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
- 2022-03-15 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 | $10.29 | $10.29 | 12,925 | — | — |
| 2025-12-30 | $10.59 | $10.59 | 43,028 | — | — |
| 2025-12-29 | $10.74 | $10.74 | 154,601 | — | — |
| 2025-12-26 | $10.14 | $10.14 | 46,917 | — | — |
| 2025-12-24 | $11.31 | $11.31 | 34,703 | — | — |
| 2025-12-23 | $12.68 | $12.68 | 102,520 | — | — |
| 2025-12-22 | $14.28 | $14.28 | 71,964 | — | — |
| 2025-12-19 | $13.83 | $13.83 | 202,016 | — | — |
| 2025-12-18 | $15.43 | $15.43 | 552,607 | — | — |
| 2025-12-17 | $16.67 | $16.67 | 1,069,307 | — | — |
| 2025-12-16 | $16.78 | $16.78 | 73,988 | — | — |
| 2025-12-15 | $16.37 | $16.37 | 147,266 | — | — |
| 2025-12-12 | $21.17 | $21.17 | 2,670,731 | — | — |
| 2025-12-11 | $17.70 | $17.70 | 139,389 | — | — |
| 2025-12-10 | $18.47 | $18.47 | 14,714 | — | — |
| 2025-12-09 | $18.76 | $18.76 | 22,502 | — | — |
| 2025-12-08 | $20.34 | $20.34 | 78,814 | — | — |
| 2025-12-05 | $21.13 | $21.13 | 1,373,354 | — | — |
| 2025-12-04 | $21.31 | $21.31 | 536,401 | — | — |
| 2025-12-03 | $22.75 | $22.75 | 6,713 | — | — |
| 2025-12-02 | $22.75 | $22.75 | 7,286 | — | — |
| 2025-12-01 | $22.00 | $22.00 | 7,033 | — | — |
| 2025-11-28 | $23.20 | $23.20 | 8,454 | — | — |
| 2025-11-26 | $24.10 | $24.10 | 7,384 | — | — |
| 2025-11-25 | $22.97 | $22.97 | 13,653 | — | — |
| 2025-11-24 | $21.94 | $21.94 | 9,808 | — | — |
| 2025-11-21 | $20.18 | $20.18 | 4,973 | — | — |
| 2025-11-20 | $20.70 | $20.70 | 3,765 | — | — |
| 2025-11-19 | $20.79 | $20.79 | 8,534 | — | — |
| 2025-11-18 | $23.20 | $23.20 | 8,112 | — | — |
| 2025-11-17 | $23.42 | $23.42 | 18,692 | — | — |
| 2025-11-14 | $26.13 | $26.13 | 343,234 | — | — |
| 2025-11-13 | $29.05 | $29.05 | 61,503 | — | — |
| 2025-11-12 | $29.95 | $29.95 | 3,303 | — | — |
| 2025-11-11 | $30.18 | $30.18 | 6,491 | — | — |
| 2025-11-10 | $30.63 | $30.63 | 9,271 | — | — |
| 2025-11-07 | $29.95 | $29.95 | 3,326 | — | — |
| 2025-11-06 | $29.95 | $29.95 | 3,472 | — | — |
| 2025-11-05 | $31.53 | $31.53 | 4,387 | — | — |
| 2025-11-04 | $33.00 | $33.00 | 6,620 | — | — |
| 2025-11-03 | $35.36 | $35.36 | 8,902 | — | — |
| 2025-10-31 | $36.26 | $36.26 | 6,203 | — | — |
| 2025-10-30 | $36.26 | $36.26 | 5,519 | — | — |
| 2025-10-29 | $37.84 | $37.84 | 16,042 | — | — |
| 2025-10-28 | $43.69 | $43.69 | 8,884 | — | — |
| 2025-10-27 | $47.30 | $47.30 | 9,843 | — | — |
| 2025-10-24 | $49.77 | $49.77 | 9,098 | — | — |
