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
- 2015-12-07 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 | $11.35 | $11.35 | 15,340 | — | — |
| 2025-12-30 | $11.50 | $11.50 | 22,940 | — | — |
| 2025-12-29 | $11.60 | $11.60 | 56,720 | — | — |
| 2025-12-26 | $13.15 | $13.15 | 681,200 | — | — |
| 2025-12-24 | $14.15 | $14.15 | 43,460 | — | — |
| 2025-12-23 | $16.15 | $16.15 | 30,140 | — | — |
| 2025-12-22 | $16.60 | $16.60 | 78,120 | — | — |
| 2025-12-19 | $18.20 | $18.20 | 85,780 | — | — |
| 2025-12-18 | $20.75 | $20.75 | 400,400 | — | — |
| 2025-12-17 | $27.30 | $27.30 | 190,140 | — | — |
| 2025-12-16 | $32.50 | $32.50 | 2,179,340 | — | — |
| 2025-12-15 | $23.90 | $23.90 | 1,007,440 | — | — |
| 2025-12-12 | $23.75 | $23.75 | 91,560 | — | — |
| 2025-12-11 | $31.50 | $31.50 | 128,840 | — | — |
| 2025-12-10 | $33.60 | $33.60 | 3,354,920 | — | — |
| 2025-12-09 | $20.35 | $20.35 | 181,420 | — | — |
| 2025-12-08 | $44.00 | $44.00 | 2,780,180 | — | — |
| 2025-12-05 | $25.20 | $25.20 | 223,380 | — | — |
| 2025-12-04 | $25.45 | $25.45 | 3,620 | — | — |
| 2025-12-03 | $24.55 | $24.55 | 10,300 | — | — |
| 2025-12-02 | $24.30 | $24.30 | 5,220 | — | — |
| 2025-12-01 | $23.15 | $23.15 | 4,100 | — | — |
| 2025-11-28 | $22.65 | $22.65 | 2,580 | — | — |
| 2025-11-26 | $21.75 | $21.75 | 7,360 | — | — |
| 2025-11-25 | $19.54 | $19.54 | 17,780 | — | — |
| 2025-11-24 | $21.60 | $21.60 | 32,160 | — | — |
| 2025-11-21 | $21.90 | $21.90 | 1,700 | — | — |
| 2025-11-20 | $19.65 | $19.65 | 8,260 | — | — |
| 2025-11-19 | $19.30 | $19.30 | 18,740 | — | — |
| 2025-11-18 | $23.00 | $23.00 | 28,820 | — | — |
| 2025-11-17 | $27.30 | $27.30 | 2,000 | — | — |
| 2025-11-14 | $27.40 | $27.40 | 2,640 | — | — |
| 2025-11-13 | $25.55 | $25.55 | 7,580 | — | — |
| 2025-11-12 | $26.85 | $26.85 | 2,140 | — | — |
| 2025-11-11 | $28.20 | $28.20 | 3,580 | — | — |
| 2025-11-10 | $26.70 | $26.70 | 3,480 | — | — |
| 2025-11-07 | $27.00 | $27.00 | 4,320 | — | — |
| 2025-11-06 | $26.45 | $26.45 | 3,660 | — | — |
| 2025-11-05 | $27.65 | $27.65 | 7,580 | — | — |
| 2025-11-04 | $27.00 | $27.00 | 11,240 | — | — |
| 2025-11-03 | $30.90 | $30.90 | 480,860 | — | — |
| 2025-10-31 | $31.65 | $31.65 | 2,580 | — | — |
| 2025-10-30 | $30.55 | $30.55 | 6,020 | — | — |
| 2025-10-29 | $29.70 | $29.70 | 60,020 | — | — |
| 2025-10-28 | $33.95 | $33.95 | 30,800 | — | — |
| 2025-10-27 | $37.24 | $37.24 | 13,120 | — | — |
| 2025-10-24 | $35.95 | $35.95 | 2,920 | — | — |
| 2025-10-23 | $34.00 | $34.00 | 1,460 | — | — |
