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
- 2017-11-30 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 | $10.20 | $10.20 | 36,233 | — | — |
| 2025-12-30 | $11.46 | $11.46 | 119,000 | — | — |
| 2025-12-29 | $12.00 | $12.00 | 296,850 | — | — |
| 2025-12-26 | $13.14 | $13.14 | 34,383 | — | — |
| 2025-12-24 | $13.86 | $13.86 | 56,033 | — | — |
| 2025-12-23 | $15.84 | $15.84 | 100,933 | — | — |
| 2025-12-22 | $19.44 | $19.44 | 25,408 | — | — |
| 2025-12-19 | $23.76 | $23.76 | 14,708 | — | — |
| 2025-12-18 | $24.26 | $24.26 | 7,289 | — | — |
| 2025-12-17 | $24.88 | $24.88 | 3,858 | — | — |
| 2025-12-16 | $26.53 | $26.53 | 2,736 | — | — |
| 2025-12-15 | $27.72 | $27.72 | 4,025 | — | — |
| 2025-12-12 | $29.99 | $29.99 | 1,700 | — | — |
| 2025-12-11 | $31.32 | $31.32 | 5,419 | — | — |
| 2025-12-10 | $31.39 | $31.39 | 2,739 | — | — |
| 2025-12-09 | $31.46 | $31.46 | 3,433 | — | — |
| 2025-12-08 | $29.16 | $29.16 | 2,872 | — | — |
| 2025-12-05 | $29.12 | $29.12 | 5,606 | — | — |
| 2025-12-04 | $33.44 | $33.44 | 6,828 | — | — |
| 2025-12-03 | $30.46 | $30.46 | 3,106 | — | — |
| 2025-12-02 | $29.34 | $29.34 | 2,367 | — | — |
| 2025-12-01 | $30.96 | $30.96 | 1,256 | — | — |
| 2025-11-28 | $32.76 | $32.76 | 731 | — | — |
| 2025-11-26 | $32.65 | $32.65 | 3,133 | — | — |
| 2025-11-25 | $30.92 | $30.92 | 2,128 | — | — |
| 2025-11-24 | $29.52 | $29.52 | 2,581 | — | — |
| 2025-11-21 | $27.36 | $27.36 | 4,358 | — | — |
| 2025-11-20 | $28.55 | $28.55 | 4,775 | — | — |
| 2025-11-19 | $30.92 | $30.92 | 3,681 | — | — |
| 2025-11-18 | $31.46 | $31.46 | 12,944 | — | — |
| 2025-11-17 | $33.12 | $33.12 | 12,897 | — | — |
| 2025-11-14 | $39.24 | $39.24 | 4,969 | — | — |
| 2025-11-13 | $37.80 | $37.80 | 5,378 | — | — |
| 2025-11-12 | $39.96 | $39.96 | 4,517 | — | — |
| 2025-11-11 | $39.96 | $39.96 | 6,989 | — | — |
| 2025-11-10 | $45.00 | $45.00 | 7,486 | — | — |
| 2025-11-07 | $41.76 | $41.76 | 19,842 | — | — |
| 2025-11-06 | $42.48 | $42.48 | 10,956 | — | — |
| 2025-11-05 | $49.68 | $49.68 | 2,933 | — | — |
| 2025-11-04 | $47.88 | $47.88 | 4,108 | — | — |
| 2025-11-03 | $50.04 | $50.04 | 7,408 | — | — |
| 2025-10-31 | $54.72 | $54.72 | 2,353 | — | — |
| 2025-10-30 | $54.72 | $54.72 | 4,203 | — | — |
| 2025-10-29 | $55.80 | $55.80 | 5,878 | — | — |
| 2025-10-28 | $59.76 | $59.76 | 5,814 | — | — |
| 2025-10-27 | $58.68 | $58.68 | 3,322 | — | — |
| 2025-10-24 | $60.48 | $60.48 | 3,897 | — | — |
