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
- 2022-05-25 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 | $17.22 | $17.22 | 19,277 | — | — |
| 2025-12-30 | $21.46 | $21.46 | 368,563 | — | — |
| 2025-12-29 | $28.35 | $28.35 | 23,177 | — | — |
| 2025-12-26 | $24.85 | $24.85 | 4,689 | — | — |
| 2025-12-24 | $23.94 | $23.94 | 1,634 | — | — |
| 2025-12-23 | $23.91 | $23.91 | 5,269 | — | — |
| 2025-12-22 | $26.88 | $26.88 | 30,017 | — | — |
| 2025-12-19 | $23.45 | $23.45 | 237 | — | — |
| 2025-12-18 | $22.79 | $22.79 | 2,069 | — | — |
| 2025-12-17 | $22.40 | $22.40 | 5,306 | — | — |
| 2025-12-16 | $25.34 | $25.34 | 1,320 | — | — |
| 2025-12-15 | $26.42 | $26.42 | 2,980 | — | — |
| 2025-12-12 | $28.07 | $28.07 | 5,383 | — | — |
| 2025-12-11 | $33.25 | $33.25 | 9,629 | — | — |
| 2025-12-10 | $39.55 | $39.55 | 1,814 | — | — |
| 2025-12-09 | $37.90 | $37.90 | 1,443 | — | — |
| 2025-12-08 | $40.25 | $40.25 | 429 | — | — |
| 2025-12-05 | $40.25 | $40.25 | 554 | — | — |
| 2025-12-04 | $39.55 | $39.55 | 1,760 | — | — |
| 2025-12-03 | $39.65 | $39.65 | 1,131 | — | — |
| 2025-12-02 | $40.60 | $40.60 | 886 | — | — |
| 2025-12-01 | $38.50 | $38.50 | 1,054 | — | — |
| 2025-11-28 | $40.60 | $40.60 | 743 | — | — |
| 2025-11-26 | $42.70 | $42.70 | 2,500 | — | — |
| 2025-11-25 | $40.60 | $40.60 | 806 | — | — |
| 2025-11-24 | $38.50 | $38.50 | 617 | — | — |
| 2025-11-21 | $38.15 | $38.15 | 1,103 | — | — |
| 2025-11-20 | $35.70 | $35.70 | 3,529 | — | — |
| 2025-11-19 | $36.75 | $36.75 | 3,214 | — | — |
| 2025-11-18 | $43.05 | $43.05 | 1,540 | — | — |
| 2025-11-17 | $42.00 | $42.00 | 617 | — | — |
| 2025-11-14 | $42.74 | $42.74 | 883 | — | — |
| 2025-11-13 | $44.80 | $44.80 | 2,151 | — | — |
| 2025-11-12 | $45.85 | $45.85 | 906 | — | — |
| 2025-11-11 | $46.90 | $46.90 | 757 | — | — |
| 2025-11-10 | $44.97 | $44.97 | 2,289 | — | — |
| 2025-11-07 | $49.95 | $49.95 | 346 | — | — |
| 2025-11-06 | $50.05 | $50.05 | 546 | — | — |
| 2025-11-05 | $51.80 | $51.80 | 1,363 | — | — |
| 2025-11-04 | $49.00 | $49.00 | 1,814 | — | — |
| 2025-11-03 | $51.80 | $51.80 | 3,334 | — | — |
| 2025-10-31 | $52.85 | $52.85 | 1,700 | — | — |
| 2025-10-30 | $53.20 | $53.20 | 440 | — | — |
| 2025-10-29 | $55.47 | $55.47 | 1,614 | — | — |
| 2025-10-28 | $56.35 | $56.35 | 1,046 | — | — |
| 2025-10-27 | $59.50 | $59.50 | 2,186 | — | — |
| 2025-10-24 | $60.55 | $60.55 | 634 | — | — |
| 2025-10-23 | $60.20 | $60.20 | 909 | — | — |
| 2025-10-22 | $57.40 | $57.40 | 1,669 | — | — |
