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
- 2012-09-25 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 | $8.17 | $8.17 | 52,563 | — | — |
| 2025-12-30 | $8.46 | $8.46 | 22,288 | — | — |
| 2025-12-29 | $8.74 | $8.74 | 19,663 | — | — |
| 2025-12-26 | $8.72 | $8.72 | 16,540 | — | — |
| 2025-12-24 | $8.83 | $8.83 | 18,442 | — | — |
| 2025-12-23 | $9.05 | $9.05 | 21,120 | — | — |
| 2025-12-22 | $9.20 | $9.20 | 20,187 | — | — |
| 2025-12-19 | $9.52 | $9.52 | 49,275 | — | — |
| 2025-12-18 | $8.65 | $8.65 | 42,230 | — | — |
| 2025-12-17 | $9.12 | $9.12 | 15,140 | — | — |
| 2025-12-16 | $9.15 | $9.15 | 14,700 | — | — |
| 2025-12-15 | $9.20 | $9.20 | 12,587 | — | — |
| 2025-12-12 | $9.41 | $9.41 | 26,363 | — | — |
| 2025-12-11 | $9.92 | $9.92 | 17,462 | — | — |
| 2025-12-10 | $9.82 | $9.82 | 19,210 | — | — |
| 2025-12-09 | $10.21 | $10.21 | 30,617 | — | — |
| 2025-12-08 | $9.96 | $9.96 | 92,887 | — | — |
| 2025-12-05 | $11.19 | $11.19 | 190,097 | — | — |
| 2025-12-04 | $10.11 | $10.11 | 36,237 | — | — |
| 2025-12-03 | $9.14 | $9.14 | 34,122 | — | — |
| 2025-12-02 | $9.26 | $9.26 | 19,630 | — | — |
| 2025-12-01 | $9.32 | $9.32 | 30,477 | — | — |
| 2025-11-28 | $10.06 | $10.06 | 23,140 | — | — |
| 2025-11-26 | $9.97 | $9.97 | 37,242 | — | — |
| 2025-11-25 | $10.09 | $10.09 | 20,767 | — | — |
| 2025-11-24 | $9.76 | $9.76 | 70,995 | — | — |
| 2025-11-21 | $9.41 | $9.41 | 89,852 | — | — |
| 2025-11-20 | $8.65 | $8.65 | 41,437 | — | — |
| 2025-11-19 | $8.78 | $8.78 | 21,882 | — | — |
| 2025-11-18 | $8.85 | $8.85 | 39,000 | — | — |
| 2025-11-17 | $8.93 | $8.93 | 50,057 | — | — |
| 2025-11-14 | $9.52 | $9.52 | 76,915 | — | — |
| 2025-11-13 | $9.89 | $9.89 | 131,323 | — | — |
| 2025-11-12 | $10.40 | $10.40 | 29,187 | — | — |
| 2025-11-11 | $10.46 | $10.46 | 33,947 | — | — |
| 2025-11-10 | $10.04 | $10.04 | 67,205 | — | — |
| 2025-11-07 | $9.78 | $9.78 | 103,333 | — | — |
| 2025-11-06 | $10.25 | $10.25 | 81,090 | — | — |
| 2025-11-05 | $11.38 | $11.38 | 57,265 | — | — |
| 2025-11-04 | $10.95 | $10.95 | 83,342 | — | — |
| 2025-11-03 | $11.88 | $11.88 | 96,603 | — | — |
| 2025-10-31 | $12.60 | $12.60 | 54,395 | — | — |
| 2025-10-30 | $13.22 | $13.22 | 74,078 | — | — |
| 2025-10-29 | $13.08 | $13.08 | 103,570 | — | — |
| 2025-10-28 | $13.94 | $13.94 | 159,548 | — | — |
| 2025-10-27 | $14.18 | $14.18 | 732,737 | — | — |
| 2025-10-24 | $12.86 | $12.86 | 3,368,162 | — | — |
| 2025-10-23 | $12.96 | $12.96 | 52,808 | — | — |