| 2025-10-22 | $33.75 | $33.75 | 4,540 | — | — |
| 2025-10-21 | $37.75 | $37.75 | 3,160 | — | — |
| 2025-10-20 | $37.55 | $37.55 | 4,180 | — | — |
| 2025-10-17 | $38.85 | $38.85 | 4,480 | — | — |
| 2025-10-16 | $41.70 | $41.70 | 4,080 | — | — |
| 2025-10-15 | $40.55 | $40.55 | 5,200 | — | — |
| 2025-10-14 | $42.00 | $42.00 | 5,920 | — | — |
| 2025-10-13 | $39.15 | $39.15 | 16,500 | — | — |
| 2025-10-10 | $45.95 | $45.95 | 38,580 | — | — |
| 2025-10-09 | $54.50 | $54.50 | 1,249,860 | — | — |
| 2025-10-08 | $38.55 | $38.55 | 17,020 | — | — |
| 2025-10-07 | $41.40 | $41.40 | 27,380 | — | — |
| 2025-10-06 | $33.15 | $33.15 | 2,620 | — | — |
| 2025-10-03 | $33.50 | $33.50 | 3,160 | — | — |
| 2025-10-02 | $33.35 | $33.35 | 1,800 | — | — |
| 2025-10-01 | $33.05 | $33.05 | 1,600 | — | — |
| 2025-09-30 | $33.25 | $33.25 | 4,940 | — | — |
| 2025-09-29 | $33.45 | $33.45 | 2,640 | — | — |
| 2025-09-26 | $31.75 | $31.75 | 2,380 | — | — |
| 2025-09-25 | $33.05 | $33.05 | 1,640 | — | — |
| 2025-09-24 | $32.05 | $32.05 | 2,840 | — | — |
| 2025-09-23 | $31.50 | $31.50 | 4,900 | — | — |
| 2025-09-22 | $33.08 | $33.08 | 2,180 | — | — |
| 2025-09-19 | $33.05 | $33.05 | 3,400 | — | — |
| 2025-09-18 | $32.60 | $32.60 | 5,580 | — | — |
| 2025-09-17 | $34.00 | $34.00 | 8,560 | — | — |
| 2025-09-16 | $31.30 | $31.30 | 2,300 | — | — |
| 2025-09-15 | $30.15 | $30.15 | 7,860 | — | — |
| 2025-09-12 | $30.10 | $30.10 | 12,060 | — | — |
| 2025-09-11 | $29.65 | $29.65 | 11,040 | — | — |
| 2025-09-10 | $28.67 | $28.67 | 5,320 | — | — |
| 2025-09-09 | $28.05 | $28.05 | 10,140 | — | — |
| 2025-09-08 | $26.60 | $26.60 | 99,000 | — | — |
| 2025-09-05 | $28.25 | $28.25 | 2,540 | — | — |
| 2025-09-04 | $28.56 | $28.56 | 7,480 | — | — |
| 2025-09-03 | $28.45 | $28.45 | 4,860 | — | — |
| 2025-09-02 | $26.80 | $26.80 | 2,200 | — | — |
| 2025-08-29 | $27.70 | $27.70 | 3,460 | — | — |
| 2025-08-28 | $27.35 | $27.35 | 3,200 | — | — |
| 2025-08-27 | $28.55 | $28.55 | 4,400 | — | — |
| 2025-08-26 | $27.90 | $27.90 | 6,100 | — | — |
| 2025-08-25 | $31.05 | $31.05 | 16,200 | — | — |
| 2025-08-22 | $32.95 | $32.95 | 3,320 | — | — |
| 2025-08-21 | $33.75 | $33.75 | 1,560 | — | — |
| 2025-08-20 | $32.30 | $32.30 | 6,380 | — | — |
| 2025-08-19 | $34.35 | $34.35 | 2,280 | — | — |
| 2025-08-18 | $36.20 | $36.20 | 5,400 | — | — |
| 2025-08-15 | $35.20 | $35.20 | 1,740 | — | — |
| 2025-08-14 | $35.20 | $35.20 | 2,140 | — | — |
| 2025-08-13 | $34.55 | $34.55 | 5,000 | — | — |