| 2025-10-21 | $61.60 | $61.60 | 763 | — | — |
| 2025-10-20 | $61.95 | $61.95 | 883 | — | — |
| 2025-10-17 | $59.50 | $59.50 | 1,231 | — | — |
| 2025-10-16 | $60.20 | $60.20 | 3,431 | — | — |
| 2025-10-15 | $62.65 | $62.65 | 2,471 | — | — |
| 2025-10-14 | $63.70 | $63.70 | 2,863 | — | — |
| 2025-10-13 | $65.10 | $65.10 | 8,306 | — | — |
| 2025-10-10 | $57.75 | $57.75 | 8,263 | — | — |
| 2025-10-09 | $59.15 | $59.15 | 2,797 | — | — |
| 2025-10-08 | $57.40 | $57.40 | 2,680 | — | — |
| 2025-10-07 | $54.25 | $54.25 | 2,946 | — | — |
| 2025-10-06 | $59.15 | $59.15 | 2,583 | — | — |
| 2025-10-03 | $57.75 | $57.75 | 2,983 | — | — |
| 2025-10-02 | $56.70 | $56.70 | 2,331 | — | — |
| 2025-10-01 | $56.35 | $56.35 | 5,266 | — | — |
| 2025-09-30 | $55.30 | $55.30 | 14,603 | — | — |
| 2025-09-29 | $60.20 | $60.20 | 96,046 | — | — |
| 2025-09-26 | $67.55 | $67.55 | 21,583 | — | — |
| 2025-09-25 | $80.15 | $80.15 | 27,500 | — | — |
| 2025-09-24 | $79.45 | $79.45 | 1,654 | — | — |
| 2025-09-23 | $81.90 | $81.90 | 4,109 | — | — |
| 2025-09-22 | $78.05 | $78.05 | 1,529 | — | — |
| 2025-09-19 | $77.00 | $77.00 | 903 | — | — |
| 2025-09-18 | $76.65 | $76.65 | 1,154 | — | — |
| 2025-09-17 | $74.51 | $74.51 | 1,311 | — | — |
| 2025-09-16 | $77.35 | $77.35 | 2,289 | — | — |
| 2025-09-15 | $78.57 | $78.57 | 1,140 | — | — |
| 2025-09-12 | $78.75 | $78.75 | 2,994 | — | — |
| 2025-09-11 | $76.47 | $76.47 | 1,469 | — | — |
| 2025-09-10 | $78.05 | $78.05 | 2,131 | — | — |
| 2025-09-09 | $76.65 | $76.65 | 334 | — | — |
| 2025-09-08 | $73.15 | $73.15 | 1,060 | — | — |
| 2025-09-05 | $72.45 | $72.45 | 10,151 | — | — |
| 2025-09-04 | $71.75 | $71.75 | 529 | — | — |
| 2025-09-03 | $72.45 | $72.45 | 909 | — | — |
| 2025-09-02 | $70.00 | $70.00 | 769 | — | — |
| 2025-08-29 | $71.05 | $71.05 | 1,549 | — | — |
| 2025-08-28 | $76.47 | $76.47 | 394 | — | — |
| 2025-08-27 | $75.60 | $75.60 | 731 | — | — |
| 2025-08-26 | $75.60 | $75.60 | 811 | — | — |
| 2025-08-25 | $78.40 | $78.40 | 1,011 | — | — |
| 2025-08-22 | $78.40 | $78.40 | 634 | — | — |
| 2025-08-21 | $72.45 | $72.45 | 1,254 | — | — |
| 2025-08-20 | $73.50 | $73.50 | 1,846 | — | — |
| 2025-08-19 | $71.05 | $71.05 | 1,463 | — | — |
| 2025-08-18 | $70.35 | $70.35 | 2,546 | — | — |
| 2025-08-15 | $83.30 | $83.30 | 9,883 | — | — |
| 2025-08-14 | $68.95 | $68.95 | 1,163 | — | — |
| 2025-08-13 | $70.00 | $70.00 | 2,726 | — | — |
| 2025-08-12 | $63.35 | $63.35 | 1,274 | — | — |
| 2025-08-11 | $62.65 | $62.65 | 1,126 | — | — |
