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
- 2024-01-29 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 | $11.55 | $11.55 | 164,471 | — | — |
| 2025-12-30 | $12.18 | $12.18 | 6,473,838 | — | — |
| 2025-12-29 | $11.24 | $11.24 | 12,414 | — | — |
| 2025-12-26 | $12.08 | $12.08 | 6,386 | — | — |
| 2025-12-24 | $12.56 | $12.56 | 5,462 | — | — |
| 2025-12-23 | $12.60 | $12.60 | 11,886 | — | — |
| 2025-12-22 | $13.55 | $13.55 | 5,176 | — | — |
| 2025-12-19 | $13.13 | $13.13 | 9,114 | — | — |
| 2025-12-18 | $13.25 | $13.25 | 28,600 | — | — |
| 2025-12-17 | $12.66 | $12.66 | 25,595 | — | — |
| 2025-12-16 | $13.27 | $13.27 | 20,367 | — | — |
| 2025-12-15 | $13.92 | $13.92 | 19,452 | — | — |
| 2025-12-12 | $15.41 | $15.41 | 14,610 | — | — |
| 2025-12-11 | $16.19 | $16.19 | 6,629 | — | — |
| 2025-12-10 | $15.90 | $15.90 | 13,100 | — | — |
| 2025-12-09 | $17.49 | $17.49 | 11,076 | — | — |
| 2025-12-08 | $17.24 | $17.24 | 10,533 | — | — |
| 2025-12-05 | $17.75 | $17.75 | 5,867 | — | — |
| 2025-12-04 | $18.27 | $18.27 | 7,219 | — | — |
| 2025-12-03 | $18.31 | $18.31 | 10,024 | — | — |
| 2025-12-02 | $19.72 | $19.72 | 5,886 | — | — |
| 2025-12-01 | $19.53 | $19.53 | 13,271 | — | — |
| 2025-11-28 | $22.47 | $22.47 | 17,100 | — | — |
| 2025-11-26 | $22.26 | $22.26 | 16,648 | — | — |
| 2025-11-25 | $20.20 | $20.20 | 17,752 | — | — |
| 2025-11-24 | $22.89 | $22.89 | 34,205 | — | — |
| 2025-11-21 | $21.42 | $21.42 | 40,024 | — | — |
| 2025-11-20 | $20.96 | $20.96 | 136,905 | — | — |
| 2025-11-19 | $19.11 | $19.11 | 85,824 | — | — |
| 2025-11-18 | $19.95 | $19.95 | 421,362 | — | — |
| 2025-11-17 | $24.15 | $24.15 | 14,460,900 | — | — |
| 2025-11-14 | $15.27 | $15.27 | 6,043 | — | — |
| 2025-11-13 | $15.33 | $15.33 | 11,624 | — | — |
| 2025-11-12 | $17.79 | $17.79 | 2,610 | — | — |
| 2025-11-11 | $17.83 | $17.83 | 1,743 | — | — |
| 2025-11-10 | $17.98 | $17.98 | 8,200 | — | — |
| 2025-11-07 | $16.70 | $16.70 | 9,676 | — | — |
| 2025-11-06 | $18.06 | $18.06 | 8,190 | — | — |
| 2025-11-05 | $17.54 | $17.54 | 19,195 | — | — |
| 2025-11-04 | $19.09 | $19.09 | 11,262 | — | — |
| 2025-11-03 | $21.21 | $21.21 | 5,124 | — | — |
| 2025-10-31 | $21.63 | $21.63 | 2,067 | — | — |
| 2025-10-30 | $21.63 | $21.63 | 6,767 | — | — |
| 2025-10-29 | $22.05 | $22.05 | 10,852 | — | — |
| 2025-10-28 | $22.89 | $22.89 | 13,781 | — | — |
| 2025-10-27 | $23.73 | $23.73 | 65,148 | — | — |
| 2025-10-24 | $23.52 | $23.52 | 9,729 | — | — |
| 2025-10-23 | $23.52 | $23.52 | 6,105 | — | — |