| 2025-08-12 | $34.95 | $34.95 | 3,600 | — | — |
| 2025-08-11 | $34.47 | $34.47 | 4,560 | — | — |
| 2025-08-08 | $35.65 | $35.65 | 4,740 | — | — |
| 2025-08-07 | $34.00 | $34.00 | 5,860 | — | — |
| 2025-08-06 | $33.80 | $33.80 | 2,840 | — | — |
| 2025-08-05 | $34.90 | $34.90 | 5,620 | — | — |
| 2025-08-04 | $34.90 | $34.90 | 7,340 | — | — |
| 2025-08-01 | $33.50 | $33.50 | 22,620 | — | — |
| 2025-07-31 | $39.25 | $39.25 | 18,840 | — | — |
| 2025-07-30 | $43.20 | $43.20 | 4,254 | — | — |
| 2025-07-29 | $43.00 | $43.00 | 5,106 | — | — |
| 2025-07-28 | $44.00 | $44.00 | 20,024 | — | — |
| 2025-07-25 | $44.00 | $44.00 | 2,590 | — | — |
| 2025-07-24 | $44.25 | $44.25 | 2,240 | — | — |
| 2025-07-23 | $44.15 | $44.15 | 3,576 | — | — |
| 2025-07-22 | $45.05 | $45.05 | 11,438 | — | — |
| 2025-07-21 | $42.50 | $42.50 | 3,032 | — | — |
| 2025-07-18 | $42.25 | $42.25 | 7,320 | — | — |
| 2025-07-17 | $42.60 | $42.60 | 6,424 | — | — |
| 2025-07-16 | $41.90 | $41.90 | 15,986 | — | — |
| 2025-07-15 | $44.00 | $44.00 | 23,116 | — | — |
| 2025-07-14 | $49.00 | $49.00 | 421,200 | — | — |
| 2025-07-11 | $43.70 | $43.70 | 3,090 | — | — |
| 2025-07-10 | $44.50 | $44.50 | 3,838 | — | — |
| 2025-07-09 | $43.85 | $43.85 | 3,188 | — | — |
| 2025-07-08 | $43.55 | $43.55 | 2,246 | — | — |
| 2025-07-07 | $43.30 | $43.30 | 2,826 | — | — |
| 2025-07-03 | $42.95 | $42.95 | 1,550 | — | — |
| 2025-07-02 | $44.00 | $44.00 | 2,480 | — | — |
| 2025-07-01 | $43.50 | $43.50 | 3,678 | — | — |
| 2025-06-30 | $43.25 | $43.25 | 5,376 | — | — |
| 2025-06-27 | $43.50 | $43.50 | 5,496 | — | — |
| 2025-06-26 | $46.40 | $46.40 | 5,684 | — | — |
| 2025-06-25 | $45.50 | $45.50 | 4,564 | — | — |
| 2025-06-24 | $46.05 | $46.05 | 5,846 | — | — |
| 2025-06-23 | $46.00 | $46.00 | 12,402 | — | — |
| 2025-06-20 | $43.35 | $43.35 | 34,688 | — | — |
| 2025-06-18 | $51.50 | $51.50 | 1,102,472 | — | — |
| 2025-06-17 | $39.80 | $39.80 | 27,672 | — | — |
| 2025-06-16 | $52.00 | $52.00 | 4,628 | — | — |
| 2025-06-13 | $53.50 | $53.50 | 3,278 | — | — |
| 2025-06-12 | $55.00 | $55.00 | 2,106 | — | — |
| 2025-06-11 | $56.50 | $56.50 | 3,556 | — | — |
| 2025-06-10 | $57.00 | $57.00 | 4,414 | — | — |
| 2025-06-09 | $57.50 | $57.50 | 4,582 | — | — |
| 2025-06-06 | $57.50 | $57.50 | 4,982 | — | — |
| 2025-06-05 | $57.50 | $57.50 | 2,662 | — | — |
| 2025-06-04 | $58.00 | $58.00 | 3,142 | — | — |
| 2025-06-03 | $58.00 | $58.00 | 6,008 | — | — |
| 2025-06-02 | $57.50 | $57.50 | 23,450 | — | — |
| 2025-05-30 | $54.00 | $54.00 | 8,174 | — | — |