| 2025-08-08 | $59.85 | $59.85 | 614 | — | — |
| 2025-08-07 | $59.15 | $59.15 | 774 | — | — |
| 2025-08-06 | $58.80 | $58.80 | 391 | — | — |
| 2025-08-05 | $61.25 | $61.25 | 897 | — | — |
| 2025-08-04 | $60.55 | $60.55 | 740 | — | — |
| 2025-08-01 | $58.10 | $58.10 | 1,051 | — | — |
| 2025-07-31 | $60.20 | $60.20 | 1,543 | — | — |
| 2025-07-30 | $60.20 | $60.20 | 2,634 | — | — |
| 2025-07-29 | $61.95 | $61.95 | 3,626 | — | — |
| 2025-07-28 | $65.80 | $65.80 | 7,329 | — | — |
| 2025-07-25 | $73.50 | $73.50 | 2,300 | — | — |
| 2025-07-24 | $72.80 | $72.80 | 2,994 | — | — |
| 2025-07-23 | $73.50 | $73.50 | 4,431 | — | — |
| 2025-07-22 | $72.10 | $72.10 | 1,837 | — | — |
| 2025-07-21 | $72.80 | $72.80 | 5,500 | — | — |
| 2025-07-18 | $68.60 | $68.60 | 3,583 | — | — |
| 2025-07-17 | $70.70 | $70.70 | 7,309 | — | — |
| 2025-07-16 | $73.15 | $73.15 | 239,763 | — | — |
| 2025-07-15 | $72.80 | $72.80 | 3,451 | — | — |
| 2025-07-14 | $74.20 | $74.20 | 4,891 | — | — |
| 2025-07-11 | $73.50 | $73.50 | 2,940 | — | — |
| 2025-07-10 | $74.90 | $74.90 | 1,117 | — | — |
| 2025-07-09 | $74.20 | $74.20 | 2,946 | — | — |
| 2025-07-08 | $75.95 | $75.95 | 79,197 | — | — |
| 2025-07-07 | $89.25 | $89.25 | 817 | — | — |
| 2025-07-03 | $92.86 | $92.86 | 511 | — | — |
| 2025-07-02 | $95.20 | $95.20 | 3,823 | — | — |
| 2025-07-01 | $90.30 | $90.30 | 1,446 | — | — |
| 2025-06-30 | $86.80 | $86.80 | 3,031 | — | — |
| 2025-06-27 | $91.35 | $91.35 | 3,229 | — | — |
| 2025-06-26 | $83.65 | $83.65 | 3,463 | — | — |
| 2025-06-25 | $81.90 | $81.90 | 1,540 | — | — |
| 2025-06-24 | $78.40 | $78.40 | 2,351 | — | — |
| 2025-06-23 | $87.15 | $87.15 | 2,346 | — | — |
| 2025-06-20 | $88.90 | $88.90 | 13,037 | — | — |
| 2025-06-18 | $85.75 | $85.75 | 5,134 | — | — |
| 2025-06-17 | $81.03 | $81.03 | 10,290 | — | — |
| 2025-06-16 | $100.80 | $100.80 | 2,118 | — | — |
| 2025-06-13 | $102.38 | $102.38 | 4,083 | — | — |
| 2025-06-12 | $119.00 | $119.00 | 1,085 | — | — |
| 2025-06-11 | $117.25 | $117.25 | 3,067 | — | — |
| 2025-06-10 | $108.32 | $108.32 | 3,797 | — | — |
| 2025-06-09 | $124.07 | $124.07 | 4,665 | — | — |
| 2025-06-06 | $120.75 | $120.75 | 7,226 | — | — |
| 2025-06-05 | $106.40 | $106.40 | 5,141 | — | — |
| 2025-06-04 | $97.82 | $97.82 | 3,616 | — | — |
| 2025-06-03 | $92.75 | $92.75 | 2,114 | — | — |
| 2025-06-02 | $88.20 | $88.20 | 2,059 | — | — |
| 2025-05-30 | $87.15 | $87.15 | 4,281 | — | — |
| 2025-05-29 | $88.72 | $88.72 | 48,024 | — | — |
