07-15 | $39.60 | $39.60 | 17,505 | — | — |
| 2025-07-14 | $40.40 | $40.40 | 35,165 | — | — |
| 2025-07-11 | $46.60 | $46.60 | 6,255 | — | — |
| 2025-07-10 | $48.20 | $48.20 | 4,555 | — | — |
| 2025-07-09 | $46.40 | $46.40 | 21,850 | — | — |
| 2025-07-08 | $49.00 | $49.00 | 6,585 | — | — |
| 2025-07-07 | $45.80 | $45.80 | 7,100 | — | — |
| 2025-07-03 | $50.80 | $50.80 | 10,975 | — | — |
| 2025-07-02 | $55.00 | $55.00 | 3,600 | — | — |
| 2025-07-01 | $56.40 | $56.40 | 3,115 | — | — |
| 2025-06-30 | $57.20 | $57.20 | 6,335 | — | — |
| 2025-06-27 | $56.00 | $56.00 | 4,460 | — | — |
| 2025-06-26 | $58.60 | $58.60 | 4,880 | — | — |
| 2025-06-25 | $61.00 | $61.00 | 6,310 | — | — |
| 2025-06-24 | $55.00 | $55.00 | 9,335 | — | — |
| 2025-06-23 | $49.40 | $49.40 | 4,980 | — | — |
| 2025-06-20 | $47.20 | $47.20 | 8,280 | — | — |
| 2025-06-18 | $46.20 | $46.20 | 5,700 | — | — |
| 2025-06-17 | $49.60 | $49.60 | 1,765 | — | — |
| 2025-06-16 | $49.40 | $49.40 | 5,300 | — | — |
| 2025-06-13 | $47.18 | $47.18 | 7,560 | — | — |
| 2025-06-12 | $50.18 | $50.18 | 9,080 | — | — |
| 2025-06-11 | $57.40 | $57.40 | 2,590 | — | — |
| 2025-06-10 | $57.40 | $57.40 | 3,920 | — | — |
| 2025-06-09 | $60.40 | $60.40 | 7,320 | — | — |
| 2025-06-06 | $59.60 | $59.60 | 6,435 | — | — |
| 2025-06-05 | $56.80 | $56.80 | 7,315 | — | — |
| 2025-06-04 | $60.00 | $60.00 | 6,015 | — | — |
| 2025-06-03 | $59.00 | $59.00 | 3,005 | — | — |
| 2025-06-02 | $61.40 | $61.40 | 2,525 | — | — |
| 2025-05-30 | $62.00 | $62.00 | 6,045 | — | — |
| 2025-05-29 | $57.40 | $57.40 | 7,270 | — | — |
| 2025-05-28 | $61.60 | $61.60 | 4,750 | — | — |
| 2025-05-27 | $64.80 | $64.80 | 4,705 | — | — |
| 2025-05-23 | $67.80 | $67.80 | 21,175 | — | — |
| 2025-05-22 | $71.00 | $71.00 | 20,060 | — | — |
| 2025-05-21 | $70.80 | $70.80 | 20,780 | — | — |
| 2025-05-20 | $61.40 | $61.40 | 2,865 | — | — |
| 2025-05-19 | $64.80 | $64.80 | 3,840 | — | — |
| 2025-05-16 | $69.40 | $69.40 | 10,570 | — | — |
| 2025-05-15 | $70.80 | $70.80 | 25,525 | — | — |
| 2025-05-14 | $71.30 | $71.30 | 5,900 | — | — |
| 2025-05-13 | $75.40 | $75.40 | 13,175 | — | — |
| 2025-05-12 | $71.00 | $71.00 | 5,155 | — | — |
| 2025-05-09 | $72.40 | $72.40 | 3,530 | — | — |
| 2025-05-08 | $75.00 | $75.00 | 10,370 | — | — |
| 2025-05-07 | $69.60 | $69.60 | 1,735 | — | — |
| 2025-05-06 | $65.80 | $65.80 | 3,515 | — | — |
| 2025-05-05 | $67.20 | $67.20 | 2,695 | — | — |
| 2025-05-02 | $75.20 | $75.20 | 3,545 | — | — |
| 2025-05-01 | $71.40 | $71.40 | 5,015 | — | — |
| 2025-04-30 | $72.80 | $72.80 | 7,660 | — | — |
| 2025-04-29 | $61.98 | $61.98 | 5,670 | — | — |
| 2025-04-28 | $68.98 | $68.98 | 2,905 | — | — |
| 2025-04-25 | $72.00 | $72.00 | 6,640 | — | — |
| 2025-04-24 | $73.40 | $73.40 | 7,930 | — | — |
| 2025-04-23 | $68.00 | $68.00 | 10,010 | — | — |
| 2025-04-22 | $68.80 | $68.80 | 4,750 | — | — |
| 2025-04-21 | $57.60 | $57.60 | 2,120 | — | — |
| 2025-04-17 | $58.50 | $58.50 | 3,335 | — | — |
| 2025-04-16 | $51.80 | $51.80 | 2,295 | — | — |
| 2025-04-15 | $56.60 | $56.60 | 1,725 | — | — |
| 2025-04-14 | $55.60 | $55.60 | 5,740 | — | — |
| 2025-04-11 | $50.40 | $50.40 | 2,835 | — | — |
| 2025-04-10 | $51.40 | $51.40 | 3,765 | — | — |
| 2025-04-09 | $55.00 | $55.00 | 15,960 | — | — |
