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
- 2021-07-08 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 | $18.12 | $18.12 | 16,217 | — | — |
| 2025-12-30 | $17.40 | $17.40 | 19,767 | — | — |
| 2025-12-29 | $15.48 | $15.48 | 9,992 | — | — |
| 2025-12-26 | $16.44 | $16.44 | 10,308 | — | — |
| 2025-12-24 | $15.36 | $15.36 | 20,717 | — | — |
| 2025-12-23 | $14.70 | $14.70 | 13,092 | — | — |
| 2025-12-22 | $14.04 | $14.04 | 8,458 | — | — |
| 2025-12-19 | $14.76 | $14.76 | 11,125 | — | — |
| 2025-12-18 | $15.48 | $15.48 | 4,350 | — | — |
| 2025-12-17 | $15.84 | $15.84 | 3,408 | — | — |
| 2025-12-16 | $17.16 | $17.16 | 4,033 | — | — |
| 2025-12-15 | $18.72 | $18.72 | 6,625 | — | — |
| 2025-12-12 | $18.96 | $18.96 | 6,808 | — | — |
| 2025-12-11 | $19.56 | $19.56 | 10,208 | — | — |
| 2025-12-10 | $19.56 | $19.56 | 14,650 | — | — |
| 2025-12-09 | $19.68 | $19.68 | 18,717 | — | — |
| 2025-12-08 | $21.72 | $21.72 | 7,233 | — | — |
| 2025-12-05 | $23.52 | $23.52 | 7,350 | — | — |
| 2025-12-04 | $24.48 | $24.48 | 10,783 | — | — |
| 2025-12-03 | $25.20 | $25.20 | 17,642 | — | — |
| 2025-12-02 | $23.04 | $23.04 | 6,975 | — | — |
| 2025-12-01 | $22.68 | $22.68 | 2,492 | — | — |
| 2025-11-28 | $23.64 | $23.64 | 9,142 | — | — |
| 2025-11-26 | $22.92 | $22.92 | 24,542 | — | — |
| 2025-11-25 | $23.16 | $23.16 | 14,558 | — | — |
| 2025-11-24 | $22.80 | $22.80 | 21,983 | — | — |
| 2025-11-21 | $20.64 | $20.64 | 10,325 | — | — |
| 2025-11-20 | $19.80 | $19.80 | 35,425 | — | — |
| 2025-11-19 | $18.00 | $18.00 | 14,675 | — | — |
| 2025-11-18 | $19.56 | $19.56 | 15,625 | — | — |
| 2025-11-17 | $20.52 | $20.52 | 14,492 | — | — |
| 2025-11-14 | $21.60 | $21.60 | 18,858 | — | — |
| 2025-11-13 | $21.96 | $21.96 | 241,317 | — | — |
| 2025-11-12 | $27.96 | $27.96 | 27,600 | — | — |
| 2025-11-11 | $24.48 | $24.48 | 13,075 | — | — |
| 2025-11-10 | $26.22 | $26.22 | 6,608 | — | — |
| 2025-11-07 | $26.28 | $26.28 | 30,692 | — | — |
| 2025-11-06 | $29.88 | $29.88 | 42,433 | — | — |
| 2025-11-05 | $33.60 | $33.60 | 47,417 | — | — |
| 2025-11-04 | $29.40 | $29.40 | 10,000 | — | — |
| 2025-11-03 | $32.82 | $32.82 | 17,158 | — | — |
| 2025-10-31 | $36.24 | $36.24 | 11,725 | — | — |
| 2025-10-30 | $38.64 | $38.64 | 9,567 | — | — |
| 2025-10-29 | $39.00 | $39.00 | 32,075 | — | — |
| 2025-10-28 | $38.04 | $38.04 | 24,975 | — | — |
| 2025-10-27 | $36.84 | $36.84 | 49,700 | — | — |
| 2025-10-24 | $39.60 | $39.60 | 12,108 | — | — |
| 2025-10-23 | $38.88 | $38.88 | 8,692 | — | — |