| 2025-10-22 | $12.44 | $12.44 | 46,297 | — | — |
| 2025-10-21 | $12.45 | $12.45 | 36,172 | — | — |
| 2025-10-20 | $12.67 | $12.67 | 18,312 | — | — |
| 2025-10-17 | $12.29 | $12.29 | 74,987 | — | — |
| 2025-10-16 | $12.49 | $12.49 | 51,425 | — | — |
| 2025-10-15 | $13.31 | $13.31 | 75,698 | — | — |
| 2025-10-14 | $13.60 | $13.60 | 72,478 | — | — |
| 2025-10-13 | $13.60 | $13.60 | 105,318 | — | — |
| 2025-10-10 | $13.80 | $13.80 | 183,950 | — | — |
| 2025-10-09 | $15.22 | $15.22 | 514,298 | — | — |
| 2025-10-08 | $15.94 | $15.94 | 1,412,630 | — | — |
| 2025-10-07 | $37.06 | $37.06 | 5,163 | — | — |
| 2025-10-06 | $37.37 | $37.37 | 6,020 | — | — |
| 2025-10-03 | $38.66 | $38.66 | 15,587 | — | — |
| 2025-10-02 | $36.49 | $36.49 | 14,928 | — | — |
| 2025-10-01 | $35.27 | $35.27 | 3,427 | — | — |
| 2025-09-30 | $35.07 | $35.07 | 2,765 | — | — |
| 2025-09-29 | $34.12 | $34.12 | 6,538 | — | — |
| 2025-09-26 | $34.97 | $34.97 | 2,587 | — | — |
| 2025-09-25 | $34.92 | $34.92 | 2,810 | — | — |
| 2025-09-24 | $34.69 | $34.69 | 3,967 | — | — |
| 2025-09-23 | $33.75 | $33.75 | 3,497 | — | — |
| 2025-09-22 | $33.14 | $33.14 | 3,077 | — | — |
| 2025-09-19 | $33.24 | $33.24 | 4,017 | — | — |
| 2025-09-18 | $34.81 | $34.81 | 3,245 | — | — |
| 2025-09-17 | $34.58 | $34.58 | 7,640 | — | — |
| 2025-09-16 | $33.84 | $33.84 | 6,412 | — | — |
| 2025-09-15 | $32.89 | $32.89 | 2,730 | — | — |
| 2025-09-12 | $32.41 | $32.41 | 2,428 | — | — |
| 2025-09-11 | $32.87 | $32.87 | 2,513 | — | — |
| 2025-09-10 | $32.76 | $32.76 | 5,213 | — | — |
| 2025-09-09 | $31.98 | $31.98 | 3,040 | — | — |
| 2025-09-08 | $31.61 | $31.61 | 2,225 | — | — |
| 2025-09-05 | $30.91 | $30.91 | 4,330 | — | — |
| 2025-09-04 | $31.33 | $31.33 | 2,317 | — | — |
| 2025-09-03 | $31.54 | $31.54 | 4,530 | — | — |
| 2025-09-02 | $31.24 | $31.24 | 3,258 | — | — |
| 2025-08-29 | $32.48 | $32.48 | 2,707 | — | — |
| 2025-08-28 | $33.60 | $33.60 | 4,783 | — | — |
| 2025-08-27 | $32.22 | $32.22 | 3,182 | — | — |
| 2025-08-26 | $31.69 | $31.69 | 3,685 | — | — |
| 2025-08-25 | $31.95 | $31.95 | 4,097 | — | — |
| 2025-08-22 | $32.22 | $32.22 | 3,628 | — | — |
| 2025-08-21 | $30.46 | $30.46 | 6,827 | — | — |
| 2025-08-20 | $30.47 | $30.47 | 3,057 | — | — |
| 2025-08-19 | $31.56 | $31.56 | 3,495 | — | — |
| 2025-08-18 | $33.04 | $33.04 | 3,948 | — | — |
| 2025-08-15 | $33.38 | $33.38 | 4,972 | — | — |
| 2025-08-14 | $34.11 | $34.11 | 8,708 | — | — |
| 2025-08-13 | $32.88 | $32.88 | 6,555 | — | — |