| 2025-04-08 | $44.60 | $44.60 | 8,780 | — | — |
| 2025-04-07 | $60.20 | $60.20 | 4,580 | — | — |
| 2025-04-04 | $62.00 | $62.00 | 14,760 | — | — |
| 2025-04-03 | $80.00 | $80.00 | 1,640 | — | — |
| 2025-04-02 | $84.60 | $84.60 | 3,065 | — | — |
| 2025-04-01 | $80.20 | $80.20 | 2,565 | — | — |
| 2025-03-31 | $85.80 | $85.80 | 1,850 | — | — |
| 2025-03-28 | $78.00 | $78.00 | 3,550 | — | — |
| 2025-03-27 | $82.80 | $82.80 | 3,470 | — | — |
| 2025-03-26 | $83.20 | $83.20 | 1,780 | — | — |
| 2025-03-25 | $87.60 | $87.60 | 2,210 | — | — |
| 2025-03-24 | $83.80 | $83.80 | 1,770 | — | — |
| 2025-03-21 | $83.60 | $83.60 | 2,790 | — | — |
| 2025-03-20 | $77.40 | $77.40 | 3,965 | — | — |
| 2025-03-19 | $67.70 | $67.70 | 5,590 | — | — |
| 2025-03-18 | $75.00 | $75.00 | 3,285 | — | — |
| 2025-03-17 | $78.40 | $78.40 | 3,085 | — | — |
| 2025-03-14 | $79.40 | $79.40 | 4,745 | — | — |
| 2025-03-13 | $78.16 | $78.16 | 2,710 | — | — |
| 2025-03-12 | $86.44 | $86.44 | 2,470 | — | — |
| 2025-03-11 | $79.80 | $79.80 | 4,085 | — | — |
| 2025-03-10 | $75.40 | $75.40 | 4,105 | — | — |
| 2025-03-07 | $85.20 | $85.20 | 4,325 | — | — |
| 2025-03-06 | $91.00 | $91.00 | 2,285 | — | — |
| 2025-03-05 | $90.80 | $90.80 | 2,480 | — | — |
| 2025-03-04 | $89.00 | $89.00 | 3,310 | — | — |
| 2025-03-03 | $87.60 | $87.60 | 3,870 | — | — |
| 2025-02-28 | $93.40 | $93.40 | 1,660 | — | — |
| 2025-02-27 | $91.00 | $91.00 | 2,875 | — | — |
| 2025-02-26 | $89.80 | $89.80 | 2,135 | — | — |
| 2025-02-25 | $88.60 | $88.60 | 3,945 | — | — |
| 2025-02-24 | $99.00 | $99.00 | 4,705 | — | — |
| 2025-02-21 | $106.00 | $106.00 | 8,880 | — | — |
| 2025-02-20 | $102.40 | $102.40 | 2,705 | — | — |
| 2025-02-19 | $100.00 | $100.00 | 4,175 | — | — |
| 2025-02-18 | $97.60 | $97.60 | 6,645 | — | — |
| 2025-02-14 | $103.80 | $103.80 | 8,695 | — | — |
| 2025-02-13 | $103.20 | $103.20 | 4,110 | — | — |
| 2025-02-12 | $103.00 | $103.00 | 3,210 | — | — |
| 2025-02-11 | $101.60 | $101.60 | 5,450 | — | — |
| 2025-02-10 | $108.20 | $108.20 | 5,875 | — | — |
| 2025-02-07 | $107.40 | $107.40 | 11,605 | — | — |
| 2025-02-06 | $104.40 | $104.40 | 14,505 | — | — |
| 2025-02-05 | $90.00 | $90.00 | 6,465 | — | — |
| 2025-02-04 | $94.20 | $94.20 | 12,180 | — | — |
| 2025-02-03 | $83.20 | $83.20 | 5,745 | — | — |
| 2025-01-31 | $82.20 | $82.20 | 6,575 | — | — |
| 2025-01-30 | $89.40 | $89.40 | 3,150 | — | — |
| 2025-01-29 | $86.00 | $86.00 | 5,785 | — | — |
| 2025-01-28 | $90.00 | $90.00 | 6,445 | — | — |
| 2025-01-27 | $92.40 | $92.40 | 73,905 | — | — |
| 2025-01-24 | $101.20 | $101.20 | 4,305 | — | — |
| 2025-01-23 | $100.80 | $100.80 | 4,420 | — | — |
| 2025-01-22 | $103.80 | $103.80 | 9,760 | — | — |
| 2025-01-21 | $111.80 | $111.80 | 3,480 | — | — |
| 2025-01-17 | $117.00 | $117.00 | 4,910 | — | — |
| 2025-01-16 | $102.80 | $102.80 | 5,110 | — | — |
| 2025-01-15 | $106.80 | $106.80 | 5,820 | — | — |
| 2025-01-14 | $106.60 | $106.60 | 1,315 | — | — |
| 2025-01-13 | $103.40 | $103.40 | 3,820 | — | — |
| 2025-01-10 | $112.00 | $112.00 | 6,975 | — | — |
| 2025-01-08 | $105.40 | $105.40 | 2,875 | — | — |
| 2025-01-07 | $111.20 | $111.20 | 3,830 | — | — |
| 2025-01-06 | $122.40 | $122.40 | 6,795 | — | — |
| 2025-01-03 | $122.20 | $122.20 | 7,930 | — | — |
| 2025-01-02 | $113.20 | $113.20 | 2,185 | — | — |