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
- 2014-01-06 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 | $11.56 | $11.56 | 20,918 | — | — |
| 2025-12-30 | $10.72 | $10.72 | 24,370 | — | — |
| 2025-12-29 | $10.48 | $10.48 | 18,415 | — | — |
| 2025-12-26 | $10.64 | $10.64 | 26,903 | — | — |
| 2025-12-24 | $10.68 | $10.68 | 37,865 | — | — |
| 2025-12-23 | $9.80 | $9.80 | 32,913 | — | — |
| 2025-12-22 | $10.56 | $10.56 | 39,825 | — | — |
| 2025-12-19 | $10.40 | $10.40 | 45,748 | — | — |
| 2025-12-18 | $9.80 | $9.80 | 333,493 | — | — |
| 2025-12-17 | $10.04 | $10.04 | 48,295 | — | — |
| 2025-12-16 | $10.16 | $10.16 | 85,018 | — | — |
| 2025-12-15 | $16.44 | $16.44 | 2,180 | — | — |
| 2025-12-12 | $15.56 | $15.56 | 12,520 | — | — |
| 2025-12-11 | $16.40 | $16.40 | 9,058 | — | — |
| 2025-12-10 | $15.20 | $15.20 | 20,398 | — | — |
| 2025-12-09 | $14.04 | $14.04 | 151,355 | — | — |
| 2025-12-08 | $13.60 | $13.60 | 4,873 | — | — |
| 2025-12-05 | $13.56 | $13.56 | 3,375 | — | — |
| 2025-12-04 | $13.60 | $13.60 | 12,740 | — | — |
| 2025-12-03 | $13.60 | $13.60 | 19,535 | — | — |
| 2025-12-02 | $13.80 | $13.80 | 409,728 | — | — |
| 2025-12-01 | $16.08 | $16.08 | 5,915 | — | — |
| 2025-11-28 | $19.44 | $19.44 | 1,493 | — | — |
| 2025-11-26 | $17.84 | $17.84 | 2,863 | — | — |
| 2025-11-25 | $17.84 | $17.84 | 1,935 | — | — |
| 2025-11-24 | $17.68 | $17.68 | 4,103 | — | — |
| 2025-11-21 | $18.00 | $18.00 | 2,135 | — | — |
| 2025-11-20 | $18.48 | $18.48 | 2,145 | — | — |
| 2025-11-19 | $19.96 | $19.96 | 2,370 | — | — |
| 2025-11-18 | $21.24 | $21.24 | 5,370 | — | — |
| 2025-11-17 | $18.96 | $18.96 | 6,118 | — | — |
| 2025-11-14 | $21.16 | $21.16 | 5,158 | — | — |
| 2025-11-13 | $20.80 | $20.80 | 4,188 | — | — |
| 2025-11-12 | $21.72 | $21.72 | 3,668 | — | — |
| 2025-11-11 | $23.68 | $23.68 | 4,843 | — | — |
| 2025-11-10 | $25.12 | $25.12 | 10,928 | — | — |
| 2025-11-07 | $25.56 | $25.56 | 3,073 | — | — |
| 2025-11-06 | $24.64 | $24.64 | 6,028 | — | — |
| 2025-11-05 | $27.44 | $27.44 | 22,708 | — | — |
| 2025-11-04 | $32.80 | $32.80 | 139,008 | — | — |
| 2025-11-03 | $29.00 | $29.00 | 1,190 | — | — |
| 2025-10-31 | $30.00 | $30.00 | 3,510 | — | — |
| 2025-10-30 | $29.20 | $29.20 | 5,000 | — | — |
| 2025-10-29 | $30.04 | $30.04 | 2,080 | — | — |
| 2025-10-28 | $30.84 | $30.84 | 3,960 | — | — |
| 2025-10-27 | $31.76 | $31.76 | 5,173 | — | — |
| 2025-10-24 | $29.60 | $29.60 | 2,060 | — | — |