| 2025-10-22 | $42.12 | $42.12 | 14,008 | — | — |
| 2025-10-21 | $44.28 | $44.28 | 6,808 | — | — |
| 2025-10-20 | $44.04 | $44.04 | 9,250 | — | — |
| 2025-10-17 | $44.52 | $44.52 | 14,092 | — | — |
| 2025-10-16 | $43.32 | $43.32 | 19,417 | — | — |
| 2025-10-15 | $44.76 | $44.76 | 65,725 | — | — |
| 2025-10-14 | $41.64 | $41.64 | 108,383 | — | — |
| 2025-10-13 | $41.64 | $41.64 | 13,975 | — | — |
| 2025-10-10 | $43.56 | $43.56 | 24,592 | — | — |
| 2025-10-09 | $43.92 | $43.92 | 19,025 | — | — |
| 2025-10-08 | $43.56 | $43.56 | 19,242 | — | — |
| 2025-10-07 | $45.36 | $45.36 | 28,983 | — | — |
| 2025-10-06 | $50.88 | $50.88 | 28,717 | — | — |
| 2025-10-03 | $48.60 | $48.60 | 48,792 | — | — |
| 2025-10-02 | $45.48 | $45.48 | 59,808 | — | — |
| 2025-10-01 | $46.08 | $46.08 | 75,317 | — | — |
| 2025-09-30 | $39.00 | $39.00 | 44,025 | — | — |
| 2025-09-29 | $38.64 | $38.64 | 68,850 | — | — |
| 2025-09-26 | $42.24 | $42.24 | 61,192 | — | — |
| 2025-09-25 | $44.40 | $44.40 | 81,683 | — | — |
| 2025-09-24 | $47.16 | $47.16 | 123,958 | — | — |
| 2025-09-23 | $50.52 | $50.52 | 242,433 | — | — |
| 2025-09-22 | $68.76 | $68.76 | 10,161,333 | — | — |
| 2025-09-19 | $28.92 | $28.92 | 55,667 | — | — |
| 2025-09-18 | $28.20 | $28.20 | 2,325 | — | — |
| 2025-09-17 | $28.44 | $28.44 | 3,742 | — | — |
| 2025-09-16 | $27.60 | $27.60 | 2,742 | — | — |
| 2025-09-15 | $28.44 | $28.44 | 4,942 | — | — |
| 2025-09-12 | $28.80 | $28.80 | 9,150 | — | — |
| 2025-09-11 | $27.24 | $27.24 | 4,717 | — | — |
| 2025-09-10 | $26.76 | $26.76 | 8,275 | — | — |
| 2025-09-09 | $28.44 | $28.44 | 10,292 | — | — |
| 2025-09-08 | $28.92 | $28.92 | 5,092 | — | — |
| 2025-09-05 | $30.12 | $30.12 | 2,600 | — | — |
| 2025-09-04 | $30.48 | $30.48 | 6,308 | — | — |
| 2025-09-03 | $29.28 | $29.28 | 9,775 | — | — |
| 2025-09-02 | $30.24 | $30.24 | 17,117 | — | — |
| 2025-08-29 | $29.04 | $29.04 | 9,050 | — | — |
| 2025-08-28 | $29.76 | $29.76 | 22,708 | — | — |
| 2025-08-27 | $29.40 | $29.40 | 811,883 | — | — |
| 2025-08-26 | $33.60 | $33.60 | 10,758 | — | — |
| 2025-08-25 | $34.68 | $34.68 | 12,617 | — | — |
| 2025-08-22 | $35.16 | $35.16 | 7,567 | — | — |
| 2025-08-21 | $35.40 | $35.40 | 4,025 | — | — |
| 2025-08-20 | $35.52 | $35.52 | 9,258 | — | — |
| 2025-08-19 | $36.00 | $36.00 | 16,400 | — | — |
| 2025-08-18 | $35.16 | $35.16 | 15,842 | — | — |
| 2025-08-15 | $38.64 | $38.64 | 7,200 | — | — |
| 2025-08-14 | $39.00 | $39.00 | 14,058 | — | — |
| 2025-08-13 | $36.72 | $36.72 | 14,350 | — | — |
| 2025-08-12 | $37.80 | $37.80 | 15,242 | — | — |