| 2025-05-28 | $82.25 | $82.25 | 7,237 | — | — |
| 2025-05-27 | $81.38 | $81.38 | 12,259 | — | — |
| 2025-05-23 | $77.88 | $77.88 | 108,261 | — | — |
| 2025-05-22 | $84.35 | $84.35 | 5,574 | — | — |
| 2025-05-21 | $99.93 | $99.93 | 1,313 | — | — |
| 2025-05-20 | $98.18 | $98.18 | 1,525 | — | — |
| 2025-05-19 | $101.50 | $101.50 | 606 | — | — |
| 2025-05-16 | $101.32 | $101.32 | 2,501 | — | — |
| 2025-05-15 | $95.90 | $95.90 | 2,693 | — | — |
| 2025-05-14 | $96.78 | $96.78 | 17,807 | — | — |
| 2025-05-13 | $104.30 | $104.30 | 13,709 | — | — |
| 2025-05-12 | $138.25 | $138.25 | 3,914 | — | — |
| 2025-05-09 | $185.50 | $185.50 | 617 | — | — |
| 2025-05-08 | $178.50 | $178.50 | 203 | — | — |
| 2025-05-07 | $179.38 | $179.38 | 179 | — | — |
| 2025-05-06 | $177.63 | $177.63 | 233 | — | — |
| 2025-05-05 | $175.00 | $175.00 | 524 | — | — |
| 2025-05-02 | $185.50 | $185.50 | 825 | — | — |
| 2025-05-01 | $175.00 | $175.00 | 2,618 | — | — |
| 2025-04-30 | $208.25 | $208.25 | 239 | — | — |
| 2025-04-29 | $208.25 | $208.25 | 187 | — | — |
| 2025-04-28 | $215.25 | $215.25 | 426 | — | — |
| 2025-04-25 | $234.50 | $234.50 | 200 | — | — |
| 2025-04-24 | $233.10 | $233.10 | 262 | — | — |
| 2025-04-23 | $245.00 | $245.00 | 162 | — | — |
| 2025-04-22 | $239.75 | $239.75 | 242 | — | — |
| 2025-04-21 | $224.00 | $224.00 | 135 | — | — |
| 2025-04-17 | $229.25 | $229.25 | 127 | — | — |
| 2025-04-16 | $238.00 | $238.00 | 233 | — | — |
| 2025-04-15 | $255.50 | $255.50 | 118 | — | — |
| 2025-04-14 | $245.00 | $245.00 | 270 | — | — |
| 2025-04-11 | $241.50 | $241.50 | 218 | — | — |
| 2025-04-10 | $243.25 | $243.25 | 149 | — | — |
| 2025-04-09 | $243.25 | $243.25 | 388 | — | — |
| 2025-04-08 | $211.75 | $211.75 | 130 | — | — |
| 2025-04-07 | $220.50 | $220.50 | 210 | — | — |
| 2025-04-04 | $210.00 | $210.00 | 249 | — | — |
| 2025-04-03 | $220.50 | $220.50 | 203 | — | — |
| 2025-04-02 | $229.25 | $229.25 | 90 | — | — |
| 2025-04-01 | $222.25 | $222.25 | 165 | — | — |
| 2025-03-31 | $217.18 | $217.18 | 514 | — | — |
| 2025-03-28 | $231.00 | $231.00 | 101 | — | — |
| 2025-03-27 | $224.00 | $224.00 | 351 | — | — |
| 2025-03-26 | $246.75 | $246.75 | 249 | — | — |
| 2025-03-25 | $253.75 | $253.75 | 226 | — | — |
| 2025-03-24 | $253.75 | $253.75 | 445 | — | — |
| 2025-03-21 | $248.50 | $248.50 | 498 | — | — |
| 2025-03-20 | $227.85 | $227.85 | 222 | — | — |
| 2025-03-19 | $224.00 | $224.00 | 161 | — | — |
| 2025-03-18 | $224.00 | $224.00 | 200 | — | — |
| 2025-03-17 | $217.00 | $217.00 | 255 | — | — |