| 2025-05-29 | $53.00 | $53.00 | 7,546 | — | — |
| 2025-05-28 | $52.50 | $52.50 | 11,052 | — | — |
| 2025-05-27 | $57.50 | $57.50 | 45,922 | — | — |
| 2025-05-23 | $57.50 | $57.50 | 25,666 | — | — |
| 2025-05-22 | $69.50 | $69.50 | 1,259,412 | — | — |
| 2025-05-21 | $65.00 | $65.00 | 486 | — | — |
| 2025-05-20 | $66.00 | $66.00 | 1,268 | — | — |
| 2025-05-19 | $64.50 | $64.50 | 1,218 | — | — |
| 2025-05-16 | $64.00 | $64.00 | 902 | — | — |
| 2025-05-15 | $65.00 | $65.00 | 678 | — | — |
| 2025-05-14 | $65.50 | $65.50 | 1,552 | — | — |
| 2025-05-13 | $64.50 | $64.50 | 1,670 | — | — |
| 2025-05-12 | $61.50 | $61.50 | 37,698 | — | — |
| 2025-05-09 | $70.50 | $70.50 | 700 | — | — |
| 2025-05-08 | $70.50 | $70.50 | 620 | — | — |
| 2025-05-07 | $69.00 | $69.00 | 1,424 | — | — |
| 2025-05-06 | $66.50 | $66.50 | 724 | — | — |
| 2025-05-05 | $70.50 | $70.50 | 978 | — | — |
| 2025-05-02 | $70.00 | $70.00 | 584 | — | — |
| 2025-05-01 | $70.50 | $70.50 | 696 | — | — |
| 2025-04-30 | $73.00 | $73.00 | 326 | — | — |
| 2025-04-29 | $74.50 | $74.50 | 1,038 | — | — |
| 2025-04-28 | $75.50 | $75.50 | 1,472 | — | — |
| 2025-04-25 | $77.50 | $77.50 | 3,058 | — | — |
| 2025-04-24 | $78.00 | $78.00 | 2,398 | — | — |
| 2025-04-23 | $71.00 | $71.00 | 2,620 | — | — |
| 2025-04-22 | $70.00 | $70.00 | 1,272 | — | — |
| 2025-04-21 | $69.00 | $69.00 | 3,592 | — | — |
| 2025-04-17 | $71.50 | $71.50 | 1,696 | — | — |
| 2025-04-16 | $73.00 | $73.00 | 1,986 | — | — |
| 2025-04-15 | $73.00 | $73.00 | 6,690 | — | — |
| 2025-04-14 | $82.50 | $82.50 | 7,394 | — | — |
| 2025-04-11 | $88.50 | $88.50 | 86,108 | — | — |
| 2025-04-10 | $78.50 | $78.50 | 1,882 | — | — |
| 2025-04-09 | $75.50 | $75.50 | 5,824 | — | — |
| 2025-04-08 | $70.50 | $70.50 | 5,664 | — | — |
| 2025-04-07 | $82.50 | $82.50 | 10,180 | — | — |
| 2025-04-04 | $84.50 | $84.50 | 320,614 | — | — |
| 2025-04-03 | $73.50 | $73.50 | 3,506 | — | — |
| 2025-04-02 | $77.00 | $77.00 | 18,460 | — | — |
| 2025-04-01 | $60.00 | $60.00 | 1,586 | — | — |
| 2025-03-31 | $66.00 | $66.00 | 2,738 | — | — |
| 2025-03-28 | $61.50 | $61.50 | 1,646 | — | — |
| 2025-03-27 | $64.50 | $64.50 | 3,336 | — | — |
| 2025-03-26 | $74.50 | $74.50 | 3,034 | — | — |
| 2025-03-25 | $79.50 | $79.50 | 4,398 | — | — |
| 2025-03-24 | $87.50 | $87.50 | 3,910 | — | — |
| 2025-03-21 | $88.50 | $88.50 | 6,542 | — | — |
| 2025-03-20 | $100.00 | $100.00 | 17,368 | — | — |
| 2025-03-19 | $117.00 | $117.00 | 766,728 | — | — |
| 2025-03-18 | $100.75 | $100.75 | 1,262 | — | — |