| 2025-10-23 | $29.56 | $29.56 | 1,145 | — | — |
| 2025-10-22 | $29.60 | $29.60 | 2,390 | — | — |
| 2025-10-21 | $30.12 | $30.12 | 2,278 | — | — |
| 2025-10-20 | $30.80 | $30.80 | 1,460 | — | — |
| 2025-10-17 | $32.00 | $32.00 | 2,880 | — | — |
| 2025-10-16 | $30.80 | $30.80 | 3,090 | — | — |
| 2025-10-15 | $32.80 | $32.80 | 12,810 | — | — |
| 2025-10-14 | $39.20 | $39.20 | 975 | — | — |
| 2025-10-13 | $37.68 | $37.68 | 1,160 | — | — |
| 2025-10-10 | $37.20 | $37.20 | 4,035 | — | — |
| 2025-10-09 | $40.80 | $40.80 | 1,343 | — | — |
| 2025-10-08 | $40.80 | $40.80 | 1,753 | — | — |
| 2025-10-07 | $42.00 | $42.00 | 3,178 | — | — |
| 2025-10-06 | $41.00 | $41.00 | 3,018 | — | — |
| 2025-10-03 | $36.64 | $36.64 | 1,530 | — | — |
| 2025-10-02 | $37.36 | $37.36 | 933 | — | — |
| 2025-10-01 | $39.20 | $39.20 | 1,288 | — | — |
| 2025-09-30 | $40.40 | $40.40 | 1,935 | — | — |
| 2025-09-29 | $40.84 | $40.84 | 6,925 | — | — |
| 2025-09-26 | $38.80 | $38.80 | 5,175 | — | — |
| 2025-09-25 | $44.80 | $44.80 | 12,898 | — | — |
| 2025-09-24 | $44.40 | $44.40 | 91,923 | — | — |
| 2025-09-23 | $30.44 | $30.44 | 2,073 | — | — |
| 2025-09-22 | $32.76 | $32.76 | 645 | — | — |
| 2025-09-19 | $32.48 | $32.48 | 753 | — | — |
| 2025-09-18 | $32.00 | $32.00 | 7,775 | — | — |
| 2025-09-17 | $31.76 | $31.76 | 85,745 | — | — |
| 2025-09-16 | $30.20 | $30.20 | 1,085 | — | — |
| 2025-09-15 | $31.04 | $31.04 | 375 | — | — |
| 2025-09-12 | $31.56 | $31.56 | 643 | — | — |
| 2025-09-11 | $30.80 | $30.80 | 2,743 | — | — |
| 2025-09-10 | $31.60 | $31.60 | 3,820 | — | — |
| 2025-09-09 | $33.60 | $33.60 | 925 | — | — |
| 2025-09-08 | $34.00 | $34.00 | 1,890 | — | — |
| 2025-09-05 | $32.76 | $32.76 | 1,775 | — | — |
| 2025-09-04 | $29.20 | $29.20 | 2,733 | — | — |
| 2025-09-03 | $26.20 | $26.20 | 3,513 | — | — |
| 2025-09-02 | $28.00 | $28.00 | 14,305 | — | — |
| 2025-08-29 | $30.40 | $30.40 | 713 | — | — |
| 2025-08-28 | $32.28 | $32.28 | 2,140 | — | — |
| 2025-08-27 | $33.00 | $33.00 | 1,930 | — | — |
| 2025-08-26 | $34.40 | $34.40 | 1,770 | — | — |
| 2025-08-25 | $35.40 | $35.40 | 1,913 | — | — |
| 2025-08-22 | $36.88 | $36.88 | 1,378 | — | — |
| 2025-08-21 | $37.00 | $37.00 | 1,075 | — | — |
| 2025-08-20 | $38.00 | $38.00 | 878 | — | — |
| 2025-08-19 | $39.64 | $39.64 | 420 | — | — |
| 2025-08-18 | $40.00 | $40.00 | 393 | — | — |
| 2025-08-15 | $40.40 | $40.40 | 968 | — | — |
| 2025-08-14 | $38.80 | $38.80 | 1,010 | — | — |
