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
- 2025-02-25 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 | $5.88 | $5.88 | 9,108 | — | — |
| 2025-12-30 | $6.24 | $6.24 | 7,183 | — | — |
| 2025-12-29 | $6.38 | $6.38 | 11,375 | — | — |
| 2025-12-26 | $7.32 | $7.32 | 6,683 | — | — |
| 2025-12-24 | $7.75 | $7.75 | 1,400 | — | — |
| 2025-12-23 | $7.93 | $7.93 | 5,158 | — | — |
| 2025-12-22 | $8.52 | $8.52 | 2,900 | — | — |
| 2025-12-19 | $8.64 | $8.64 | 2,917 | — | — |
| 2025-12-18 | $8.88 | $8.88 | 3,475 | — | — |
| 2025-12-17 | $9.00 | $9.00 | 10,367 | — | — |
| 2025-12-16 | $9.14 | $9.14 | 8,667 | — | — |
| 2025-12-15 | $10.31 | $10.31 | 11,542 | — | — |
| 2025-12-12 | $11.08 | $11.08 | 126,600 | — | — |
| 2025-12-11 | $8.46 | $8.46 | 3,867 | — | — |
| 2025-12-10 | $8.65 | $8.65 | 7,808 | — | — |
| 2025-12-09 | $9.12 | $9.12 | 21,233 | — | — |
| 2025-12-08 | $11.04 | $11.04 | 10,808 | — | — |
| 2025-12-05 | $12.60 | $12.60 | 7,100 | — | — |
| 2025-12-04 | $13.08 | $13.08 | 1,817 | — | — |
| 2025-12-03 | $13.44 | $13.44 | 4,150 | — | — |
| 2025-12-02 | $13.44 | $13.44 | 2,750 | — | — |
| 2025-12-01 | $13.92 | $13.92 | 1,392 | — | — |
| 2025-11-28 | $14.28 | $14.28 | 1,892 | — | — |
| 2025-11-26 | $14.10 | $14.10 | 2,900 | — | — |
| 2025-11-25 | $13.92 | $13.92 | 1,150 | — | — |
| 2025-11-24 | $13.80 | $13.80 | 4,983 | — | — |
| 2025-11-21 | $14.28 | $14.28 | 1,750 | — | — |
| 2025-11-20 | $14.76 | $14.76 | 2,117 | — | — |
| 2025-11-19 | $13.80 | $13.80 | 5,975 | — | — |
| 2025-11-18 | $13.68 | $13.68 | 5,250 | — | — |
| 2025-11-17 | $13.44 | $13.44 | 3,808 | — | — |
| 2025-11-14 | $14.52 | $14.52 | 5,233 | — | — |
| 2025-11-13 | $15.12 | $15.12 | 5,208 | — | — |
| 2025-11-12 | $16.80 | $16.80 | 5,025 | — | — |
| 2025-11-11 | $17.54 | $17.54 | 7,517 | — | — |
| 2025-11-10 | $17.50 | $17.50 | 1,850 | — | — |
| 2025-11-07 | $16.92 | $16.92 | 2,550 | — | — |
| 2025-11-06 | $17.88 | $17.88 | 3,217 | — | — |
| 2025-11-05 | $17.26 | $17.26 | 7,967 | — | — |
| 2025-11-04 | $17.40 | $17.40 | 4,442 | — | — |
| 2025-11-03 | $18.60 | $18.60 | 4,525 | — | — |
| 2025-10-31 | $18.12 | $18.12 | 3,500 | — | — |
| 2025-10-30 | $18.84 | $18.84 | 1,317 | — | — |
| 2025-10-29 | $18.36 | $18.36 | 5,850 | — | — |
| 2025-10-28 | $19.08 | $19.08 | 3,058 | — | — |
| 2025-10-27 | $18.72 | $18.72 | 1,792 | — | — |
| 2025-10-24 | $19.92 | $19.92 | 6,158 | — | — |
| 2025-10-23 | $18.84 | $18.84 | 2,967 | — | — |
| 2025-10-22 | $19.56 | $19.56 | 12,825 | — | — |
| 2025-10-21 | $19.44 | $19.44 | 1,850 | — | — |
| 2025-10-20 | $19.68 | $19.68 | 14,625 | — | — |
| 2025-10-17 | $18.24 | $18.24 | 3,867 | — | — |
| 2025-10-16 | $18.36 | $18.36 | 4,742 | — | — |