| 2025-08-11 | $37.44 | $37.44 | 12,058 | — | — |
| 2025-08-08 | $37.56 | $37.56 | 12,308 | — | — |
| 2025-08-07 | $38.40 | $38.40 | 438,667 | — | — |
| 2025-08-06 | $37.56 | $37.56 | 12,142 | — | — |
| 2025-08-05 | $43.80 | $43.80 | 13,767 | — | — |
| 2025-08-04 | $50.76 | $50.76 | 8,850 | — | — |
| 2025-08-01 | $48.48 | $48.48 | 13,792 | — | — |
| 2025-07-31 | $49.08 | $49.08 | 17,792 | — | — |
| 2025-07-30 | $56.76 | $56.76 | 69,592 | — | — |
| 2025-07-29 | $49.32 | $49.32 | 702,950 | — | — |
| 2025-07-28 | $60.00 | $60.00 | 13,342 | — | — |
| 2025-07-25 | $64.04 | $64.04 | 7,545 | — | — |
| 2025-07-24 | $57.78 | $57.78 | 27,328 | — | — |
| 2025-07-23 | $74.52 | $74.52 | 68,256 | — | — |
| 2025-07-22 | $76.36 | $76.36 | 7,669 | — | — |
| 2025-07-21 | $78.84 | $78.84 | 5,775 | — | — |
| 2025-07-18 | $80.89 | $80.89 | 8,895 | — | — |
| 2025-07-17 | $85.86 | $85.86 | 17,704 | — | — |
| 2025-07-16 | $77.76 | $77.76 | 123,903 | — | — |
| 2025-07-15 | $86.94 | $86.94 | 17,256 | — | — |
| 2025-07-14 | $80.03 | $80.03 | 7,355 | — | — |
| 2025-07-11 | $81.00 | $81.00 | 56,481 | — | — |
| 2025-07-10 | $86.18 | $86.18 | 17,691 | — | — |
| 2025-07-09 | $84.13 | $84.13 | 1,158 | — | — |
| 2025-07-08 | $85.43 | $85.43 | 1,144 | — | — |
| 2025-07-07 | $87.48 | $87.48 | 6,428 | — | — |
| 2025-07-03 | $81.54 | $81.54 | 734 | — | — |
| 2025-07-02 | $80.68 | $80.68 | 1,746 | — | — |
| 2025-07-01 | $82.08 | $82.08 | 904 | — | — |
| 2025-06-30 | $84.24 | $84.24 | 757 | — | — |
| 2025-06-27 | $84.35 | $84.35 | 1,852 | — | — |
| 2025-06-26 | $89.42 | $89.42 | 2,430 | — | — |
| 2025-06-25 | $96.12 | $96.12 | 895 | — | — |
| 2025-06-24 | $100.44 | $100.44 | 1,608 | — | — |
| 2025-06-23 | $105.62 | $105.62 | 960 | — | — |
| 2025-06-20 | $111.24 | $111.24 | 1,398 | — | — |
| 2025-06-18 | $119.88 | $119.88 | 747 | — | — |
| 2025-06-17 | $118.80 | $118.80 | 1,427 | — | — |
| 2025-06-16 | $116.64 | $116.64 | 1,441 | — | — |
| 2025-06-13 | $120.96 | $120.96 | 581 | — | — |
| 2025-06-12 | $128.52 | $128.52 | 2,900 | — | — |
| 2025-06-11 | $126.36 | $126.36 | 2,720 | — | — |
| 2025-06-10 | $129.60 | $129.60 | 14,034 | — | — |
| 2025-06-09 | $149.04 | $149.04 | 603 | — | — |
| 2025-06-06 | $152.28 | $152.28 | 252 | — | — |
| 2025-06-05 | $153.36 | $153.36 | 407 | — | — |
| 2025-06-04 | $155.52 | $155.52 | 561 | — | — |
| 2025-06-03 | $154.44 | $154.44 | 470 | — | — |
| 2025-06-02 | $146.88 | $146.88 | 801 | — | — |
| 2025-05-30 | $157.68 | $157.68 | 1,190 | — | — |
