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
- 2023-02-03 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 | $14.76 | $14.76 | 2,961,805 | — | — |
| 2025-12-30 | $14.64 | $14.64 | 3,789,130 | — | — |
| 2025-12-29 | $15.46 | $15.46 | 2,403,610 | — | — |
| 2025-12-26 | $16.30 | $16.30 | 1,716,715 | — | — |
| 2025-12-24 | $17.24 | $17.24 | 1,498,600 | — | — |
| 2025-12-23 | $16.10 | $16.10 | 2,279,975 | — | — |
| 2025-12-22 | $17.32 | $17.32 | 2,562,425 | — | — |
| 2025-12-19 | $17.98 | $17.98 | 4,310,450 | — | — |
| 2025-12-18 | $16.62 | $16.62 | 2,759,595 | — | — |
| 2025-12-17 | $16.42 | $16.42 | 3,409,695 | — | — |
| 2025-12-16 | $17.20 | $17.20 | 4,609,110 | — | — |
| 2025-12-15 | $15.78 | $15.78 | 5,608,775 | — | — |
| 2025-12-12 | $17.26 | $17.26 | 5,332,280 | — | — |
| 2025-12-11 | $18.44 | $18.44 | 4,373,840 | — | — |
| 2025-12-10 | $20.00 | $20.00 | 3,748,135 | — | — |
| 2025-12-09 | $20.40 | $20.40 | 5,334,705 | — | — |
| 2025-12-08 | $19.70 | $19.70 | 4,884,335 | — | — |
| 2025-12-05 | $18.02 | $18.02 | 5,504,655 | — | — |
| 2025-12-04 | $19.54 | $19.54 | 6,520,710 | — | — |
| 2025-12-03 | $21.00 | $21.00 | 3,988,205 | — | — |
| 2025-12-02 | $20.70 | $20.70 | 3,208,825 | — | — |
| 2025-12-01 | $21.00 | $21.00 | 4,473,675 | — | — |
| 2025-11-28 | $22.40 | $22.40 | 2,437,400 | — | — |
| 2025-11-26 | $22.60 | $22.60 | 3,778,530 | — | — |
| 2025-11-25 | $22.20 | $22.20 | 3,950,510 | — | — |
| 2025-11-24 | $22.60 | $22.60 | 4,093,015 | — | — |
| 2025-11-21 | $20.40 | $20.40 | 4,408,435 | — | — |
| 2025-11-20 | $19.66 | $19.66 | 5,078,955 | — | — |
| 2025-11-19 | $21.00 | $21.00 | 4,137,525 | — | — |
| 2025-11-18 | $22.40 | $22.40 | 4,592,485 | — | — |
| 2025-11-17 | $20.80 | $20.80 | 5,834,180 | — | — |
| 2025-11-14 | $21.60 | $21.60 | 5,858,270 | — | — |
| 2025-11-13 | $23.00 | $23.00 | 5,968,820 | — | — |
| 2025-11-12 | $25.80 | $25.80 | 5,045,060 | — | — |
| 2025-11-11 | $27.20 | $27.20 | 5,590,215 | — | — |
| 2025-11-10 | $29.60 | $29.60 | 11,128,360 | — | — |
| 2025-11-07 | $30.20 | $30.20 | 7,924,455 | — | — |
| 2025-11-06 | $29.00 | $29.00 | 10,896,185 | — | — |
| 2025-11-05 | $29.20 | $29.20 | 13,193,710 | — | — |
| 2025-11-04 | $25.00 | $25.00 | 5,695,135 | — | — |
| 2025-11-03 | $25.40 | $25.40 | 7,564,140 | — | — |
| 2025-10-31 | $26.60 | $26.60 | 5,967,020 | — | — |
| 2025-10-30 | $24.20 | $24.20 | 9,139,680 | — | — |
| 2025-10-29 | $25.00 | $25.00 | 8,863,355 | — | — |
| 2025-10-28 | $28.80 | $28.80 | 18,411,680 | — | — |
| 2025-10-27 | $32.80 | $32.80 | 54,170,565 | — | — |
| 2025-10-24 | $22.00 | $22.00 | 12,360,015 | — | — |