| 2025-10-23 | $61.20 | $61.20 | 4,625 | — | — |
| 2025-10-22 | $59.04 | $59.04 | 3,914 | — | — |
| 2025-10-21 | $61.20 | $61.20 | 5,514 | — | — |
| 2025-10-20 | $61.56 | $61.56 | 3,875 | — | — |
| 2025-10-17 | $63.72 | $63.72 | 4,203 | — | — |
| 2025-10-16 | $65.88 | $65.88 | 4,669 | — | — |
| 2025-10-15 | $68.04 | $68.04 | 5,739 | — | — |
| 2025-10-14 | $72.36 | $72.36 | 5,275 | — | — |
| 2025-10-13 | $70.20 | $70.20 | 4,497 | — | — |
| 2025-10-10 | $68.40 | $68.40 | 8,611 | — | — |
| 2025-10-09 | $74.88 | $74.88 | 6,261 | — | — |
| 2025-10-08 | $77.40 | $77.40 | 6,908 | — | — |
| 2025-10-07 | $80.28 | $80.28 | 5,386 | — | — |
| 2025-10-06 | $79.20 | $79.20 | 18,250 | — | — |
| 2025-10-03 | $83.16 | $83.16 | 12,139 | — | — |
| 2025-10-02 | $83.16 | $83.16 | 17,567 | — | — |
| 2025-10-01 | $86.04 | $86.04 | 5,514 | — | — |
| 2025-09-30 | $86.76 | $86.76 | 11,125 | — | — |
| 2025-09-29 | $88.20 | $88.20 | 12,436 | — | — |
| 2025-09-26 | $93.96 | $93.96 | 23,969 | — | — |
| 2025-09-25 | $91.44 | $91.44 | 28,747 | — | — |
| 2025-09-24 | $105.48 | $105.48 | 54,542 | — | — |
| 2025-09-23 | $102.96 | $102.96 | 142,392 | — | — |
| 2025-09-22 | $171.72 | $171.72 | 6,076,322 | — | — |
| 2025-09-19 | $56.16 | $56.16 | 14,622 | — | — |
| 2025-09-18 | $55.08 | $55.08 | 26,372 | — | — |
| 2025-09-17 | $59.40 | $59.40 | 60,242 | — | — |
| 2025-09-16 | $90.72 | $90.72 | 1,205,317 | — | — |
| 2025-09-15 | $62.28 | $62.28 | 317 | — | — |
| 2025-09-12 | $65.52 | $65.52 | 231 | — | — |
| 2025-09-11 | $62.89 | $62.89 | 169 | — | — |
| 2025-09-10 | $61.56 | $61.56 | 61 | — | — |
| 2025-09-09 | $61.92 | $61.92 | 97 | — | — |
| 2025-09-08 | $60.48 | $60.48 | 147 | — | — |
| 2025-09-05 | $60.84 | $60.84 | 167 | — | — |
| 2025-09-04 | $61.56 | $61.56 | 144 | — | — |
| 2025-09-03 | $61.56 | $61.56 | 286 | — | — |
| 2025-09-02 | $66.92 | $66.92 | 342 | — | — |
| 2025-08-29 | $64.44 | $64.44 | 247 | — | — |
| 2025-08-28 | $66.60 | $66.60 | 114 | — | — |
| 2025-08-27 | $66.60 | $66.60 | 244 | — | — |
| 2025-08-26 | $64.84 | $64.84 | 325 | — | — |
| 2025-08-25 | $67.68 | $67.68 | 336 | — | — |
| 2025-08-22 | $64.44 | $64.44 | 592 | — | — |
| 2025-08-21 | $63.00 | $63.00 | 125 | — | — |
| 2025-08-20 | $61.92 | $61.92 | 158 | — | — |
| 2025-08-19 | $64.08 | $64.08 | 267 | — | — |
| 2025-08-18 | $64.15 | $64.15 | 869 | — | — |
| 2025-08-15 | $66.96 | $66.96 | 594 | — | — |
| 2025-08-14 | $70.20 | $70.20 | 411 | — | — |
| 2025-08-13 | $75.24 | $75.24 | 850 | — | — |