| 2025-03-17 | $106.00 | $106.00 | 1,992 | — | — |
| 2025-03-14 | $95.00 | $95.00 | 1,970 | — | — |
| 2025-03-13 | $99.50 | $99.50 | 3,240 | — | — |
| 2025-03-12 | $98.00 | $98.00 | 5,150 | — | — |
| 2025-03-11 | $112.50 | $112.50 | 14,664 | — | — |
| 2025-03-10 | $142.50 | $142.50 | 526,016 | — | — |
| 2025-03-07 | $152.50 | $152.50 | 512 | — | — |
| 2025-03-06 | $155.50 | $155.50 | 4,260 | — | — |
| 2025-03-05 | $149.50 | $149.50 | 604 | — | — |
| 2025-03-04 | $140.00 | $140.00 | 898 | — | — |
| 2025-03-03 | $147.50 | $147.50 | 1,576 | — | — |
| 2025-02-28 | $166.50 | $166.50 | 564 | — | — |
| 2025-02-27 | $172.50 | $172.50 | 3,044 | — | — |
| 2025-02-26 | $174.00 | $174.00 | 3,234 | — | — |
| 2025-02-25 | $172.50 | $172.50 | 808 | — | — |
| 2025-02-24 | $177.50 | $177.50 | 4,976 | — | — |
| 2025-02-21 | $185.50 | $185.50 | 734 | — | — |
| 2025-02-20 | $190.00 | $190.00 | 2,982 | — | — |
| 2025-02-19 | $215.00 | $215.00 | 1,972 | — | — |
| 2025-02-18 | $216.00 | $216.00 | 2,272 | — | — |
| 2025-02-14 | $213.50 | $213.50 | 2,384 | — | — |
| 2025-02-13 | $242.00 | $242.00 | 4,112 | — | — |
| 2025-02-12 | $240.00 | $240.00 | 31,242 | — | — |
| 2025-02-11 | $247.00 | $247.00 | 10,800 | — | — |
| 2025-02-10 | $268.50 | $268.50 | 437,844 | — | — |
| 2025-02-07 | $203.50 | $203.50 | 150 | — | — |
| 2025-02-06 | $208.50 | $208.50 | 466 | — | — |
| 2025-02-05 | $209.50 | $209.50 | 256 | — | — |
| 2025-02-04 | $217.50 | $217.50 | 140 | — | — |
| 2025-02-03 | $215.50 | $215.50 | 54 | — | — |
| 2025-01-31 | $220.30 | $220.30 | 70 | — | — |
| 2025-01-30 | $212.00 | $212.00 | 74 | — | — |
| 2025-01-29 | $212.50 | $212.50 | 258 | — | — |
| 2025-01-28 | $214.50 | $214.50 | 234 | — | — |
| 2025-01-27 | $215.50 | $215.50 | 982 | — | — |
| 2025-01-24 | $226.55 | $226.55 | 416 | — | — |
| 2025-01-23 | $217.50 | $217.50 | 336 | — | — |
| 2025-01-22 | $208.00 | $208.00 | 226 | — | — |
| 2025-01-21 | $220.00 | $220.00 | 192 | — | — |
| 2025-01-17 | $214.00 | $214.00 | 102 | — | — |
| 2025-01-16 | $217.00 | $217.00 | 186 | — | — |
| 2025-01-15 | $208.00 | $208.00 | 70 | — | — |
| 2025-01-14 | $209.00 | $209.00 | 130 | — | — |
| 2025-01-13 | $215.00 | $215.00 | 246 | — | — |
| 2025-01-10 | $226.00 | $226.00 | 322 | — | — |
| 2025-01-08 | $213.50 | $213.50 | 260 | — | — |
| 2025-01-07 | $217.00 | $217.00 | 210 | — | — |
| 2025-01-06 | $222.50 | $222.50 | 276 | — | — |
| 2025-01-03 | $225.00 | $225.00 | 788 | — | — |
| 2025-01-02 | $204.50 | $204.50 | 148 | — | — |