| 2025-10-23 | $17.28 | $17.28 | 872,195 | — | — |
| 2025-10-22 | $15.60 | $15.60 | 841,295 | — | — |
| 2025-10-21 | $16.60 | $16.60 | 948,030 | — | — |
| 2025-10-20 | $17.28 | $17.28 | 1,296,000 | — | — |
| 2025-10-17 | $16.68 | $16.68 | 1,910,955 | — | — |
| 2025-10-16 | $18.00 | $18.00 | 2,279,225 | — | — |
| 2025-10-15 | $19.20 | $19.20 | 1,744,235 | — | — |
| 2025-10-14 | $19.94 | $19.94 | 2,567,110 | — | — |
| 2025-10-13 | $21.60 | $21.60 | 6,906,020 | — | — |
| 2025-10-10 | $31.10 | $31.10 | 2,218,900 | — | — |
| 2025-10-09 | $36.20 | $36.20 | 942,540 | — | — |
| 2025-10-08 | $39.80 | $39.80 | 541,205 | — | — |
| 2025-10-07 | $42.00 | $42.00 | 714,500 | — | — |
| 2025-10-06 | $50.60 | $50.60 | 512,180 | — | — |
| 2025-10-03 | $52.00 | $52.00 | 424,590 | — | — |
| 2025-10-02 | $53.20 | $53.20 | 484,390 | — | — |
| 2025-10-01 | $50.20 | $50.20 | 990,440 | — | — |
| 2025-09-30 | $50.00 | $50.00 | 506,940 | — | — |
| 2025-09-29 | $46.00 | $46.00 | 386,090 | — | — |
| 2025-09-26 | $48.80 | $48.80 | 485,380 | — | — |
| 2025-09-25 | $55.00 | $55.00 | 479,665 | — | — |
| 2025-09-24 | $60.20 | $60.20 | 602,025 | — | — |
| 2025-09-23 | $67.00 | $67.00 | 783,935 | — | — |
| 2025-09-22 | $82.00 | $82.00 | 1,184,670 | — | — |
| 2025-09-19 | $86.00 | $86.00 | 1,314,050 | — | — |
| 2025-09-18 | $76.40 | $76.40 | 899,580 | — | — |
| 2025-09-17 | $73.60 | $73.60 | 766,530 | — | — |
| 2025-09-16 | $89.60 | $89.60 | 1,076,280 | — | — |
| 2025-09-15 | $124.40 | $124.40 | 838,680 | — | — |
| 2025-09-12 | $169.80 | $169.80 | 421,715 | — | — |
| 2025-09-11 | $178.20 | $178.20 | 559,845 | — | — |
| 2025-09-10 | $161.80 | $161.80 | 2,309,550 | — | — |
| 2025-09-09 | $125.60 | $125.60 | 667,535 | — | — |
| 2025-09-08 | $106.60 | $106.60 | 234,565 | — | — |
| 2025-09-05 | $90.80 | $90.80 | 230,500 | — | — |
| 2025-09-04 | $110.20 | $110.20 | 250,040 | — | — |
| 2025-09-03 | $130.20 | $130.20 | 115,135 | — | — |
| 2025-09-02 | $129.20 | $129.20 | 154,270 | — | — |
| 2025-08-29 | $123.00 | $123.00 | 172,755 | — | — |
| 2025-08-28 | $133.80 | $133.80 | 215,650 | — | — |
| 2025-08-27 | $118.20 | $118.20 | 335,600 | — | — |
| 2025-08-26 | $111.80 | $111.80 | 418,245 | — | — |
| 2025-08-25 | $96.00 | $96.00 | 951,940 | — | — |
| 2025-08-22 | $88.40 | $88.40 | 71,200 | — | — |
| 2025-08-21 | $82.60 | $82.60 | 31,490 | — | — |
| 2025-08-20 | $80.00 | $80.00 | 31,160 | — | — |
| 2025-08-19 | $77.80 | $77.80 | 39,640 | — | — |
| 2025-08-18 | $83.60 | $83.60 | 72,275 | — | — |
| 2025-08-15 | $85.60 | $85.60 | 67,220 | — | — |
| 2025-08-14 | $90.60 | $90.60 | 158,625 | — | — |