| 2025-10-15 | $18.84 | $18.84 | 7,525 | — | — |
| 2025-10-14 | $18.84 | $18.84 | 5,992 | — | — |
| 2025-10-13 | $18.24 | $18.24 | 7,075 | — | — |
| 2025-10-10 | $19.68 | $19.68 | 13,075 | — | — |
| 2025-10-09 | $19.80 | $19.80 | 4,233 | — | — |
| 2025-10-08 | $19.32 | $19.32 | 25,967 | — | — |
| 2025-10-07 | $18.12 | $18.12 | 6,775 | — | — |
| 2025-10-06 | $18.72 | $18.72 | 13,992 | — | — |
| 2025-10-03 | $19.32 | $19.32 | 20,750 | — | — |
| 2025-10-02 | $19.68 | $19.68 | 18,117 | — | — |
| 2025-10-01 | $20.70 | $20.70 | 14,925 | — | — |
| 2025-09-30 | $21.84 | $21.84 | 12,550 | — | — |
| 2025-09-29 | $21.48 | $21.48 | 5,050 | — | — |
| 2025-09-26 | $21.12 | $21.12 | 5,058 | — | — |
| 2025-09-25 | $21.36 | $21.36 | 11,400 | — | — |
| 2025-09-24 | $21.72 | $21.72 | 21,425 | — | — |
| 2025-09-23 | $22.32 | $22.32 | 13,892 | — | — |
| 2025-09-22 | $21.36 | $21.36 | 6,025 | — | — |
| 2025-09-19 | $21.48 | $21.48 | 14,725 | — | — |
| 2025-09-18 | $22.14 | $22.14 | 18,925 | — | — |
| 2025-09-17 | $22.20 | $22.20 | 32,483 | — | — |
| 2025-09-16 | $24.84 | $24.84 | 13,675 | — | — |
| 2025-09-15 | $23.76 | $23.76 | 4,450 | — | — |
| 2025-09-12 | $23.76 | $23.76 | 5,217 | — | — |
| 2025-09-11 | $24.00 | $24.00 | 10,125 | — | — |
| 2025-09-10 | $24.72 | $24.72 | 15,667 | — | — |
| 2025-09-09 | $23.40 | $23.40 | 6,775 | — | — |
| 2025-09-08 | $23.40 | $23.40 | 5,625 | — | — |
| 2025-09-05 | $24.24 | $24.24 | 9,342 | — | — |
| 2025-09-04 | $23.16 | $23.16 | 3,483 | — | — |
| 2025-09-03 | $23.64 | $23.64 | 10,658 | — | — |
| 2025-09-02 | $24.00 | $24.00 | 4,567 | — | — |
| 2025-08-29 | $24.48 | $24.48 | 7,058 | — | — |
| 2025-08-28 | $23.76 | $23.76 | 4,425 | — | — |
| 2025-08-27 | $23.52 | $23.52 | 11,192 | — | — |
| 2025-08-26 | $24.24 | $24.24 | 7,108 | — | — |
| 2025-08-25 | $23.88 | $23.88 | 3,983 | — | — |
| 2025-08-22 | $23.76 | $23.76 | 11,908 | — | — |
| 2025-08-21 | $22.80 | $22.80 | 3,508 | — | — |
| 2025-08-20 | $23.28 | $23.28 | 9,075 | — | — |
| 2025-08-19 | $22.92 | $22.92 | 11,542 | — | — |
| 2025-08-18 | $25.08 | $25.08 | 19,450 | — | — |
| 2025-08-15 | $23.64 | $23.64 | 7,733 | — | — |
| 2025-08-14 | $24.60 | $24.60 | 13,767 | — | — |
| 2025-08-13 | $25.20 | $25.20 | 9,833 | — | — |
| 2025-08-12 | $26.16 | $26.16 | 14,708 | — | — |
| 2025-08-11 | $24.84 | $24.84 | 7,692 | — | — |
| 2025-08-08 | $24.90 | $24.90 | 6,392 | — | — |
| 2025-08-07 | $24.72 | $24.72 | 9,258 | — | — |
| 2025-08-06 | $25.32 | $25.32 | 18,775 | — | — |
| 2025-08-05 | $24.60 | $24.60 | 10,158 | — | — |
| 2025-08-04 | $24.72 | $24.72 | 19,908 | — | — |
| 2025-08-01 | $24.24 | $24.24 | 8,592 | — | — |
| 2025-07-31 | $26.28 | $26.28 | 17,792 | — | — |