| 2025-08-13 | $39.32 | $39.32 | 885 | — | — |
| 2025-08-12 | $40.80 | $40.80 | 208 | — | — |
| 2025-08-11 | $42.00 | $42.00 | 2,033 | — | — |
| 2025-08-08 | $39.60 | $39.60 | 2,863 | — | — |
| 2025-08-07 | $40.40 | $40.40 | 420 | — | — |
| 2025-08-06 | $39.40 | $39.40 | 778 | — | — |
| 2025-08-05 | $39.88 | $39.88 | 138 | — | — |
| 2025-08-04 | $41.20 | $41.20 | 1,980 | — | — |
| 2025-08-01 | $40.40 | $40.40 | 355 | — | — |
| 2025-07-31 | $41.20 | $41.20 | 1,715 | — | — |
| 2025-07-30 | $40.40 | $40.40 | 305 | — | — |
| 2025-07-29 | $43.20 | $43.20 | 720 | — | — |
| 2025-07-28 | $45.20 | $45.20 | 1,313 | — | — |
| 2025-07-25 | $44.80 | $44.80 | 248 | — | — |
| 2025-07-24 | $44.00 | $44.00 | 683 | — | — |
| 2025-07-23 | $45.40 | $45.40 | 668 | — | — |
| 2025-07-22 | $45.16 | $45.16 | 565 | — | — |
| 2025-07-21 | $45.40 | $45.40 | 1,763 | — | — |
| 2025-07-18 | $45.20 | $45.20 | 1,183 | — | — |
| 2025-07-17 | $45.20 | $45.20 | 225 | — | — |
| 2025-07-16 | $44.40 | $44.40 | 423 | — | — |
| 2025-07-15 | $43.60 | $43.60 | 440 | — | — |
| 2025-07-14 | $44.00 | $44.00 | 200 | — | — |
| 2025-07-11 | $45.24 | $45.24 | 423 | — | — |
| 2025-07-10 | $45.80 | $45.80 | 155 | — | — |
| 2025-07-09 | $45.08 | $45.08 | 893 | — | — |
| 2025-07-08 | $44.80 | $44.80 | 150 | — | — |
| 2025-07-07 | $44.40 | $44.40 | 360 | — | — |
| 2025-07-03 | $46.80 | $46.80 | 58 | — | — |
| 2025-07-02 | $46.20 | $46.20 | 890 | — | — |
| 2025-07-01 | $46.60 | $46.60 | 175 | — | — |
| 2025-06-30 | $46.80 | $46.80 | 205 | — | — |
| 2025-06-27 | $46.36 | $46.36 | 740 | — | — |
| 2025-06-26 | $46.80 | $46.80 | 570 | — | — |
| 2025-06-25 | $46.40 | $46.40 | 325 | — | — |
| 2025-06-24 | $46.40 | $46.40 | 785 | — | — |
| 2025-06-23 | $46.40 | $46.40 | 445 | — | — |
| 2025-06-20 | $44.80 | $44.80 | 708 | — | — |
| 2025-06-18 | $46.00 | $46.00 | 1,148 | — | — |
| 2025-06-17 | $47.20 | $47.20 | 870 | — | — |
| 2025-06-16 | $43.60 | $43.60 | 1,130 | — | — |
| 2025-06-13 | $47.60 | $47.60 | 1,135 | — | — |
| 2025-06-12 | $46.84 | $46.84 | 1,623 | — | — |
| 2025-06-11 | $50.00 | $50.00 | 1,073 | — | — |
| 2025-06-10 | $51.00 | $51.00 | 983 | — | — |
| 2025-06-09 | $50.00 | $50.00 | 298 | — | — |
| 2025-06-06 | $49.28 | $49.28 | 158 | — | — |
| 2025-06-05 | $51.28 | $51.28 | 420 | — | — |
| 2025-06-04 | $54.00 | $54.00 | 573 | — | — |
| 2025-06-03 | $53.60 | $53.60 | 263 | — | — |
| 2025-06-02 | $56.60 | $56.60 | 548 | — | — |
