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
- 2022-11-15 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 | $18.10 | $18.10 | 11,440 | — | — |
| 2025-12-30 | $18.60 | $18.60 | 7,240 | — | — |
| 2025-12-29 | $19.50 | $19.50 | 11,610 | — | — |
| 2025-12-26 | $22.10 | $22.10 | 7,230 | — | — |
| 2025-12-24 | $22.90 | $22.90 | 7,560 | — | — |
| 2025-12-23 | $24.30 | $24.30 | 8,630 | — | — |
| 2025-12-22 | $25.90 | $25.90 | 5,750 | — | — |
| 2025-12-19 | $27.40 | $27.40 | 7,950 | — | — |
| 2025-12-18 | $26.10 | $26.10 | 9,240 | — | — |
| 2025-12-17 | $28.00 | $28.00 | 13,970 | — | — |
| 2025-12-16 | $26.20 | $26.20 | 149,900 | — | — |
| 2025-12-15 | $27.20 | $27.20 | 37,210 | — | — |
| 2025-12-12 | $29.60 | $29.60 | 28,680 | — | — |
| 2025-12-11 | $28.80 | $28.80 | 40,144 | — | — |
| 2025-12-10 | $45.60 | $45.60 | 31,129 | — | — |
| 2025-12-09 | $48.80 | $48.80 | 13,148 | — | — |
| 2025-12-08 | $50.40 | $50.40 | 18,432 | — | — |
| 2025-12-05 | $51.60 | $51.60 | 18,929 | — | — |
| 2025-12-04 | $52.80 | $52.80 | 31,765 | — | — |
| 2025-12-03 | $44.40 | $44.40 | 57,787 | — | — |
| 2025-12-02 | $52.00 | $52.00 | 298,529 | — | — |
| 2025-12-01 | $57.60 | $57.60 | 67,530 | — | — |
| 2025-11-28 | $62.00 | $62.00 | 10,345 | — | — |
| 2025-11-26 | $62.00 | $62.00 | 45,129 | — | — |
| 2025-11-25 | $64.00 | $64.00 | 142,596 | — | — |
| 2025-11-24 | $79.60 | $79.60 | 14,117 | — | — |
| 2025-11-21 | $73.20 | $73.20 | 10,990 | — | — |
| 2025-11-20 | $79.60 | $79.60 | 18,803 | — | — |
| 2025-11-19 | $81.20 | $81.20 | 29,397 | — | — |
| 2025-11-18 | $86.40 | $86.40 | 217,507 | — | — |
| 2025-11-17 | $110.80 | $110.80 | 32,878 | — | — |
| 2025-11-14 | $114.00 | $114.00 | 22,713 | — | — |
| 2025-11-13 | $138.40 | $138.40 | 746,529 | — | — |
| 2025-11-12 | $124.00 | $124.00 | 112,441 | — | — |
| 2025-11-11 | $183.60 | $183.60 | 27,655 | — | — |
| 2025-11-10 | $271.60 | $271.60 | 881 | — | — |
| 2025-11-07 | $273.60 | $273.60 | 1,057 | — | — |
| 2025-11-06 | $296.40 | $296.40 | 893 | — | — |
| 2025-11-05 | $314.80 | $314.80 | 412 | — | — |
| 2025-11-04 | $309.60 | $309.60 | 577 | — | — |
| 2025-11-03 | $324.00 | $324.00 | 1,132 | — | — |
| 2025-10-31 | $318.40 | $318.40 | 21,248 | — | — |
| 2025-10-30 | $362.80 | $362.80 | 12,716 | — | — |
| 2025-10-29 | $400.00 | $400.00 | 3,658 | — | — |
| 2025-10-28 | $396.00 | $396.00 | 114 | — | — |
| 2025-10-27 | $400.00 | $400.00 | 97 | — | — |
| 2025-10-24 | $404.00 | $404.00 | 132 | — | — |
| 2025-10-23 | $392.80 | $392.80 | 51 | — | — |
| 2025-10-22 | $400.00 | $400.00 | 373 | — | — |
| 2025-10-21 | $412.00 | $412.00 | 434 | — | — |