| 2025-05-29 | $168.48 | $168.48 | 541 | — | — |
| 2025-05-28 | $172.80 | $172.80 | 1,463 | — | — |
| 2025-05-27 | $174.96 | $174.96 | 2,100 | — | — |
| 2025-05-23 | $165.24 | $165.24 | 1,499 | — | — |
| 2025-05-22 | $165.24 | $165.24 | 1,704 | — | — |
| 2025-05-21 | $173.88 | $173.88 | 2,075 | — | — |
| 2025-05-20 | $166.32 | $166.32 | 3,557 | — | — |
| 2025-05-19 | $160.92 | $160.92 | 3,032 | — | — |
| 2025-05-16 | $185.76 | $185.76 | 2,095 | — | — |
| 2025-05-15 | $183.60 | $183.60 | 7,228 | — | — |
| 2025-05-14 | $164.16 | $164.16 | 31,981 | — | — |
| 2025-05-13 | $178.20 | $178.20 | 5,810 | — | — |
| 2025-05-12 | $159.84 | $159.84 | 22,657 | — | — |
| 2025-05-09 | $172.80 | $172.80 | 7,937 | — | — |
| 2025-05-08 | $210.60 | $210.60 | 10,954 | — | — |
| 2025-05-07 | $200.88 | $200.88 | 830 | — | — |
| 2025-05-06 | $180.36 | $180.36 | 1,625 | — | — |
| 2025-05-05 | $205.20 | $205.20 | 969 | — | — |
| 2025-05-02 | $205.20 | $205.20 | 1,003 | — | — |
| 2025-05-01 | $210.60 | $210.60 | 1,365 | — | — |
| 2025-04-30 | $230.04 | $230.04 | 1,806 | — | — |
| 2025-04-29 | $216.00 | $216.00 | 2,795 | — | — |
| 2025-04-28 | $205.20 | $205.20 | 8,869 | — | — |
| 2025-04-25 | $241.92 | $241.92 | 38,210 | — | — |
| 2025-04-24 | $192.24 | $192.24 | 10,137 | — | — |
| 2025-04-23 | $232.20 | $232.20 | 474,966 | — | — |
| 2025-04-22 | $155.95 | $155.95 | 9,251 | — | — |
| 2025-04-21 | $136.08 | $136.08 | 93 | — | — |
| 2025-04-17 | $141.48 | $141.48 | 118 | — | — |
| 2025-04-16 | $144.72 | $144.72 | 130 | — | — |
| 2025-04-15 | $146.88 | $146.88 | 67 | — | — |
| 2025-04-14 | $150.12 | $150.12 | 445 | — | — |
| 2025-04-11 | $159.84 | $159.84 | 651 | — | — |
| 2025-04-10 | $137.05 | $137.05 | 123 | — | — |
| 2025-04-09 | $131.76 | $131.76 | 229 | — | — |
| 2025-04-08 | $126.36 | $126.36 | 409 | — | — |
| 2025-04-07 | $123.12 | $123.12 | 286 | — | — |
| 2025-04-04 | $125.17 | $125.17 | 170 | — | — |
| 2025-04-03 | $136.08 | $136.08 | 166 | — | — |
| 2025-04-02 | $138.24 | $138.24 | 228 | — | — |
| 2025-04-01 | $129.60 | $129.60 | 594 | — | — |
| 2025-03-31 | $118.80 | $118.80 | 329 | — | — |
| 2025-03-28 | $120.96 | $120.96 | 420 | — | — |
| 2025-03-27 | $142.56 | $142.56 | 304 | — | — |
| 2025-03-26 | $146.88 | $146.88 | 230 | — | — |
| 2025-03-25 | $151.20 | $151.20 | 136 | — | — |
| 2025-03-24 | $151.20 | $151.20 | 156 | — | — |
| 2025-03-21 | $153.36 | $153.36 | 91 | — | — |
| 2025-03-20 | $157.68 | $157.68 | 105 | — | — |
| 2025-03-19 | $153.36 | $153.36 | 201 | — | — |