| 2025-10-23 | $51.58 | $51.58 | 15,793 | — | — |
| 2025-10-22 | $48.87 | $48.87 | 12,872 | — | — |
| 2025-10-21 | $49.55 | $49.55 | 26,698 | — | — |
| 2025-10-20 | $49.77 | $49.77 | 48,773 | — | — |
| 2025-10-17 | $51.58 | $51.58 | 721,207 | — | — |
| 2025-10-16 | $50.23 | $50.23 | 426,524 | — | — |
| 2025-10-15 | $52.93 | $52.93 | 20,198 | — | — |
| 2025-10-14 | $53.38 | $53.38 | 7,313 | — | — |
| 2025-10-13 | $49.77 | $49.77 | 11,593 | — | — |
| 2025-10-10 | $49.10 | $49.10 | 15,851 | — | — |
| 2025-10-09 | $52.25 | $52.25 | 9,661 | — | — |
| 2025-10-08 | $55.18 | $55.18 | 20,837 | — | — |
| 2025-10-07 | $52.93 | $52.93 | 22,089 | — | — |
| 2025-10-06 | $62.61 | $62.61 | 18,195 | — | — |
| 2025-10-03 | $68.69 | $68.69 | 20,220 | — | — |
| 2025-10-02 | $71.62 | $71.62 | 38,086 | — | — |
| 2025-10-01 | $75.90 | $75.90 | 1,379,766 | — | — |
| 2025-09-30 | $98.09 | $98.09 | 21,818 | — | — |
| 2025-09-29 | $107.43 | $107.43 | 34,237 | — | — |
| 2025-09-26 | $87.39 | $87.39 | 2,970 | — | — |
| 2025-09-25 | $85.36 | $85.36 | 2,287 | — | — |
| 2025-09-24 | $96.96 | $96.96 | 12,197 | — | — |
| 2025-09-23 | $81.76 | $81.76 | 1,181 | — | — |
| 2025-09-22 | $81.08 | $81.08 | 604 | — | — |
| 2025-09-19 | $79.28 | $79.28 | 715 | — | — |
| 2025-09-18 | $81.53 | $81.53 | 1,865 | — | — |
| 2025-09-17 | $77.70 | $77.70 | 11,553 | — | — |
| 2025-09-16 | $76.46 | $76.46 | 662 | — | — |
| 2025-09-15 | $74.32 | $74.32 | 702 | — | — |
| 2025-09-12 | $80.63 | $80.63 | 630 | — | — |
| 2025-09-11 | $76.35 | $76.35 | 657 | — | — |
| 2025-09-10 | $73.65 | $73.65 | 648 | — | — |
| 2025-09-09 | $74.10 | $74.10 | 2,278 | — | — |
| 2025-09-08 | $75.45 | $75.45 | 999 | — | — |
| 2025-09-05 | $77.70 | $77.70 | 950 | — | — |
| 2025-09-04 | $79.73 | $79.73 | 2,589 | — | — |
| 2025-09-03 | $81.76 | $81.76 | 6,962 | — | — |
| 2025-09-02 | $79.28 | $79.28 | 1,661 | — | — |
| 2025-08-29 | $82.43 | $82.43 | 1,931 | — | — |
| 2025-08-28 | $90.77 | $90.77 | 7,153 | — | — |
| 2025-08-27 | $88.29 | $88.29 | 6,886 | — | — |
| 2025-08-26 | $98.20 | $98.20 | 33,562 | — | — |
| 2025-08-25 | $85.16 | $85.16 | 8,049 | — | — |
| 2025-08-22 | $88.68 | $88.68 | 65,299 | — | — |
| 2025-08-21 | $92.20 | $92.20 | 243 | — | — |
| 2025-08-20 | $92.20 | $92.20 | 23 | — | — |
| 2025-08-19 | $92.91 | $92.91 | 281 | — | — |
| 2025-08-18 | $94.31 | $94.31 | 153 | — | — |
| 2025-08-15 | $95.72 | $95.72 | 696 | — | — |
| 2025-08-14 | $95.72 | $95.72 | 513 | — | — |