| 2025-10-22 | $22.68 | $22.68 | 11,105 | — | — |
| 2025-10-21 | $23.31 | $23.31 | 6,833 | — | — |
| 2025-10-20 | $23.73 | $23.73 | 6,810 | — | — |
| 2025-10-17 | $23.73 | $23.73 | 9,014 | — | — |
| 2025-10-16 | $23.31 | $23.31 | 10,714 | — | — |
| 2025-10-15 | $23.73 | $23.73 | 10,405 | — | — |
| 2025-10-14 | $23.94 | $23.94 | 13,833 | — | — |
| 2025-10-13 | $23.31 | $23.31 | 18,719 | — | — |
| 2025-10-10 | $23.31 | $23.31 | 41,367 | — | — |
| 2025-10-09 | $26.46 | $26.46 | 214,614 | — | — |
| 2025-10-08 | $25.62 | $25.62 | 25,267 | — | — |
| 2025-10-07 | $24.05 | $24.05 | 4,552 | — | — |
| 2025-10-06 | $24.99 | $24.99 | 4,962 | — | — |
| 2025-10-03 | $23.94 | $23.94 | 3,290 | — | — |
| 2025-10-02 | $24.57 | $24.57 | 7,014 | — | — |
| 2025-10-01 | $24.57 | $24.57 | 14,657 | — | — |
| 2025-09-30 | $22.68 | $22.68 | 4,433 | — | — |
| 2025-09-29 | $22.26 | $22.26 | 9,410 | — | — |
| 2025-09-26 | $22.05 | $22.05 | 5,624 | — | — |
| 2025-09-25 | $21.63 | $21.63 | 6,205 | — | — |
| 2025-09-24 | $22.26 | $22.26 | 10,667 | — | — |
| 2025-09-23 | $22.26 | $22.26 | 9,310 | — | — |
| 2025-09-22 | $23.31 | $23.31 | 10,324 | — | — |
| 2025-09-19 | $22.26 | $22.26 | 12,190 | — | — |
| 2025-09-18 | $22.05 | $22.05 | 40,205 | — | — |
| 2025-09-17 | $24.36 | $24.36 | 113,957 | — | — |
| 2025-09-16 | $23.94 | $23.94 | 9,133 | — | — |
| 2025-09-15 | $23.52 | $23.52 | 4,376 | — | — |
| 2025-09-12 | $23.31 | $23.31 | 6,662 | — | — |
| 2025-09-11 | $24.36 | $24.36 | 6,519 | — | — |
| 2025-09-10 | $24.36 | $24.36 | 8,081 | — | — |
| 2025-09-09 | $24.99 | $24.99 | 6,914 | — | — |
| 2025-09-08 | $24.57 | $24.57 | 9,657 | — | — |
| 2025-09-05 | $23.42 | $23.42 | 7,357 | — | — |
| 2025-09-04 | $22.58 | $22.58 | 22,976 | — | — |
| 2025-09-03 | $24.78 | $24.78 | 94,633 | — | — |
| 2025-09-02 | $26.04 | $26.04 | 67,752 | — | — |
| 2025-08-29 | $23.52 | $23.52 | 11,995 | — | — |
| 2025-08-28 | $23.10 | $23.10 | 12,224 | — | — |
| 2025-08-27 | $24.78 | $24.78 | 23,457 | — | — |
| 2025-08-26 | $24.36 | $24.36 | 53,638 | — | — |
| 2025-08-25 | $21.42 | $21.42 | 9,648 | — | — |
| 2025-08-22 | $21.21 | $21.21 | 7,219 | — | — |
| 2025-08-21 | $21.21 | $21.21 | 11,400 | — | — |
| 2025-08-20 | $22.05 | $22.05 | 4,376 | — | — |
| 2025-08-19 | $22.26 | $22.26 | 10,657 | — | — |
| 2025-08-18 | $23.52 | $23.52 | 6,852 | — | — |
| 2025-08-15 | $23.73 | $23.73 | 7,410 | — | — |
| 2025-08-14 | $23.73 | $23.73 | 8,995 | — | — |
| 2025-08-13 | $23.31 | $23.31 | 12,448 | — | — |