| 2025-08-12 | $31.44 | $31.44 | 4,905 | — | — |
| 2025-08-11 | $30.28 | $30.28 | 4,147 | — | — |
| 2025-08-08 | $30.21 | $30.21 | 2,893 | — | — |
| 2025-08-07 | $29.43 | $29.43 | 3,388 | — | — |
| 2025-08-06 | $29.22 | $29.22 | 4,808 | — | — |
| 2025-08-05 | $29.39 | $29.39 | 6,223 | — | — |
| 2025-08-04 | $29.17 | $29.17 | 7,628 | — | — |
| 2025-08-01 | $29.46 | $29.46 | 8,577 | — | — |
| 2025-07-31 | $31.79 | $31.79 | 7,442 | — | — |
| 2025-07-30 | $31.86 | $31.86 | 10,653 | — | — |
| 2025-07-29 | $33.66 | $33.66 | 13,137 | — | — |
| 2025-07-28 | $37.20 | $37.20 | 3,070 | — | — |
| 2025-07-25 | $37.80 | $37.80 | 8,705 | — | — |
| 2025-07-24 | $37.73 | $37.73 | 3,338 | — | — |
| 2025-07-23 | $38.50 | $38.50 | 9,430 | — | — |
| 2025-07-22 | $36.92 | $36.92 | 22,302 | — | — |
| 2025-07-21 | $39.00 | $39.00 | 4,462 | — | — |
| 2025-07-18 | $38.12 | $38.12 | 4,800 | — | — |
| 2025-07-17 | $38.30 | $38.30 | 6,102 | — | — |
| 2025-07-16 | $38.76 | $38.76 | 10,580 | — | — |
| 2025-07-15 | $36.91 | $36.91 | 38,597 | — | — |
| 2025-07-14 | $41.35 | $41.35 | 4,042 | — | — |
| 2025-07-11 | $40.40 | $40.40 | 6,565 | — | — |
| 2025-07-10 | $40.26 | $40.26 | 4,430 | — | — |
| 2025-07-09 | $40.80 | $40.80 | 12,568 | — | — |
| 2025-07-08 | $37.22 | $37.22 | 31,895 | — | — |
| 2025-07-07 | $42.12 | $42.12 | 9,702 | — | — |
| 2025-07-03 | $45.01 | $45.01 | 9,072 | — | — |
| 2025-07-02 | $42.22 | $42.22 | 4,038 | — | — |
| 2025-07-01 | $40.27 | $40.27 | 23,103 | — | — |
| 2025-06-30 | $46.49 | $46.49 | 4,568 | — | — |
| 2025-06-27 | $42.66 | $42.66 | 4,202 | — | — |
| 2025-06-26 | $45.79 | $45.79 | 3,798 | — | — |
| 2025-06-25 | $43.55 | $43.55 | 24,387 | — | — |
| 2025-06-24 | $52.98 | $52.98 | 4,822 | — | — |
| 2025-06-23 | $47.80 | $47.80 | 18,803 | — | — |
| 2025-06-20 | $59.03 | $59.03 | 5,807 | — | — |
| 2025-06-18 | $54.52 | $54.52 | 2,508 | — | — |
| 2025-06-17 | $55.12 | $55.12 | 1,433 | — | — |
| 2025-06-16 | $56.34 | $56.34 | 993 | — | — |
| 2025-06-13 | $56.57 | $56.57 | 650 | — | — |
| 2025-06-12 | $57.86 | $57.86 | 793 | — | — |
| 2025-06-11 | $58.78 | $58.78 | 1,345 | — | — |
| 2025-06-10 | $58.80 | $58.80 | 3,835 | — | — |
| 2025-06-09 | $55.28 | $55.28 | 1,622 | — | — |
| 2025-06-06 | $55.93 | $55.93 | 1,540 | — | — |
| 2025-06-05 | $55.18 | $55.18 | 1,978 | — | — |
| 2025-06-04 | $56.35 | $56.35 | 1,833 | — | — |
| 2025-06-03 | $52.94 | $52.94 | 2,235 | — | — |
| 2025-06-02 | $51.64 | $51.64 | 1,427 | — | — |
| 2025-05-30 | $51.30 | $51.30 | 1,330 | — | — |