| 2025-08-12 | $82.44 | $82.44 | 731 | — | — |
| 2025-08-11 | $84.10 | $84.10 | 2,261 | — | — |
| 2025-08-08 | $76.32 | $76.32 | 381 | — | — |
| 2025-08-07 | $71.64 | $71.64 | 286 | — | — |
| 2025-08-06 | $76.68 | $76.68 | 189 | — | — |
| 2025-08-05 | $74.16 | $74.16 | 133 | — | — |
| 2025-08-04 | $73.80 | $73.80 | 958 | — | — |
| 2025-08-01 | $70.70 | $70.70 | 203 | — | — |
| 2025-07-31 | $73.08 | $73.08 | 1,853 | — | — |
| 2025-07-30 | $69.12 | $69.12 | 486 | — | — |
| 2025-07-29 | $75.96 | $75.96 | 964 | — | — |
| 2025-07-28 | $75.24 | $75.24 | 189 | — | — |
| 2025-07-25 | $78.12 | $78.12 | 264 | — | — |
| 2025-07-24 | $77.40 | $77.40 | 358 | — | — |
| 2025-07-23 | $79.56 | $79.56 | 325 | — | — |
| 2025-07-22 | $80.64 | $80.64 | 114 | — | — |
| 2025-07-21 | $83.16 | $83.16 | 375 | — | — |
| 2025-07-18 | $77.04 | $77.04 | 1,833 | — | — |
| 2025-07-17 | $86.04 | $86.04 | 969 | — | — |
| 2025-07-16 | $90.36 | $90.36 | 714 | — | — |
| 2025-07-15 | $88.74 | $88.74 | 2,514 | — | — |
| 2025-07-14 | $79.20 | $79.20 | 472 | — | — |
| 2025-07-11 | $77.04 | $77.04 | 211 | — | — |
| 2025-07-10 | $77.04 | $77.04 | 411 | — | — |
| 2025-07-09 | $77.40 | $77.40 | 1,103 | — | — |
| 2025-07-08 | $74.88 | $74.88 | 589 | — | — |
| 2025-07-07 | $73.80 | $73.80 | 600 | — | — |
| 2025-07-03 | $71.64 | $71.64 | 197 | — | — |
| 2025-07-02 | $69.52 | $69.52 | 1,133 | — | — |
| 2025-07-01 | $66.60 | $66.60 | 317 | — | — |
| 2025-06-30 | $63.36 | $63.36 | 747 | — | — |
| 2025-06-27 | $63.00 | $63.00 | 181 | — | — |
| 2025-06-26 | $63.36 | $63.36 | 156 | — | — |
| 2025-06-25 | $62.64 | $62.64 | 103 | — | — |
| 2025-06-24 | $63.72 | $63.72 | 289 | — | — |
| 2025-06-23 | $61.20 | $61.20 | 439 | — | — |
| 2025-06-20 | $63.72 | $63.72 | 178 | — | — |
| 2025-06-18 | $66.67 | $66.67 | 644 | — | — |
| 2025-06-17 | $65.16 | $65.16 | 181 | — | — |
| 2025-06-16 | $66.60 | $66.60 | 319 | — | — |
| 2025-06-13 | $64.69 | $64.69 | 144 | — | — |
| 2025-06-12 | $66.96 | $66.96 | 1,056 | — | — |
| 2025-06-11 | $69.37 | $69.37 | 2,322 | — | — |
| 2025-06-10 | $65.88 | $65.88 | 211 | — | — |
| 2025-06-09 | $63.00 | $63.00 | 286 | — | — |
| 2025-06-06 | $65.59 | $65.59 | 861 | — | — |
| 2025-06-05 | $67.50 | $67.50 | 478 | — | — |
| 2025-06-04 | $68.40 | $68.40 | 189 | — | — |
| 2025-06-03 | $63.00 | $63.00 | 228 | — | — |
| 2025-06-02 | $61.20 | $61.20 | 575 | — | — |
| 2025-05-30 | $63.36 | $63.36 | 578 | — | — |