| 2025-08-13 | $96.42 | $96.42 | 793 | — | — |
| 2025-08-12 | $93.61 | $93.61 | 1,989 | — | — |
| 2025-08-11 | $96.42 | $96.42 | 6,978 | — | — |
| 2025-08-08 | $83.05 | $83.05 | 1,385 | — | — |
| 2025-08-07 | $90.79 | $90.79 | 14,022 | — | — |
| 2025-08-06 | $75.31 | $75.31 | 993 | — | — |
| 2025-08-05 | $73.90 | $73.90 | 1,844 | — | — |
| 2025-08-04 | $75.31 | $75.31 | 3,396 | — | — |
| 2025-08-01 | $77.42 | $77.42 | 117,760 | — | — |
| 2025-07-31 | $80.24 | $80.24 | 332 | — | — |
| 2025-07-30 | $82.70 | $82.70 | 3,494 | — | — |
| 2025-07-29 | $97.83 | $97.83 | 3,597 | — | — |
| 2025-07-28 | $88.33 | $88.33 | 71 | — | — |
| 2025-07-25 | $89.39 | $89.39 | 274 | — | — |
| 2025-07-24 | $88.68 | $88.68 | 250 | — | — |
| 2025-07-23 | $90.79 | $90.79 | 385 | — | — |
| 2025-07-22 | $94.31 | $94.31 | 949 | — | — |
| 2025-07-21 | $86.57 | $86.57 | 443 | — | — |
| 2025-07-18 | $85.16 | $85.16 | 386 | — | — |
| 2025-07-17 | $87.98 | $87.98 | 682 | — | — |
| 2025-07-16 | $91.01 | $91.01 | 274 | — | — |
| 2025-07-15 | $90.79 | $90.79 | 943 | — | — |
| 2025-07-14 | $93.61 | $93.61 | 369 | — | — |
| 2025-07-11 | $96.42 | $96.42 | 645 | — | — |
| 2025-07-10 | $99.24 | $99.24 | 1,012 | — | — |
| 2025-07-09 | $95.02 | $95.02 | 780 | — | — |
| 2025-07-08 | $99.94 | $99.94 | 1,279 | — | — |
| 2025-07-07 | $90.09 | $90.09 | 426 | — | — |
| 2025-07-03 | $96.42 | $96.42 | 335 | — | — |
| 2025-07-02 | $91.50 | $91.50 | 463 | — | — |
| 2025-07-01 | $93.61 | $93.61 | 460 | — | — |
| 2025-06-30 | $98.54 | $98.54 | 1,777 | — | — |
| 2025-06-27 | $102.06 | $102.06 | 877 | — | — |
| 2025-06-26 | $102.06 | $102.06 | 1,368 | — | — |
| 2025-06-25 | $100.37 | $100.37 | 6,524 | — | — |
| 2025-06-24 | $84.81 | $84.81 | 183 | — | — |
| 2025-06-23 | $86.92 | $86.92 | 229 | — | — |
| 2025-06-20 | $90.09 | $90.09 | 219 | — | — |
| 2025-06-18 | $91.50 | $91.50 | 287 | — | — |
| 2025-06-17 | $92.20 | $92.20 | 135 | — | — |
| 2025-06-16 | $90.09 | $90.09 | 2,050 | — | — |
| 2025-06-13 | $89.39 | $89.39 | 335 | — | — |
| 2025-06-12 | $94.59 | $94.59 | 519 | — | — |
| 2025-06-11 | $95.72 | $95.72 | 307 | — | — |
| 2025-06-10 | $99.94 | $99.94 | 226 | — | — |
| 2025-06-09 | $103.11 | $103.11 | 904 | — | — |
| 2025-06-06 | $95.72 | $95.72 | 335 | — | — |
| 2025-06-05 | $89.39 | $89.39 | 783 | — | — |
| 2025-06-04 | $101.35 | $101.35 | 1,402 | — | — |
| 2025-06-03 | $88.40 | $88.40 | 358 | — | — |
| 2025-06-02 | $83.05 | $83.05 | 199 | — | — |
| 2025-05-30 | $83.76 | $83.76 | 104 | — | — |