| 2025-07-30 | $25.08 | $25.08 | 29,433 | — | — |
| 2025-07-29 | $25.80 | $25.80 | 8,492 | — | — |
| 2025-07-28 | $26.88 | $26.88 | 10,750 | — | — |
| 2025-07-25 | $27.00 | $27.00 | 13,408 | — | — |
| 2025-07-24 | $26.88 | $26.88 | 19,250 | — | — |
| 2025-07-23 | $27.48 | $27.48 | 22,917 | — | — |
| 2025-07-22 | $26.40 | $26.40 | 23,158 | — | — |
| 2025-07-21 | $28.08 | $28.08 | 57,942 | — | — |
| 2025-07-18 | $28.80 | $28.80 | 77,600 | — | — |
| 2025-07-17 | $33.60 | $33.60 | 108,250 | — | — |
| 2025-07-16 | $32.76 | $32.76 | 130,883 | — | — |
| 2025-07-15 | $30.72 | $30.72 | 133,250 | — | — |
| 2025-07-14 | $36.72 | $36.72 | 2,727,292 | — | — |
| 2025-07-11 | $27.00 | $27.00 | 178,867 | — | — |
| 2025-07-10 | $35.64 | $35.64 | 211,050 | — | — |
| 2025-07-09 | $43.44 | $43.44 | 7,151,742 | — | — |
| 2025-07-08 | $21.84 | $21.84 | 66,683 | — | — |
| 2025-07-07 | $23.04 | $23.04 | 178,492 | — | — |
| 2025-07-03 | $20.64 | $20.64 | 33,475 | — | — |
| 2025-07-02 | $20.88 | $20.88 | 77,550 | — | — |
| 2025-07-01 | $19.32 | $19.32 | 40,925 | — | — |
| 2025-06-30 | $21.36 | $21.36 | 29,092 | — | — |
| 2025-06-27 | $21.00 | $21.00 | 56,783 | — | — |
| 2025-06-26 | $21.60 | $21.60 | 81,192 | — | — |
| 2025-06-25 | $24.72 | $24.72 | 42,258 | — | — |
| 2025-06-24 | $26.88 | $26.88 | 61,267 | — | — |
| 2025-06-23 | $28.92 | $28.92 | 33,608 | — | — |
| 2025-06-20 | $29.16 | $29.16 | 31,525 | — | — |
| 2025-06-18 | $32.04 | $32.04 | 29,975 | — | — |
| 2025-06-17 | $32.52 | $32.52 | 93,842 | — | — |
| 2025-06-16 | $37.20 | $37.20 | 87,767 | — | — |
| 2025-06-13 | $41.52 | $41.52 | 214,033 | — | — |
| 2025-06-12 | $56.40 | $56.40 | 124,325 | — | — |
| 2025-06-11 | $50.16 | $50.16 | 49,308 | — | — |
| 2025-06-10 | $49.08 | $49.08 | 82,067 | — | — |
| 2025-06-09 | $52.92 | $52.92 | 203,933 | — | — |
| 2025-06-06 | $47.16 | $47.16 | 151,842 | — | — |
| 2025-06-05 | $47.04 | $47.04 | 224,608 | — | — |
| 2025-06-04 | $58.56 | $58.56 | 375,175 | — | — |
| 2025-06-03 | $61.08 | $61.08 | 1,924,133 | — | — |
| 2025-06-02 | $47.04 | $47.04 | 5,616,042 | — | — |
| 2025-05-30 | $72.96 | $72.96 | 14,783,200 | — | — |
| 2025-05-29 | $12.48 | $12.48 | 98,958 | — | — |
| 2025-05-28 | $12.24 | $12.24 | 102,475 | — | — |
| 2025-05-27 | $12.96 | $12.96 | 186,492 | — | — |
| 2025-05-23 | $16.44 | $16.44 | 130,208 | — | — |
| 2025-05-22 | $14.16 | $14.16 | 426,633 | — | — |
| 2025-05-21 | $22.44 | $22.44 | 72,958 | — | — |
| 2025-05-20 | $23.88 | $23.88 | 210,250 | — | — |
| 2025-05-19 | $25.56 | $25.56 | 83,650 | — | — |
| 2025-05-16 | $28.44 | $28.44 | 879,233 | — | — |
| 2025-05-15 | $31.56 | $31.56 | 1,272,900 | — | — |
| 2025-05-14 | $22.80 | $22.80 | 689,525 | — | — |