| 2025-03-14 | $215.25 | $215.25 | 107 | — | — |
| 2025-03-13 | $211.75 | $211.75 | 340 | — | — |
| 2025-03-12 | $222.77 | $222.77 | 396 | — | — |
| 2025-03-11 | $208.25 | $208.25 | 233 | — | — |
| 2025-03-10 | $208.25 | $208.25 | 494 | — | — |
| 2025-03-07 | $217.00 | $217.00 | 637 | — | — |
| 2025-03-06 | $203.00 | $203.00 | 963 | — | — |
| 2025-03-05 | $210.00 | $210.00 | 9,086 | — | — |
| 2025-03-04 | $236.25 | $236.25 | 11,842 | — | — |
| 2025-03-03 | $252.00 | $252.00 | 441 | — | — |
| 2025-02-28 | $252.00 | $252.00 | 499 | — | — |
| 2025-02-27 | $255.50 | $255.50 | 688 | — | — |
| 2025-02-26 | $269.50 | $269.50 | 707 | — | — |
| 2025-02-25 | $288.75 | $288.75 | 1,139 | — | — |
| 2025-02-24 | $259.00 | $259.00 | 626 | — | — |
| 2025-02-21 | $253.75 | $253.75 | 2,090 | — | — |
| 2025-02-20 | $266.00 | $266.00 | 2,927 | — | — |
| 2025-02-19 | $231.00 | $231.00 | 1,083 | — | — |
| 2025-02-18 | $241.50 | $241.50 | 2,357 | — | — |
| 2025-02-14 | $185.50 | $185.50 | 1,453 | — | — |
| 2025-02-13 | $202.13 | $202.13 | 1,041 | — | — |
| 2025-02-12 | $210.00 | $210.00 | 818 | — | — |
| 2025-02-11 | $213.50 | $213.50 | 672 | — | — |
| 2025-02-10 | $222.25 | $222.25 | 1,375 | — | — |
| 2025-02-07 | $194.25 | $194.25 | 1,221 | — | — |
| 2025-02-06 | $210.00 | $210.00 | 1,179 | — | — |
| 2025-02-05 | $225.75 | $225.75 | 1,153 | — | — |
| 2025-02-04 | $232.75 | $232.75 | 19,611 | — | — |
| 2025-02-03 | $238.00 | $238.00 | 763 | — | — |
| 2025-01-31 | $238.00 | $238.00 | 1,351 | — | — |
| 2025-01-30 | $269.50 | $269.50 | 572 | — | — |
| 2025-01-29 | $283.50 | $283.50 | 934 | — | — |
| 2025-01-28 | $273.00 | $273.00 | 947 | — | — |
| 2025-01-27 | $266.00 | $266.00 | 2,920 | — | — |
| 2025-01-24 | $316.75 | $316.75 | 826 | — | — |
| 2025-01-23 | $311.50 | $311.50 | 1,873 | — | — |
| 2025-01-22 | $374.50 | $374.50 | 1,606 | — | — |
| 2025-01-21 | $372.75 | $372.75 | 6,394 | — | — |
| 2025-01-17 | $315.00 | $315.00 | 1,069 | — | — |
| 2025-01-16 | $308.00 | $308.00 | 2,181 | — | — |
| 2025-01-15 | $344.75 | $344.75 | 3,387 | — | — |
| 2025-01-14 | $325.50 | $325.50 | 4,945 | — | — |
| 2025-01-13 | $451.50 | $451.50 | 5,790 | — | — |
| 2025-01-10 | $525.00 | $525.00 | 14,810 | — | — |
| 2025-01-08 | $402.50 | $402.50 | 8,868 | — | — |
| 2025-01-07 | $385.00 | $385.00 | 8,737 | — | — |
| 2025-01-06 | $364.00 | $364.00 | 15,153 | — | — |
| 2025-01-03 | $290.50 | $290.50 | 10,462 | — | — |
| 2025-01-02 | $274.75 | $274.75 | 26,101 | — | — |