| 2025-05-29 | $86.57 | $86.57 | 105 | — | — |
| 2025-05-28 | $87.98 | $87.98 | 61 | — | — |
| 2025-05-27 | $85.16 | $85.16 | 71 | — | — |
| 2025-05-23 | $88.68 | $88.68 | 121 | — | — |
| 2025-05-22 | $85.16 | $85.16 | 256 | — | — |
| 2025-05-21 | $87.98 | $87.98 | 128 | — | — |
| 2025-05-20 | $86.57 | $86.57 | 260 | — | — |
| 2025-05-19 | $86.22 | $86.22 | 233 | — | — |
| 2025-05-16 | $84.46 | $84.46 | 196 | — | — |
| 2025-05-15 | $82.35 | $82.35 | 196 | — | — |
| 2025-05-14 | $81.64 | $81.64 | 126 | — | — |
| 2025-05-13 | $85.87 | $85.87 | 377 | — | — |
| 2025-05-12 | $84.46 | $84.46 | 293 | — | — |
| 2025-05-09 | $81.64 | $81.64 | 288 | — | — |
| 2025-05-08 | $84.67 | $84.67 | 314 | — | — |
| 2025-05-07 | $81.22 | $81.22 | 99 | — | — |
| 2025-05-06 | $84.46 | $84.46 | 288 | — | — |
| 2025-05-05 | $89.39 | $89.39 | 327 | — | — |
| 2025-05-02 | $90.79 | $90.79 | 216 | — | — |
| 2025-05-01 | $88.68 | $88.68 | 287 | — | — |
| 2025-04-30 | $93.61 | $93.61 | 3,431 | — | — |
| 2025-04-29 | $85.16 | $85.16 | 796 | — | — |
| 2025-04-28 | $80.94 | $80.94 | 175 | — | — |
| 2025-04-25 | $80.94 | $80.94 | 519 | — | — |
| 2025-04-24 | $83.05 | $83.05 | 1,037 | — | — |
| 2025-04-23 | $78.83 | $78.83 | 374 | — | — |
| 2025-04-22 | $81.64 | $81.64 | 651 | — | — |
| 2025-04-21 | $82.35 | $82.35 | 492 | — | — |
| 2025-04-17 | $77.42 | $77.42 | 369 | — | — |
| 2025-04-16 | $78.83 | $78.83 | 1,088 | — | — |
| 2025-04-15 | $78.83 | $78.83 | 128 | — | — |
| 2025-04-14 | $81.64 | $81.64 | 676 | — | — |
| 2025-04-11 | $77.42 | $77.42 | 223 | — | — |
| 2025-04-10 | $75.31 | $75.31 | 362 | — | — |
| 2025-04-09 | $77.42 | $77.42 | 1,314 | — | — |
| 2025-04-08 | $77.42 | $77.42 | 271 | — | — |
| 2025-04-07 | $82.35 | $82.35 | 621 | — | — |
| 2025-04-04 | $85.87 | $85.87 | 359 | — | — |
| 2025-04-03 | $93.61 | $93.61 | 200 | — | — |
| 2025-04-02 | $96.42 | $96.42 | 442 | — | — |
| 2025-04-01 | $97.83 | $97.83 | 227 | — | — |
| 2025-03-31 | $97.13 | $97.13 | 232 | — | — |
| 2025-03-28 | $100.65 | $100.65 | 217 | — | — |
| 2025-03-27 | $100.65 | $100.65 | 1,317 | — | — |
| 2025-03-26 | $103.46 | $103.46 | 344 | — | — |
| 2025-03-25 | $109.09 | $109.09 | 190 | — | — |
| 2025-03-24 | $110.50 | $110.50 | 104 | — | — |
| 2025-03-21 | $107.69 | $107.69 | 134 | — | — |
| 2025-03-20 | $107.69 | $107.69 | 178 | — | — |
| 2025-03-19 | $108.39 | $108.39 | 107 | — | — |
| 2025-03-18 | $105.57 | $105.57 | 152 | — | — |