| 2025-03-18 | $151.20 | $151.20 | 436 | — | — |
| 2025-03-17 | $152.28 | $152.28 | 173 | — | — |
| 2025-03-14 | $160.92 | $160.92 | 149 | — | — |
| 2025-03-13 | $158.76 | $158.76 | 238 | — | — |
| 2025-03-12 | $157.68 | $157.68 | 126 | — | — |
| 2025-03-11 | $157.68 | $157.68 | 697 | — | — |
| 2025-03-10 | $160.92 | $160.92 | 368 | — | — |
| 2025-03-07 | $170.64 | $170.64 | 224 | — | — |
| 2025-03-06 | $183.60 | $183.60 | 650 | — | — |
| 2025-03-05 | $197.64 | $197.64 | 3,730 | — | — |
| 2025-03-04 | $171.72 | $171.72 | 1,619 | — | — |
| 2025-03-03 | $182.52 | $182.52 | 5,687 | — | — |
| 2025-02-28 | $167.40 | $167.40 | 2,370 | — | — |
| 2025-02-27 | $154.44 | $154.44 | 299 | — | — |
| 2025-02-26 | $168.48 | $168.48 | 319 | — | — |
| 2025-02-25 | $160.92 | $160.92 | 707 | — | — |
| 2025-02-24 | $153.36 | $153.36 | 1,321 | — | — |
| 2025-02-21 | $179.28 | $179.28 | 7,401 | — | — |
| 2025-02-20 | $178.20 | $178.20 | 302 | — | — |
| 2025-02-19 | $182.52 | $182.52 | 190 | — | — |
| 2025-02-18 | $184.68 | $184.68 | 184 | — | — |
| 2025-02-14 | $185.76 | $185.76 | 444 | — | — |
| 2025-02-13 | $190.08 | $190.08 | 639 | — | — |
| 2025-02-12 | $198.72 | $198.72 | 256 | — | — |
| 2025-02-11 | $201.96 | $201.96 | 949 | — | — |
| 2025-02-10 | $192.24 | $192.24 | 869 | — | — |
| 2025-02-07 | $189.00 | $189.00 | 718 | — | — |
| 2025-02-06 | $209.52 | $209.52 | 1,972 | — | — |
| 2025-02-05 | $220.32 | $220.32 | 842 | — | — |
| 2025-02-04 | $224.64 | $224.64 | 1,434 | — | — |
| 2025-02-03 | $233.28 | $233.28 | 1,058 | — | — |
| 2025-01-31 | $252.72 | $252.72 | 769 | — | — |
| 2025-01-30 | $259.20 | $259.20 | 1,476 | — | — |
| 2025-01-29 | $277.56 | $277.56 | 6,165 | — | — |
| 2025-01-28 | $259.20 | $259.20 | 394 | — | — |
| 2025-01-27 | $263.52 | $263.52 | 568 | — | — |
| 2025-01-24 | $288.36 | $288.36 | 953 | — | — |
| 2025-01-23 | $277.56 | $277.56 | 3,144 | — | — |
| 2025-01-22 | $261.36 | $261.36 | 367 | — | — |
| 2025-01-21 | $258.12 | $258.12 | 1,078 | — | — |
| 2025-01-17 | $279.72 | $279.72 | 3,291 | — | — |
| 2025-01-16 | $284.04 | $284.04 | 613 | — | — |
| 2025-01-15 | $282.96 | $282.96 | 1,387 | — | — |
| 2025-01-14 | $287.28 | $287.28 | 1,784 | — | — |
| 2025-01-13 | $251.64 | $251.64 | 595 | — | — |
| 2025-01-10 | $252.72 | $252.72 | 439 | — | — |
| 2025-01-08 | $261.36 | $261.36 | 612 | — | — |
| 2025-01-07 | $276.48 | $276.48 | 856 | — | — |
| 2025-01-06 | $267.84 | $267.84 | 903 | — | — |
| 2025-01-03 | $292.68 | $292.68 | 2,049 | — | — |
| 2025-01-02 | $265.68 | $265.68 | 466 | — | — |