| 2025-05-29 | $51.13 | $51.13 | 4,238 | — | — |
| 2025-05-28 | $53.39 | $53.39 | 2,897 | — | — |
| 2025-05-27 | $50.52 | $50.52 | 8,692 | — | — |
| 2025-05-23 | $57.13 | $57.13 | 958 | — | — |
| 2025-05-22 | $58.21 | $58.21 | 1,513 | — | — |
| 2025-05-21 | $59.10 | $59.10 | 1,110 | — | — |
| 2025-05-20 | $61.80 | $61.80 | 2,077 | — | — |
| 2025-05-19 | $61.20 | $61.20 | 1,482 | — | — |
| 2025-05-16 | $60.00 | $60.00 | 1,460 | — | — |
| 2025-05-15 | $60.60 | $60.60 | 1,482 | — | — |
| 2025-05-14 | $60.60 | $60.60 | 3,613 | — | — |
| 2025-05-13 | $61.20 | $61.20 | 3,642 | — | — |
| 2025-05-12 | $53.42 | $53.42 | 2,672 | — | — |
| 2025-05-09 | $51.48 | $51.48 | 947 | — | — |
| 2025-05-08 | $51.60 | $51.60 | 1,527 | — | — |
| 2025-05-07 | $52.16 | $52.16 | 3,157 | — | — |
| 2025-05-06 | $48.65 | $48.65 | 890 | — | — |
| 2025-05-05 | $49.19 | $49.19 | 837 | — | — |
| 2025-05-02 | $48.64 | $48.64 | 1,178 | — | — |
| 2025-05-01 | $49.11 | $49.11 | 1,215 | — | — |
| 2025-04-30 | $49.38 | $49.38 | 813 | — | — |
| 2025-04-29 | $50.53 | $50.53 | 1,730 | — | — |
| 2025-04-28 | $50.39 | $50.39 | 1,840 | — | — |
| 2025-04-25 | $50.55 | $50.55 | 850 | — | — |
| 2025-04-24 | $50.20 | $50.20 | 2,350 | — | — |
| 2025-04-23 | $47.39 | $47.39 | 1,775 | — | — |
| 2025-04-22 | $45.08 | $45.08 | 663 | — | — |
| 2025-04-21 | $44.02 | $44.02 | 6,000 | — | — |
| 2025-04-17 | $45.96 | $45.96 | 862 | — | — |
| 2025-04-16 | $44.91 | $44.91 | 1,015 | — | — |
| 2025-04-15 | $45.90 | $45.90 | 760 | — | — |
| 2025-04-14 | $47.78 | $47.78 | 857 | — | — |
| 2025-04-11 | $46.28 | $46.28 | 2,057 | — | — |
| 2025-04-10 | $46.40 | $46.40 | 798 | — | — |
| 2025-04-09 | $48.60 | $48.60 | 3,027 | — | — |
| 2025-04-08 | $42.91 | $42.91 | 1,583 | — | — |
| 2025-04-07 | $44.68 | $44.68 | 2,635 | — | — |
| 2025-04-04 | $45.06 | $45.06 | 2,368 | — | — |
| 2025-04-03 | $45.60 | $45.60 | 2,350 | — | — |
| 2025-04-02 | $49.80 | $49.80 | 1,252 | — | — |
| 2025-04-01 | $50.41 | $50.41 | 2,380 | — | — |
| 2025-03-31 | $52.42 | $52.42 | 2,052 | — | — |
| 2025-03-28 | $51.04 | $51.04 | 1,865 | — | — |
| 2025-03-27 | $54.80 | $54.80 | 807 | — | — |
| 2025-03-26 | $54.91 | $54.91 | 835 | — | — |
| 2025-03-25 | $55.25 | $55.25 | 1,567 | — | — |
| 2025-03-24 | $53.72 | $53.72 | 1,357 | — | — |
| 2025-03-21 | $53.05 | $53.05 | 2,308 | — | — |
| 2025-03-20 | $55.43 | $55.43 | 997 | — | — |
| 2025-03-19 | $58.56 | $58.56 | 1,158 | — | — |
| 2025-03-18 | $57.01 | $57.01 | 1,512 | — | — |