| 2025-05-30 | $54.00 | $54.00 | 610 | — | — |
| 2025-05-29 | $52.00 | $52.00 | 165 | — | — |
| 2025-05-28 | $52.00 | $52.00 | 423 | — | — |
| 2025-05-27 | $50.40 | $50.40 | 193 | — | — |
| 2025-05-23 | $53.40 | $53.40 | 340 | — | — |
| 2025-05-22 | $50.20 | $50.20 | 45 | — | — |
| 2025-05-21 | $49.60 | $49.60 | 310 | — | — |
| 2025-05-20 | $52.00 | $52.00 | 43 | — | — |
| 2025-05-19 | $50.52 | $50.52 | 65 | — | — |
| 2025-05-16 | $50.80 | $50.80 | 113 | — | — |
| 2025-05-15 | $52.80 | $52.80 | 80 | — | — |
| 2025-05-14 | $54.00 | $54.00 | 238 | — | — |
| 2025-05-13 | $56.00 | $56.00 | 363 | — | — |
| 2025-05-12 | $56.40 | $56.40 | 578 | — | — |
| 2025-05-09 | $50.40 | $50.40 | 438 | — | — |
| 2025-05-08 | $53.60 | $53.60 | 103 | — | — |
| 2025-05-07 | $55.72 | $55.72 | 565 | — | — |
| 2025-05-06 | $54.80 | $54.80 | 623 | — | — |
| 2025-05-05 | $56.40 | $56.40 | 1,888 | — | — |
| 2025-05-02 | $55.20 | $55.20 | 203 | — | — |
| 2025-05-01 | $56.00 | $56.00 | 63 | — | — |
| 2025-04-30 | $57.60 | $57.60 | 695 | — | — |
| 2025-04-29 | $54.80 | $54.80 | 168 | — | — |
| 2025-04-28 | $56.00 | $56.00 | 153 | — | — |
| 2025-04-25 | $57.20 | $57.20 | 63 | — | — |
| 2025-04-24 | $58.40 | $58.40 | 1,590 | — | — |
| 2025-04-23 | $58.12 | $58.12 | 778 | — | — |
| 2025-04-22 | $54.40 | $54.40 | 5,070 | — | — |
| 2025-04-21 | $51.20 | $51.20 | 2,283 | — | — |
| 2025-04-17 | $48.20 | $48.20 | 433 | — | — |
| 2025-04-16 | $44.00 | $44.00 | 250 | — | — |
| 2025-04-15 | $47.96 | $47.96 | 85 | — | — |
| 2025-04-14 | $44.52 | $44.52 | 125 | — | — |
| 2025-04-11 | $42.80 | $42.80 | 278 | — | — |
| 2025-04-10 | $44.40 | $44.40 | 423 | — | — |
| 2025-04-09 | $47.60 | $47.60 | 918 | — | — |
| 2025-04-08 | $46.00 | $46.00 | 725 | — | — |
| 2025-04-07 | $46.40 | $46.40 | 475 | — | — |
| 2025-04-04 | $44.60 | $44.60 | 383 | — | — |
| 2025-04-03 | $47.60 | $47.60 | 160 | — | — |
| 2025-04-02 | $44.00 | $44.00 | 273 | — | — |
| 2025-04-01 | $44.00 | $44.00 | 200 | — | — |
| 2025-03-31 | $49.60 | $49.60 | 418 | — | — |
| 2025-03-28 | $50.80 | $50.80 | 78 | — | — |
| 2025-03-27 | $52.00 | $52.00 | 78 | — | — |
| 2025-03-26 | $52.20 | $52.20 | 858 | — | — |
| 2025-03-25 | $58.40 | $58.40 | 453 | — | — |
| 2025-03-24 | $58.00 | $58.00 | 415 | — | — |
| 2025-03-21 | $61.20 | $61.20 | 688 | — | — |
| 2025-03-20 | $60.00 | $60.00 | 4,613 | — | — |
| 2025-03-19 | $50.00 | $50.00 | 485 | — | — |