| 2025-08-13 | $90.90 | $90.90 | 165,785 | — | — |
| 2025-08-12 | $82.60 | $82.60 | 123,635 | — | — |
| 2025-08-11 | $85.40 | $85.40 | 261,395 | — | — |
| 2025-08-08 | $65.80 | $65.80 | 62,045 | — | — |
| 2025-08-07 | $68.80 | $68.80 | 101,715 | — | — |
| 2025-08-06 | $70.00 | $70.00 | 258,620 | — | — |
| 2025-08-05 | $69.80 | $69.80 | 70,645 | — | — |
| 2025-08-04 | $64.20 | $64.20 | 84,805 | — | — |
| 2025-08-01 | $60.40 | $60.40 | 95,225 | — | — |
| 2025-07-31 | $66.60 | $66.60 | 68,095 | — | — |
| 2025-07-30 | $67.60 | $67.60 | 75,400 | — | — |
| 2025-07-29 | $70.60 | $70.60 | 113,530 | — | — |
| 2025-07-28 | $74.80 | $74.80 | 135,040 | — | — |
| 2025-07-25 | $82.40 | $82.40 | 91,700 | — | — |
| 2025-07-24 | $87.20 | $87.20 | 114,310 | — | — |
| 2025-07-23 | $99.80 | $99.80 | 149,255 | — | — |
| 2025-07-22 | $86.20 | $86.20 | 92,675 | — | — |
| 2025-07-21 | $87.40 | $87.40 | 112,035 | — | — |
| 2025-07-18 | $90.40 | $90.40 | 196,475 | — | — |
| 2025-07-17 | $102.00 | $102.00 | 178,850 | — | — |
| 2025-07-16 | $118.80 | $118.80 | 122,500 | — | — |
| 2025-07-15 | $116.80 | $116.80 | 111,845 | — | — |
| 2025-07-14 | $124.00 | $124.00 | 143,905 | — | — |
| 2025-07-11 | $133.20 | $133.20 | 119,555 | — | — |
| 2025-07-10 | $137.20 | $137.20 | 322,850 | — | — |
| 2025-07-09 | $121.00 | $121.00 | 194,255 | — | — |
| 2025-07-08 | $142.60 | $142.60 | 659,625 | — | — |
| 2025-07-07 | $139.60 | $139.60 | 4,564,930 | — | — |
| 2025-07-03 | $85.40 | $85.40 | 130,780 | — | — |
| 2025-07-02 | $84.00 | $84.00 | 101,445 | — | — |
| 2025-07-01 | $74.80 | $74.80 | 65,480 | — | — |
| 2025-06-30 | $75.00 | $75.00 | 115,370 | — | — |
| 2025-06-27 | $78.20 | $78.20 | 69,825 | — | — |
| 2025-06-26 | $79.80 | $79.80 | 139,585 | — | — |
| 2025-06-25 | $94.20 | $94.20 | 92,230 | — | — |
| 2025-06-24 | $97.20 | $97.20 | 57,490 | — | — |
| 2025-06-23 | $99.20 | $99.20 | 66,665 | — | — |
| 2025-06-20 | $105.80 | $105.80 | 170,735 | — | — |
| 2025-06-18 | $103.60 | $103.60 | 91,465 | — | — |
| 2025-06-17 | $108.80 | $108.80 | 62,340 | — | — |
| 2025-06-16 | $115.00 | $115.00 | 109,345 | — | — |
| 2025-06-13 | $115.80 | $115.80 | 68,990 | — | — |
| 2025-06-12 | $124.60 | $124.60 | 99,425 | — | — |
| 2025-06-11 | $132.00 | $132.00 | 318,145 | — | — |
| 2025-06-10 | $106.60 | $106.60 | 109,165 | — | — |
| 2025-06-09 | $109.20 | $109.20 | 178,250 | — | — |
| 2025-06-06 | $115.20 | $115.20 | 288,740 | — | — |
| 2025-06-05 | $138.20 | $138.20 | 178,740 | — | — |
| 2025-06-04 | $154.80 | $154.80 | 303,175 | — | — |
| 2025-06-03 | $140.00 | $140.00 | 269,250 | — | — |