| 2025-05-13 | $54.00 | $54.00 | 118,858 | — | — |
| 2025-05-12 | $56.40 | $56.40 | 172,067 | — | — |
| 2025-05-09 | $57.36 | $57.36 | 1,275 | — | — |
| 2025-05-08 | $56.76 | $56.76 | 4,117 | — | — |
| 2025-05-07 | $56.64 | $56.64 | 4,033 | — | — |
| 2025-05-06 | $57.60 | $57.60 | 10,233 | — | — |
| 2025-05-05 | $50.64 | $50.64 | 2,625 | — | — |
| 2025-05-02 | $50.04 | $50.04 | 6,658 | — | — |
| 2025-05-01 | $48.84 | $48.84 | 4,408 | — | — |
| 2025-04-30 | $49.08 | $49.08 | 3,850 | — | — |
| 2025-04-29 | $50.16 | $50.16 | 9,067 | — | — |
| 2025-04-28 | $50.03 | $50.03 | 20,825 | — | — |
| 2025-04-25 | $51.96 | $51.96 | 2,800 | — | — |
| 2025-04-24 | $53.27 | $53.27 | 967 | — | — |
| 2025-04-23 | $52.80 | $52.80 | 1,008 | — | — |
| 2025-04-22 | $52.92 | $52.92 | 225 | — | — |
| 2025-04-21 | $53.04 | $53.04 | 5,350 | — | — |
| 2025-04-17 | $53.40 | $53.40 | 6,558 | — | — |
| 2025-04-16 | $52.92 | $52.92 | 4,067 | — | — |
| 2025-04-15 | $51.72 | $51.72 | 3,033 | — | — |
| 2025-04-14 | $53.76 | $53.76 | 6,817 | — | — |
| 2025-04-11 | $54.00 | $54.00 | 25,858 | — | — |
| 2025-04-10 | $56.46 | $56.46 | 7,792 | — | — |
| 2025-04-09 | $56.88 | $56.88 | 12,008 | — | — |
| 2025-04-08 | $49.56 | $49.56 | 39,758 | — | — |
| 2025-04-07 | $61.78 | $61.78 | 14,017 | — | — |
| 2025-04-04 | $65.88 | $65.88 | 3,342 | — | — |
| 2025-04-03 | $63.60 | $63.60 | 6,158 | — | — |
| 2025-04-02 | $62.16 | $62.16 | 20,800 | — | — |
| 2025-04-01 | $60.00 | $60.00 | 11,492 | — | — |
| 2025-03-31 | $58.56 | $58.56 | 7,433 | — | — |
| 2025-03-28 | $54.66 | $54.66 | 18,242 | — | — |
| 2025-03-27 | $52.16 | $52.16 | 18,158 | — | — |
| 2025-03-26 | $50.88 | $50.88 | 4,650 | — | — |
| 2025-03-25 | $49.80 | $49.80 | 16,042 | — | — |
| 2025-03-24 | $50.16 | $50.16 | 2,917 | — | — |
| 2025-03-21 | $50.52 | $50.52 | 6,250 | — | — |
| 2025-03-20 | $50.52 | $50.52 | 29,392 | — | — |
| 2025-03-19 | $50.64 | $50.64 | 9,658 | — | — |
| 2025-03-18 | $48.48 | $48.48 | 650 | — | — |
| 2025-03-17 | $48.48 | $48.48 | 16,775 | — | — |
| 2025-03-14 | $49.07 | $49.07 | 18,275 | — | — |
| 2025-03-13 | $48.12 | $48.12 | 10,308 | — | — |
| 2025-03-12 | $48.48 | $48.48 | 692 | — | — |
| 2025-03-11 | $48.72 | $48.72 | 3,892 | — | — |
| 2025-03-10 | $46.93 | $46.93 | 10,283 | — | — |
| 2025-03-07 | $48.24 | $48.24 | 14,208 | — | — |
| 2025-03-06 | $49.44 | $49.44 | 5,658 | — | — |
| 2025-03-05 | $49.14 | $49.14 | 3,750 | — | — |
| 2025-03-04 | $50.40 | $50.40 | 9,408 | — | — |
| 2025-03-03 | $50.40 | $50.40 | 75,817 | — | — |
| 2025-02-28 | $50.08 | $50.08 | 30,192 | — | — |
| 2025-02-27 | $50.04 | $50.04 | 25,267 | — | — |
| 2025-02-26 | $49.68 | $49.68 | 18,150 | — | — |
| 2025-02-25 | $53.28 | $53.28 | 217,608 | — | — |