| 2025-03-18 | $52.00 | $52.00 | 2,028 | — | — |
| 2025-03-17 | $44.00 | $44.00 | 1,433 | — | — |
| 2025-03-14 | $43.20 | $43.20 | 255 | — | — |
| 2025-03-13 | $36.32 | $36.32 | 300 | — | — |
| 2025-03-12 | $37.24 | $37.24 | 55 | — | — |
| 2025-03-11 | $35.96 | $35.96 | 445 | — | — |
| 2025-03-10 | $36.00 | $36.00 | 333 | — | — |
| 2025-03-07 | $37.00 | $37.00 | 28 | — | — |
| 2025-03-06 | $36.24 | $36.24 | 628 | — | — |
| 2025-03-05 | $35.60 | $35.60 | 578 | — | — |
| 2025-03-04 | $37.60 | $37.60 | 728 | — | — |
| 2025-03-03 | $37.48 | $37.48 | 2,320 | — | — |
| 2025-02-28 | $34.80 | $34.80 | 678 | — | — |
| 2025-02-27 | $36.00 | $36.00 | 470 | — | — |
| 2025-02-26 | $36.80 | $36.80 | 165 | — | — |
| 2025-02-25 | $36.40 | $36.40 | 1,140 | — | — |
| 2025-02-24 | $40.00 | $40.00 | 265 | — | — |
| 2025-02-21 | $38.80 | $38.80 | 750 | — | — |
| 2025-02-20 | $42.20 | $42.20 | 118 | — | — |
| 2025-02-19 | $42.40 | $42.40 | 428 | — | — |
| 2025-02-18 | $40.28 | $40.28 | 1,848 | — | — |
| 2025-02-14 | $43.20 | $43.20 | 365 | — | — |
| 2025-02-13 | $43.48 | $43.48 | 938 | — | — |
| 2025-02-12 | $47.60 | $47.60 | 273 | — | — |
| 2025-02-11 | $44.00 | $44.00 | 923 | — | — |
| 2025-02-10 | $44.80 | $44.80 | 1,113 | — | — |
| 2025-02-07 | $49.60 | $49.60 | 165 | — | — |
| 2025-02-06 | $50.80 | $50.80 | 860 | — | — |
| 2025-02-05 | $45.60 | $45.60 | 1,193 | — | — |
| 2025-02-04 | $46.80 | $46.80 | 263 | — | — |
| 2025-02-03 | $47.60 | $47.60 | 2,185 | — | — |
| 2025-01-31 | $43.60 | $43.60 | 2,025 | — | — |
| 2025-01-30 | $54.00 | $54.00 | 195 | — | — |
| 2025-01-29 | $53.84 | $53.84 | 390 | — | — |
| 2025-01-28 | $53.20 | $53.20 | 540 | — | — |
| 2025-01-27 | $51.60 | $51.60 | 585 | — | — |
| 2025-01-24 | $46.32 | $46.32 | 248 | — | — |
| 2025-01-23 | $48.80 | $48.80 | 218 | — | — |
| 2025-01-22 | $50.40 | $50.40 | 810 | — | — |
| 2025-01-21 | $51.60 | $51.60 | 280 | — | — |
| 2025-01-17 | $47.56 | $47.56 | 255 | — | — |
| 2025-01-16 | $48.00 | $48.00 | 178 | — | — |
| 2025-01-15 | $50.00 | $50.00 | 310 | — | — |
| 2025-01-14 | $46.00 | $46.00 | 345 | — | — |
| 2025-01-13 | $48.40 | $48.40 | 593 | — | — |
| 2025-01-10 | $48.60 | $48.60 | 1,035 | — | — |
| 2025-01-08 | $51.20 | $51.20 | 608 | — | — |
| 2025-01-07 | $56.40 | $56.40 | 1,010 | — | — |
| 2025-01-06 | $55.20 | $55.20 | 1,275 | — | — |
| 2025-01-03 | $52.40 | $52.40 | 1,363 | — | — |
| 2025-01-02 | $48.40 | $48.40 | 10,538 | — | — |