| 2025-08-12 | $23.94 | $23.94 | 9,538 | — | — |
| 2025-08-11 | $23.42 | $23.42 | 12,790 | — | — |
| 2025-08-08 | $25.20 | $25.20 | 11,105 | — | — |
| 2025-08-07 | $26.04 | $26.04 | 5,971 | — | — |
| 2025-08-06 | $26.46 | $26.46 | 11,819 | — | — |
| 2025-08-05 | $27.51 | $27.51 | 8,319 | — | — |
| 2025-08-04 | $28.14 | $28.14 | 11,110 | — | — |
| 2025-08-01 | $29.19 | $29.19 | 9,743 | — | — |
| 2025-07-31 | $30.24 | $30.24 | 23,048 | — | — |
| 2025-07-30 | $27.72 | $27.72 | 27,333 | — | — |
| 2025-07-29 | $26.67 | $26.67 | 86,014 | — | — |
| 2025-07-28 | $27.51 | $27.51 | 22,171 | — | — |
| 2025-07-25 | $29.19 | $29.19 | 8,281 | — | — |
| 2025-07-24 | $30.24 | $30.24 | 18,010 | — | — |
| 2025-07-23 | $29.82 | $29.82 | 23,052 | — | — |
| 2025-07-22 | $29.19 | $29.19 | 74,052 | — | — |
| 2025-07-21 | $38.43 | $38.43 | 1,001,771 | — | — |
| 2025-07-18 | $33.18 | $33.18 | 8,600 | — | — |
| 2025-07-17 | $34.65 | $34.65 | 10,324 | — | — |
| 2025-07-16 | $31.71 | $31.71 | 6,014 | — | — |
| 2025-07-15 | $29.82 | $29.82 | 3,800 | — | — |
| 2025-07-14 | $30.03 | $30.03 | 4,505 | — | — |
| 2025-07-11 | $30.03 | $30.03 | 4,186 | — | — |
| 2025-07-10 | $31.71 | $31.71 | 4,719 | — | — |
| 2025-07-09 | $31.71 | $31.71 | 5,529 | — | — |
| 2025-07-08 | $30.45 | $30.45 | 6,181 | — | — |
| 2025-07-07 | $29.61 | $29.61 | 8,848 | — | — |
| 2025-07-03 | $29.82 | $29.82 | 6,081 | — | — |
| 2025-07-02 | $31.92 | $31.92 | 22,033 | — | — |
| 2025-07-01 | $29.82 | $29.82 | 30,857 | — | — |
| 2025-06-30 | $32.97 | $32.97 | 74,757 | — | — |
| 2025-06-27 | $42.21 | $42.21 | 2,071,686 | — | — |
| 2025-06-26 | $26.25 | $26.25 | 1,381 | — | — |
| 2025-06-25 | $26.46 | $26.46 | 1,081 | — | — |
| 2025-06-24 | $26.46 | $26.46 | 1,381 | — | — |
| 2025-06-23 | $28.14 | $28.14 | 6,824 | — | — |
| 2025-06-20 | $26.04 | $26.04 | 4,852 | — | — |
| 2025-06-18 | $25.20 | $25.20 | 6,552 | — | — |
| 2025-06-17 | $25.62 | $25.62 | 2,824 | — | — |
| 2025-06-16 | $26.25 | $26.25 | 2,986 | — | — |
| 2025-06-13 | $27.30 | $27.30 | 8,286 | — | — |
| 2025-06-12 | $28.77 | $28.77 | 5,724 | — | — |
| 2025-06-11 | $30.16 | $30.16 | 3,652 | — | — |
| 2025-06-10 | $31.71 | $31.71 | 7,481 | — | — |
| 2025-06-09 | $31.50 | $31.50 | 6,476 | — | — |
| 2025-06-06 | $31.08 | $31.08 | 9,386 | — | — |
| 2025-06-05 | $28.98 | $28.98 | 199,948 | — | — |
| 2025-06-04 | $34.44 | $34.44 | 2,376 | — | — |
| 2025-06-03 | $33.60 | $33.60 | 1,848 | — | — |
| 2025-06-02 | $34.65 | $34.65 | 981 | — | — |