| 2025-03-17 | $57.84 | $57.84 | 1,345 | — | — |
| 2025-03-14 | $59.23 | $59.23 | 1,043 | — | — |
| 2025-03-13 | $58.44 | $58.44 | 1,468 | — | — |
| 2025-03-12 | $61.80 | $61.80 | 1,578 | — | — |
| 2025-03-11 | $57.60 | $57.60 | 3,507 | — | — |
| 2025-03-10 | $64.80 | $64.80 | 12,782 | — | — |
| 2025-03-07 | $54.77 | $54.77 | 4,087 | — | — |
| 2025-03-06 | $54.92 | $54.92 | 4,485 | — | — |
| 2025-03-05 | $54.46 | $54.46 | 15,333 | — | — |
| 2025-03-04 | $41.30 | $41.30 | 3,220 | — | — |
| 2025-03-03 | $40.90 | $40.90 | 2,832 | — | — |
| 2025-02-28 | $44.48 | $44.48 | 2,460 | — | — |
| 2025-02-27 | $45.92 | $45.92 | 3,253 | — | — |
| 2025-02-26 | $46.80 | $46.80 | 2,212 | — | — |
| 2025-02-25 | $48.60 | $48.60 | 2,168 | — | — |
| 2025-02-24 | $49.22 | $49.22 | 4,198 | — | — |
| 2025-02-21 | $50.62 | $50.62 | 4,755 | — | — |
| 2025-02-20 | $48.77 | $48.77 | 8,992 | — | — |
| 2025-02-19 | $55.12 | $55.12 | 5,367 | — | — |
| 2025-02-18 | $58.38 | $58.38 | 2,055 | — | — |
| 2025-02-14 | $59.23 | $59.23 | 2,153 | — | — |
| 2025-02-13 | $58.50 | $58.50 | 6,003 | — | — |
| 2025-02-12 | $60.00 | $60.00 | 3,635 | — | — |
| 2025-02-11 | $60.60 | $60.60 | 1,462 | — | — |
| 2025-02-10 | $60.60 | $60.60 | 1,890 | — | — |
| 2025-02-07 | $61.20 | $61.20 | 2,470 | — | — |
| 2025-02-06 | $61.80 | $61.80 | 1,803 | — | — |
| 2025-02-05 | $61.50 | $61.50 | 2,512 | — | — |
| 2025-02-04 | $61.20 | $61.20 | 1,963 | — | — |
| 2025-02-03 | $61.80 | $61.80 | 3,118 | — | — |
| 2025-01-31 | $63.00 | $63.00 | 4,647 | — | — |
| 2025-01-30 | $65.40 | $65.40 | 1,158 | — | — |
| 2025-01-29 | $66.00 | $66.00 | 1,452 | — | — |
| 2025-01-28 | $66.00 | $66.00 | 2,642 | — | — |
| 2025-01-27 | $67.80 | $67.80 | 2,500 | — | — |
| 2025-01-24 | $68.40 | $68.40 | 1,485 | — | — |
| 2025-01-23 | $69.00 | $69.00 | 1,607 | — | — |
| 2025-01-22 | $70.80 | $70.80 | 1,543 | — | — |
| 2025-01-21 | $70.20 | $70.20 | 1,672 | — | — |
| 2025-01-17 | $72.00 | $72.00 | 1,657 | — | — |
| 2025-01-16 | $72.60 | $72.60 | 1,192 | — | — |
| 2025-01-15 | $72.00 | $72.00 | 1,385 | — | — |
| 2025-01-14 | $70.80 | $70.80 | 1,983 | — | — |
| 2025-01-13 | $70.20 | $70.20 | 1,705 | — | — |
| 2025-01-10 | $71.40 | $71.40 | 1,653 | — | — |
| 2025-01-08 | $73.80 | $73.80 | 1,678 | — | — |
| 2025-01-07 | $76.80 | $76.80 | 2,568 | — | — |
| 2025-01-06 | $77.40 | $77.40 | 4,712 | — | — |
| 2025-01-03 | $74.40 | $74.40 | 10,705 | — | — |
| 2025-01-02 | $73.20 | $73.20 | 14,165 | — | — |