| 2025-05-29 | $68.76 | $68.76 | 1,675 | — | — |
| 2025-05-28 | $73.08 | $73.08 | 2,567 | — | — |
| 2025-05-27 | $62.28 | $62.28 | 111 | — | — |
| 2025-05-23 | $60.12 | $60.12 | 131 | — | — |
| 2025-05-22 | $61.92 | $61.92 | 217 | — | — |
| 2025-05-21 | $61.92 | $61.92 | 281 | — | — |
| 2025-05-20 | $60.48 | $60.48 | 328 | — | — |
| 2025-05-19 | $61.63 | $61.63 | 97 | — | — |
| 2025-05-16 | $61.74 | $61.74 | 533 | — | — |
| 2025-05-15 | $58.32 | $58.32 | 231 | — | — |
| 2025-05-14 | $57.60 | $57.60 | 397 | — | — |
| 2025-05-13 | $60.84 | $60.84 | 683 | — | — |
| 2025-05-12 | $59.40 | $59.40 | 731 | — | — |
| 2025-05-09 | $54.00 | $54.00 | 422 | — | — |
| 2025-05-08 | $54.36 | $54.36 | 247 | — | — |
| 2025-05-07 | $55.40 | $55.40 | 319 | — | — |
| 2025-05-06 | $55.44 | $55.44 | 356 | — | — |
| 2025-05-05 | $55.44 | $55.44 | 450 | — | — |
| 2025-05-02 | $55.08 | $55.08 | 367 | — | — |
| 2025-05-01 | $54.18 | $54.18 | 928 | — | — |
| 2025-04-30 | $58.68 | $58.68 | 114 | — | — |
| 2025-04-29 | $57.60 | $57.60 | 606 | — | — |
| 2025-04-28 | $61.92 | $61.92 | 1,922 | — | — |
| 2025-04-25 | $55.80 | $55.80 | 419 | — | — |
| 2025-04-24 | $53.28 | $53.28 | 506 | — | — |
| 2025-04-23 | $54.72 | $54.72 | 458 | — | — |
| 2025-04-22 | $55.80 | $55.80 | 144 | — | — |
| 2025-04-21 | $55.44 | $55.44 | 625 | — | — |
| 2025-04-17 | $51.48 | $51.48 | 347 | — | — |
| 2025-04-16 | $52.92 | $52.92 | 133 | — | — |
| 2025-04-15 | $52.56 | $52.56 | 1,022 | — | — |
| 2025-04-14 | $53.28 | $53.28 | 472 | — | — |
| 2025-04-11 | $46.01 | $46.01 | 428 | — | — |
| 2025-04-10 | $45.14 | $45.14 | 2,239 | — | — |
| 2025-04-09 | $42.48 | $42.48 | 1,136 | — | — |
| 2025-04-08 | $39.96 | $39.96 | 819 | — | — |
| 2025-04-07 | $41.40 | $41.40 | 917 | — | — |
| 2025-04-04 | $46.08 | $46.08 | 1,019 | — | — |
| 2025-04-03 | $50.76 | $50.76 | 1,383 | — | — |
| 2025-04-02 | $54.00 | $54.00 | 378 | — | — |
| 2025-04-01 | $51.84 | $51.84 | 331 | — | — |
| 2025-03-31 | $52.56 | $52.56 | 953 | — | — |
| 2025-03-28 | $57.60 | $57.60 | 572 | — | — |
| 2025-03-27 | $64.08 | $64.08 | 722 | — | — |
| 2025-03-26 | $62.28 | $62.28 | 678 | — | — |
| 2025-03-25 | $58.32 | $58.32 | 789 | — | — |
| 2025-03-24 | $56.52 | $56.52 | 408 | — | — |
| 2025-03-21 | $58.32 | $58.32 | 889 | — | — |
| 2025-03-20 | $53.28 | $53.28 | 356 | — | — |
| 2025-03-19 | $52.20 | $52.20 | 214 | — | — |
| 2025-03-18 | $54.36 | $54.36 | 267 | — | — |
| 2025-03-17 | $53.28 | $53.28 | 422 | — | — |