| 2025-03-17 | $107.69 | $107.69 | 251 | — | — |
| 2025-03-14 | $102.06 | $102.06 | 179 | — | — |
| 2025-03-13 | $102.83 | $102.83 | 118 | — | — |
| 2025-03-12 | $102.06 | $102.06 | 226 | — | — |
| 2025-03-11 | $101.35 | $101.35 | 637 | — | — |
| 2025-03-10 | $106.28 | $106.28 | 1,273 | — | — |
| 2025-03-07 | $112.61 | $112.61 | 165 | — | — |
| 2025-03-06 | $116.13 | $116.13 | 286 | — | — |
| 2025-03-05 | $112.61 | $112.61 | 744 | — | — |
| 2025-03-04 | $110.50 | $110.50 | 200 | — | — |
| 2025-03-03 | $114.02 | $114.02 | 756 | — | — |
| 2025-02-28 | $118.95 | $118.95 | 301 | — | — |
| 2025-02-27 | $117.54 | $117.54 | 146 | — | — |
| 2025-02-26 | $118.95 | $118.95 | 382 | — | — |
| 2025-02-25 | $118.24 | $118.24 | 811 | — | — |
| 2025-02-24 | $116.84 | $116.84 | 453 | — | — |
| 2025-02-21 | $123.17 | $123.17 | 263 | — | — |
| 2025-02-20 | $121.06 | $121.06 | 448 | — | — |
| 2025-02-19 | $121.06 | $121.06 | 469 | — | — |
| 2025-02-18 | $123.17 | $123.17 | 513 | — | — |
| 2025-02-14 | $122.54 | $122.54 | 251 | — | — |
| 2025-02-13 | $123.87 | $123.87 | 460 | — | — |
| 2025-02-12 | $121.06 | $121.06 | 359 | — | — |
| 2025-02-11 | $121.76 | $121.76 | 466 | — | — |
| 2025-02-10 | $118.95 | $118.95 | 1,017 | — | — |
| 2025-02-07 | $119.65 | $119.65 | 813 | — | — |
| 2025-02-06 | $117.54 | $117.54 | 3,960 | — | — |
| 2025-02-05 | $119.65 | $119.65 | 15,527 | — | — |
| 2025-02-04 | $110.50 | $110.50 | 541 | — | — |
| 2025-02-03 | $104.17 | $104.17 | 1,361 | — | — |
| 2025-01-31 | $113.32 | $113.32 | 2,180 | — | — |
| 2025-01-30 | $110.50 | $110.50 | 897 | — | — |
| 2025-01-29 | $114.02 | $114.02 | 1,317 | — | — |
| 2025-01-28 | $125.99 | $125.99 | 2,415 | — | — |
| 2025-01-27 | $115.92 | $115.92 | 358 | — | — |
| 2025-01-24 | $116.13 | $116.13 | 619 | — | — |
| 2025-01-23 | $116.13 | $116.13 | 648 | — | — |
| 2025-01-22 | $111.91 | $111.91 | 534 | — | — |
| 2025-01-21 | $114.72 | $114.72 | 584 | — | — |
| 2025-01-17 | $111.20 | $111.20 | 870 | — | — |
| 2025-01-16 | $117.54 | $117.54 | 1,634 | — | — |
| 2025-01-15 | $113.32 | $113.32 | 1,701 | — | — |
| 2025-01-14 | $107.69 | $107.69 | 1,100 | — | — |
| 2025-01-13 | $114.72 | $114.72 | 1,174 | — | — |
| 2025-01-10 | $109.80 | $109.80 | 875 | — | — |
| 2025-01-08 | $112.61 | $112.61 | 1,559 | — | — |
| 2025-01-07 | $114.72 | $114.72 | 712 | — | — |
| 2025-01-06 | $115.43 | $115.43 | 1,043 | — | — |
| 2025-01-03 | $117.54 | $117.54 | 1,492 | — | — |
| 2025-01-02 | $118.95 | $118.95 | 1,897 | — | — |