| 2025-06-02 | $140.40 | $140.40 | 192,310 | — | — |
| 2025-05-30 | $140.20 | $140.20 | 285,130 | — | — |
| 2025-05-29 | $151.20 | $151.20 | 402,095 | — | — |
| 2025-05-28 | $142.80 | $142.80 | 413,495 | — | — |
| 2025-05-27 | $163.60 | $163.60 | 914,710 | — | — |
| 2025-05-23 | $209.20 | $209.20 | 407,400 | — | — |
| 2025-05-22 | $260.20 | $260.20 | 1,880,045 | — | — |
| 2025-05-21 | $160.80 | $160.80 | 1,953,810 | — | — |
| 2025-05-20 | $154.80 | $154.80 | 457,375 | — | — |
| 2025-05-19 | $131.00 | $131.00 | 498,605 | — | — |
| 2025-05-16 | $121.60 | $121.60 | 283,600 | — | — |
| 2025-05-15 | $137.40 | $137.40 | 1,225,825 | — | — |
| 2025-05-14 | $94.00 | $94.00 | 303,315 | — | — |
| 2025-05-13 | $119.40 | $119.40 | 439,320 | — | — |
| 2025-05-12 | $140.20 | $140.20 | 922,340 | — | — |
| 2025-05-09 | $162.40 | $162.40 | 2,719,065 | — | — |
| 2025-05-08 | $153.80 | $153.80 | 12,097,065 | — | — |
| 2025-05-07 | $67.80 | $67.80 | 15,536,080 | — | — |
| 2025-05-06 | $12.20 | $12.20 | 9,830 | — | — |
| 2025-05-05 | $12.12 | $12.12 | 7,170 | — | — |
| 2025-05-02 | $12.50 | $12.50 | 19,485 | — | — |
| 2025-05-01 | $11.80 | $11.80 | 9,450 | — | — |
| 2025-04-30 | $11.76 | $11.76 | 4,290 | — | — |
| 2025-04-29 | $11.60 | $11.60 | 4,655 | — | — |
| 2025-04-28 | $11.38 | $11.38 | 7,570 | — | — |
| 2025-04-25 | $11.98 | $11.98 | 5,920 | — | — |
| 2025-04-24 | $11.74 | $11.74 | 12,245 | — | — |
| 2025-04-23 | $11.10 | $11.10 | 7,485 | — | — |
| 2025-04-22 | $10.62 | $10.62 | 8,080 | — | — |
| 2025-04-21 | $10.32 | $10.32 | 6,040 | — | — |
| 2025-04-17 | $10.94 | $10.94 | 21,160 | — | — |
| 2025-04-16 | $10.94 | $10.94 | 36,980 | — | — |
| 2025-04-15 | $10.38 | $10.38 | 11,000 | — | — |
| 2025-04-14 | $10.06 | $10.06 | 14,820 | — | — |
| 2025-04-11 | $9.60 | $9.60 | 6,725 | — | — |
| 2025-04-10 | $9.28 | $9.28 | 16,405 | — | — |
| 2025-04-09 | $9.62 | $9.62 | 16,805 | — | — |
| 2025-04-08 | $8.72 | $8.72 | 14,585 | — | — |
| 2025-04-07 | $9.70 | $9.70 | 34,910 | — | — |
| 2025-04-04 | $10.14 | $10.14 | 34,450 | — | — |
| 2025-04-03 | $11.38 | $11.38 | 26,570 | — | — |
| 2025-04-02 | $11.00 | $11.00 | 41,715 | — | — |
| 2025-04-01 | $10.40 | $10.40 | 39,880 | — | — |
| 2025-03-31 | $11.54 | $11.54 | 131,185 | — | — |
| 2025-03-28 | $10.38 | $10.38 | 75,120 | — | — |
| 2025-03-27 | $11.86 | $11.86 | 1,107,720 | — | — |
| 2025-03-26 | $10.40 | $10.40 | 31,890 | — | — |
| 2025-03-25 | $10.98 | $10.98 | 8,060 | — | — |
| 2025-03-24 | $10.86 | $10.86 | 10,600 | — | — |
| 2025-03-21 | $10.02 | $10.02 | 6,945 | — | — |
| 2025-03-20 | $10.00 | $10.00 | 5,895 | — | — |