| 2025-03-14 | $50.76 | $50.76 | 569 | — | — |
| 2025-03-13 | $50.76 | $50.76 | 611 | — | — |
| 2025-03-12 | $53.64 | $53.64 | 517 | — | — |
| 2025-03-11 | $55.08 | $55.08 | 1,347 | — | — |
| 2025-03-10 | $56.88 | $56.88 | 1,372 | — | — |
| 2025-03-07 | $58.75 | $58.75 | 958 | — | — |
| 2025-03-06 | $61.92 | $61.92 | 719 | — | — |
| 2025-03-05 | $60.12 | $60.12 | 819 | — | — |
| 2025-03-04 | $59.40 | $59.40 | 9,308 | — | — |
| 2025-03-03 | $61.56 | $61.56 | 1,094 | — | — |
| 2025-02-28 | $65.88 | $65.88 | 872 | — | — |
| 2025-02-27 | $67.68 | $67.68 | 1,394 | — | — |
| 2025-02-26 | $72.72 | $72.72 | 1,317 | — | — |
| 2025-02-25 | $68.40 | $68.40 | 1,792 | — | — |
| 2025-02-24 | $77.04 | $77.04 | 14,608 | — | — |
| 2025-02-21 | $111.60 | $111.60 | 51,117 | — | — |
| 2025-02-20 | $73.80 | $73.80 | 1,872 | — | — |
| 2025-02-19 | $72.00 | $72.00 | 3,733 | — | — |
| 2025-02-18 | $80.28 | $80.28 | 6,644 | — | — |
| 2025-02-14 | $80.64 | $80.64 | 2,576 | — | — |
| 2025-02-13 | $90.90 | $90.90 | 2,899 | — | — |
| 2025-02-12 | $100.08 | $100.08 | 1,194 | — | — |
| 2025-02-11 | $108.00 | $108.00 | 374 | — | — |
| 2025-02-10 | $108.18 | $108.18 | 1,609 | — | — |
| 2025-02-07 | $102.60 | $102.60 | 2,594 | — | — |
| 2025-02-06 | $125.64 | $125.64 | 1,882 | — | — |
| 2025-02-05 | $133.20 | $133.20 | 748 | — | — |
| 2025-02-04 | $133.38 | $133.38 | 1,097 | — | — |
| 2025-02-03 | $135.54 | $135.54 | 1,650 | — | — |
| 2025-01-31 | $147.60 | $147.60 | 515 | — | — |
| 2025-01-30 | $152.46 | $152.46 | 734 | — | — |
| 2025-01-29 | $158.40 | $158.40 | 747 | — | — |
| 2025-01-28 | $155.70 | $155.70 | 832 | — | — |
| 2025-01-27 | $167.40 | $167.40 | 1,395 | — | — |
| 2025-01-24 | $183.60 | $183.60 | 2,346 | — | — |
| 2025-01-23 | $180.00 | $180.00 | 1,976 | — | — |
| 2025-01-22 | $176.40 | $176.40 | 2,497 | — | — |
| 2025-01-21 | $178.56 | $178.56 | 7,716 | — | — |
| 2025-01-17 | $163.80 | $163.80 | 1,596 | — | — |
| 2025-01-16 | $161.10 | $161.10 | 2,353 | — | — |
| 2025-01-15 | $158.40 | $158.40 | 2,083 | — | — |
| 2025-01-14 | $144.00 | $144.00 | 4,003 | — | — |
| 2025-01-13 | $146.16 | $146.16 | 3,524 | — | — |
| 2025-01-10 | $158.22 | $158.22 | 7,449 | — | — |
| 2025-01-08 | $153.00 | $153.00 | 12,576 | — | — |
| 2025-01-07 | $205.20 | $205.20 | 36,311 | — | — |
| 2025-01-06 | $302.40 | $302.40 | 1,335,577 | — | — |
| 2025-01-03 | $82.80 | $82.80 | 1,067 | — | — |
| 2025-01-02 | $72.00 | $72.00 | 352 | — | — |