| 2025-10-20 | $428.00 | $428.00 | 888 | — | — |
| 2025-10-17 | $383.20 | $383.20 | 324 | — | — |
| 2025-10-16 | $378.80 | $378.80 | 65 | — | — |
| 2025-10-15 | $378.40 | $378.40 | 159 | — | — |
| 2025-10-14 | $380.40 | $380.40 | 166 | — | — |
| 2025-10-13 | $381.20 | $381.20 | 126 | — | — |
| 2025-10-10 | $372.40 | $372.40 | 208 | — | — |
| 2025-10-09 | $384.40 | $384.40 | 88 | — | — |
| 2025-10-08 | $387.60 | $387.60 | 260 | — | — |
| 2025-10-07 | $380.80 | $380.80 | 527 | — | — |
| 2025-10-06 | $404.00 | $404.00 | 238 | — | — |
| 2025-10-03 | $400.00 | $400.00 | 167 | — | — |
| 2025-10-02 | $408.00 | $408.00 | 204 | — | — |
| 2025-10-01 | $404.00 | $404.00 | 178 | — | — |
| 2025-09-30 | $410.00 | $410.00 | 173 | — | — |
| 2025-09-29 | $400.00 | $400.00 | 684 | — | — |
| 2025-09-26 | $420.00 | $420.00 | 368 | — | — |
| 2025-09-25 | $424.00 | $424.00 | 507 | — | — |
| 2025-09-24 | $412.00 | $412.00 | 877 | — | — |
| 2025-09-23 | $408.00 | $408.00 | 613 | — | — |
| 2025-09-22 | $440.00 | $440.00 | 2,327 | — | — |
| 2025-09-19 | $476.00 | $476.00 | 93,983 | — | — |
| 2025-09-18 | $400.00 | $400.00 | 93 | — | — |
| 2025-09-17 | $408.00 | $408.00 | 26 | — | — |
| 2025-09-16 | $404.00 | $404.00 | 96 | — | — |
| 2025-09-15 | $410.80 | $410.80 | 94 | — | — |
| 2025-09-12 | $408.00 | $408.00 | 54 | — | — |
| 2025-09-11 | $420.00 | $420.00 | 90 | — | — |
| 2025-09-10 | $409.60 | $409.60 | 99 | — | — |
| 2025-09-09 | $412.80 | $412.80 | 107 | — | — |
| 2025-09-08 | $404.00 | $404.00 | 86 | — | — |
| 2025-09-05 | $412.00 | $412.00 | 56 | — | — |
| 2025-09-04 | $408.40 | $408.40 | 64 | — | — |
| 2025-09-03 | $404.00 | $404.00 | 56 | — | — |
| 2025-09-02 | $416.00 | $416.00 | 110 | — | — |
| 2025-08-29 | $422.00 | $422.00 | 107 | — | — |
| 2025-08-28 | $408.00 | $408.00 | 179 | — | — |
| 2025-08-27 | $408.00 | $408.00 | 34 | — | — |
| 2025-08-26 | $404.00 | $404.00 | 51 | — | — |
| 2025-08-25 | $407.60 | $407.60 | 78 | — | — |
| 2025-08-22 | $412.00 | $412.00 | 138 | — | — |
| 2025-08-21 | $400.00 | $400.00 | 60 | — | — |
| 2025-08-20 | $396.00 | $396.00 | 150 | — | — |
| 2025-08-19 | $400.00 | $400.00 | 75 | — | — |
| 2025-08-18 | $408.00 | $408.00 | 131 | — | — |
| 2025-08-15 | $412.00 | $412.00 | 106 | — | — |
| 2025-08-14 | $408.00 | $408.00 | 124 | — | — |
| 2025-08-13 | $408.00 | $408.00 | 163 | — | — |
| 2025-08-12 | $408.00 | $408.00 | 174 | — | — |
| 2025-08-11 | $400.00 | $400.00 | 183 | — | — |
| 2025-08-08 | $394.80 | $394.80 | 67 | — | — |
| 2025-08-07 | $408.00 | $408.00 | 167 | — | — |
| 2025-08-06 | $384.00 | $384.00 | 142 | — | — |
| 2025-08-05 | $392.00 | $392.00 | 819 | — | — |