| 2025-05-30 | $34.13 | $34.13 | 1,719 | — | — |
| 2025-05-29 | $35.07 | $35.07 | 2,167 | — | — |
| 2025-05-28 | $35.70 | $35.70 | 2,052 | — | — |
| 2025-05-27 | $36.54 | $36.54 | 1,986 | — | — |
| 2025-05-23 | $36.96 | $36.96 | 810 | — | — |
| 2025-05-22 | $38.64 | $38.64 | 1,176 | — | — |
| 2025-05-21 | $37.80 | $37.80 | 1,471 | — | — |
| 2025-05-20 | $37.59 | $37.59 | 3,276 | — | — |
| 2025-05-19 | $39.27 | $39.27 | 3,195 | — | — |
| 2025-05-16 | $40.95 | $40.95 | 8,371 | — | — |
| 2025-05-15 | $39.90 | $39.90 | 166,905 | — | — |
| 2025-05-14 | $36.54 | $36.54 | 2,814 | — | — |
| 2025-05-13 | $38.85 | $38.85 | 3,943 | — | — |
| 2025-05-12 | $36.75 | $36.75 | 5,567 | — | — |
| 2025-05-09 | $37.38 | $37.38 | 1,900 | — | — |
| 2025-05-08 | $35.70 | $35.70 | 2,329 | — | — |
| 2025-05-07 | $38.01 | $38.01 | 1,081 | — | — |
| 2025-05-06 | $39.06 | $39.06 | 2,333 | — | — |
| 2025-05-05 | $42.00 | $42.00 | 3,129 | — | — |
| 2025-05-02 | $42.00 | $42.00 | 5,510 | — | — |
| 2025-05-01 | $48.09 | $48.09 | 5,148 | — | — |
| 2025-04-30 | $49.14 | $49.14 | 73,571 | — | — |
| 2025-04-29 | $53.13 | $53.13 | 32,548 | — | — |
| 2025-04-28 | $49.14 | $49.14 | 13,133 | — | — |
| 2025-04-25 | $43.68 | $43.68 | 452 | — | — |
| 2025-04-24 | $41.29 | $41.29 | 167 | — | — |
| 2025-04-23 | $42.63 | $42.63 | 1,662 | — | — |
| 2025-04-22 | $39.48 | $39.48 | 267 | — | — |
| 2025-04-21 | $37.38 | $37.38 | 395 | — | — |
| 2025-04-17 | $38.89 | $38.89 | 1,210 | — | — |
| 2025-04-16 | $37.17 | $37.17 | 519 | — | — |
| 2025-04-15 | $35.07 | $35.07 | 229 | — | — |
| 2025-04-14 | $34.31 | $34.31 | 576 | — | — |
| 2025-04-11 | $35.41 | $35.41 | 643 | — | — |
| 2025-04-10 | $34.44 | $34.44 | 276 | — | — |
| 2025-04-09 | $34.23 | $34.23 | 781 | — | — |
| 2025-04-08 | $33.73 | $33.73 | 605 | — | — |
| 2025-04-07 | $33.81 | $33.81 | 729 | — | — |
| 2025-04-04 | $34.54 | $34.54 | 476 | — | — |
| 2025-04-03 | $35.07 | $35.07 | 548 | — | — |
| 2025-04-02 | $36.54 | $36.54 | 795 | — | — |
| 2025-04-01 | $36.33 | $36.33 | 752 | — | — |
| 2025-03-31 | $36.75 | $36.75 | 1,457 | — | — |
| 2025-03-28 | $38.43 | $38.43 | 614 | — | — |
| 2025-03-27 | $40.11 | $40.11 | 167 | — | — |
| 2025-03-26 | $39.27 | $39.27 | 9,429 | — | — |
| 2025-03-25 | $42.23 | $42.23 | 1,243 | — | — |
| 2025-03-24 | $42.63 | $42.63 | 6,329 | — | — |
| 2025-03-21 | $41.79 | $41.79 | 2,019 | — | — |
| 2025-03-20 | $45.99 | $45.99 | 4,210 | — | — |
| 2025-03-19 | $41.58 | $41.58 | 405 | — | — |