| 2025-03-19 | $10.32 | $10.32 | 3,510 | — | — |
| 2025-03-18 | $10.22 | $10.22 | 6,680 | — | — |
| 2025-03-17 | $10.36 | $10.36 | 4,915 | — | — |
| 2025-03-14 | $10.50 | $10.50 | 12,065 | — | — |
| 2025-03-13 | $10.54 | $10.54 | 8,350 | — | — |
| 2025-03-12 | $11.20 | $11.20 | 6,865 | — | — |
| 2025-03-11 | $11.80 | $11.80 | 12,795 | — | — |
| 2025-03-10 | $11.80 | $11.80 | 92,335 | — | — |
| 2025-03-07 | $10.06 | $10.06 | 9,795 | — | — |
| 2025-03-06 | $9.68 | $9.68 | 17,430 | — | — |
| 2025-03-05 | $10.28 | $10.28 | 7,735 | — | — |
| 2025-03-04 | $10.36 | $10.36 | 27,085 | — | — |
| 2025-03-03 | $10.02 | $10.02 | 11,990 | — | — |
| 2025-02-28 | $10.64 | $10.64 | 18,645 | — | — |
| 2025-02-27 | $11.04 | $11.04 | 20,185 | — | — |
| 2025-02-26 | $12.02 | $12.02 | 21,820 | — | — |
| 2025-02-25 | $12.00 | $12.00 | 14,425 | — | — |
| 2025-02-24 | $12.00 | $12.00 | 29,315 | — | — |
| 2025-02-21 | $13.14 | $13.14 | 61,155 | — | — |
| 2025-02-20 | $11.90 | $11.90 | 25,250 | — | — |
| 2025-02-19 | $12.06 | $12.06 | 51,315 | — | — |
| 2025-02-18 | $11.70 | $11.70 | 34,415 | — | — |
| 2025-02-14 | $12.24 | $12.24 | 39,890 | — | — |
| 2025-02-13 | $12.74 | $12.74 | 32,975 | — | — |
| 2025-02-12 | $13.40 | $13.40 | 56,685 | — | — |
| 2025-02-11 | $12.96 | $12.96 | 50,270 | — | — |
| 2025-02-10 | $13.00 | $13.00 | 103,915 | — | — |
| 2025-02-07 | $13.00 | $13.00 | 299,510 | — | — |
| 2025-02-06 | $14.40 | $14.40 | 232,890 | — | — |
| 2025-02-05 | $15.80 | $15.80 | 8,498,790 | — | — |
| 2025-02-04 | $10.98 | $10.98 | 42,135 | — | — |
| 2025-02-03 | $11.66 | $11.66 | 55,410 | — | — |
| 2025-01-31 | $11.60 | $11.60 | 117,020 | — | — |
| 2025-01-30 | $11.56 | $11.56 | 180,720 | — | — |
| 2025-01-29 | $16.50 | $16.50 | 161,975 | — | — |
| 2025-01-28 | $18.20 | $18.20 | 146,370 | — | — |
| 2025-01-27 | $21.40 | $21.40 | 492,295 | — | — |
| 2025-01-24 | $22.40 | $22.40 | 416,530 | — | — |
| 2025-01-23 | $21.20 | $21.20 | 1,223,220 | — | — |
| 2025-01-22 | $27.20 | $27.20 | 6,978,785 | — | — |
| 2025-01-21 | $18.00 | $18.00 | 13,317,920 | — | — |
| 2025-01-17 | $9.30 | $9.30 | 11,900 | — | — |
| 2025-01-16 | $9.40 | $9.40 | 24,845 | — | — |
| 2025-01-15 | $9.52 | $9.52 | 33,755 | — | — |
| 2025-01-14 | $10.58 | $10.58 | 57,455 | — | — |
| 2025-01-13 | $9.18 | $9.18 | 51,460 | — | — |
| 2025-01-10 | $10.78 | $10.78 | 21,580 | — | — |
| 2025-01-08 | $11.40 | $11.40 | 64,060 | — | — |
| 2025-01-07 | $11.22 | $11.22 | 115,285 | — | — |
| 2025-01-06 | $10.08 | $10.08 | 50,175 | — | — |
| 2025-01-03 | $11.40 | $11.40 | 40,340 | — | — |
| 2025-01-02 | $10.60 | $10.60 | 66,125 | — | — |