| 2025-03-18 | $39.90 | $39.90 | 1,400 | — | — |
| 2025-03-17 | $41.79 | $41.79 | 948 | — | — |
| 2025-03-14 | $38.85 | $38.85 | 2,829 | — | — |
| 2025-03-13 | $43.05 | $43.05 | 1,100 | — | — |
| 2025-03-12 | $43.26 | $43.26 | 1,933 | — | — |
| 2025-03-11 | $48.93 | $48.93 | 495 | — | — |
| 2025-03-10 | $49.77 | $49.77 | 2,138 | — | — |
| 2025-03-07 | $55.65 | $55.65 | 548 | — | — |
| 2025-03-06 | $52.50 | $52.50 | 343 | — | — |
| 2025-03-05 | $51.07 | $51.07 | 1,471 | — | — |
| 2025-03-04 | $51.87 | $51.87 | 781 | — | — |
| 2025-03-03 | $49.98 | $49.98 | 2,390 | — | — |
| 2025-02-28 | $57.75 | $57.75 | 3,062 | — | — |
| 2025-02-27 | $59.64 | $59.64 | 690 | — | — |
| 2025-02-26 | $59.64 | $59.64 | 1,033 | — | — |
| 2025-02-25 | $57.75 | $57.75 | 1,524 | — | — |
| 2025-02-24 | $62.58 | $62.58 | 1,571 | — | — |
| 2025-02-21 | $62.26 | $62.26 | 2,710 | — | — |
| 2025-02-20 | $61.53 | $61.53 | 567 | — | — |
| 2025-02-19 | $60.27 | $60.27 | 1,067 | — | — |
| 2025-02-18 | $59.85 | $59.85 | 1,062 | — | — |
| 2025-02-14 | $59.64 | $59.64 | 605 | — | — |
| 2025-02-13 | $59.85 | $59.85 | 2,729 | — | — |
| 2025-02-12 | $57.12 | $57.12 | 3,195 | — | — |
| 2025-02-11 | $55.86 | $55.86 | 1,167 | — | — |
| 2025-02-10 | $57.12 | $57.12 | 2,438 | — | — |
| 2025-02-07 | $56.70 | $56.70 | 619 | — | — |
| 2025-02-06 | $57.12 | $57.12 | 1,238 | — | — |
| 2025-02-05 | $59.01 | $59.01 | 5,771 | — | — |
| 2025-02-04 | $56.38 | $56.38 | 7,314 | — | — |
| 2025-02-03 | $56.70 | $56.70 | 7,352 | — | — |
| 2025-01-31 | $61.11 | $61.11 | 1,971 | — | — |
| 2025-01-30 | $64.05 | $64.05 | 3,233 | — | — |
| 2025-01-29 | $64.89 | $64.89 | 5,071 | — | — |
| 2025-01-28 | $62.58 | $62.58 | 1,586 | — | — |
| 2025-01-27 | $61.53 | $61.53 | 2,800 | — | — |
| 2025-01-24 | $64.89 | $64.89 | 3,076 | — | — |
| 2025-01-23 | $62.79 | $62.79 | 5,462 | — | — |
| 2025-01-22 | $67.41 | $67.41 | 9,748 | — | — |
| 2025-01-21 | $62.16 | $62.16 | 10,967 | — | — |
| 2025-01-17 | $65.94 | $65.94 | 204,829 | — | — |
| 2025-01-16 | $60.06 | $60.06 | 7,943 | — | — |
| 2025-01-15 | $63.84 | $63.84 | 36,067 | — | — |
| 2025-01-14 | $57.75 | $57.75 | 3,190 | — | — |
| 2025-01-13 | $55.44 | $55.44 | 2,624 | — | — |
| 2025-01-10 | $60.69 | $60.69 | 1,133 | — | — |
| 2025-01-08 | $60.06 | $60.06 | 8,243 | — | — |
| 2025-01-07 | $61.95 | $61.95 | 3,805 | — | — |
| 2025-01-06 | $62.69 | $62.69 | 9,424 | — | — |
| 2025-01-03 | $72.87 | $72.87 | 4,843 | — | — |
| 2025-01-02 | $70.77 | $70.77 | 9,405 | — | — |