| 2025-08-04 | $392.00 | $392.00 | 87 | — | — |
| 2025-08-01 | $388.00 | $388.00 | 103 | — | — |
| 2025-07-31 | $400.00 | $400.00 | 91 | — | — |
| 2025-07-30 | $396.00 | $396.00 | 329 | — | — |
| 2025-07-29 | $395.60 | $395.60 | 128 | — | — |
| 2025-07-28 | $408.00 | $408.00 | 267 | — | — |
| 2025-07-25 | $412.00 | $412.00 | 127 | — | — |
| 2025-07-24 | $412.00 | $412.00 | 827 | — | — |
| 2025-07-23 | $452.00 | $452.00 | 1,731 | — | — |
| 2025-07-22 | $452.00 | $452.00 | 638 | — | — |
| 2025-07-21 | $464.00 | $464.00 | 9,195 | — | — |
| 2025-07-18 | $400.00 | $400.00 | 191 | — | — |
| 2025-07-17 | $404.00 | $404.00 | 180 | — | — |
| 2025-07-16 | $392.00 | $392.00 | 108 | — | — |
| 2025-07-15 | $388.80 | $388.80 | 156 | — | — |
| 2025-07-14 | $395.60 | $395.60 | 203 | — | — |
| 2025-07-11 | $380.40 | $380.40 | 350 | — | — |
| 2025-07-10 | $392.00 | $392.00 | 297 | — | — |
| 2025-07-09 | $388.00 | $388.00 | 466 | — | — |
| 2025-07-08 | $414.80 | $414.80 | 1,082 | — | — |
| 2025-07-07 | $396.80 | $396.80 | 2,967 | — | — |
| 2025-07-03 | $440.00 | $440.00 | 104,526 | — | — |
| 2025-07-02 | $361.20 | $361.20 | 81 | — | — |
| 2025-07-01 | $348.80 | $348.80 | 117 | — | — |
| 2025-06-30 | $360.00 | $360.00 | 251 | — | — |
| 2025-06-27 | $355.60 | $355.60 | 142 | — | — |
| 2025-06-26 | $352.80 | $352.80 | 52 | — | — |
| 2025-06-25 | $360.00 | $360.00 | 211 | — | — |
| 2025-06-24 | $359.60 | $359.60 | 213 | — | — |
| 2025-06-23 | $356.00 | $356.00 | 143 | — | — |
| 2025-06-20 | $354.80 | $354.80 | 99 | — | — |
| 2025-06-18 | $344.00 | $344.00 | 32 | — | — |
| 2025-06-17 | $336.80 | $336.80 | 97 | — | — |
| 2025-06-16 | $348.00 | $348.00 | 112 | — | — |
| 2025-06-13 | $343.60 | $343.60 | 336 | — | — |
| 2025-06-12 | $342.40 | $342.40 | 437 | — | — |
| 2025-06-11 | $356.00 | $356.00 | 150 | — | — |
| 2025-06-10 | $358.40 | $358.40 | 216 | — | — |
| 2025-06-09 | $379.60 | $379.60 | 336 | — | — |
| 2025-06-06 | $379.60 | $379.60 | 402 | — | — |
| 2025-06-05 | $376.00 | $376.00 | 2,387 | — | — |
| 2025-06-04 | $361.60 | $361.60 | 162 | — | — |
| 2025-06-03 | $377.60 | $377.60 | 242 | — | — |
| 2025-06-02 | $376.80 | $376.80 | 292 | — | — |
| 2025-05-30 | $384.80 | $384.80 | 53 | — | — |
| 2025-05-29 | $386.80 | $386.80 | 135 | — | — |
| 2025-05-28 | $384.40 | $384.40 | 157 | — | — |
| 2025-05-27 | $388.00 | $388.00 | 150 | — | — |
| 2025-05-23 | $386.00 | $386.00 | 62 | — | — |
| 2025-05-22 | $400.00 | $400.00 | 134 | — | — |
| 2025-05-21 | $400.00 | $400.00 | 194 | — | — |
| 2025-05-20 | $420.00 | $420.00 | 266 | — | — |
| 2025-05-19 | $416.00 | $416.00 | 381 | — | — |
| 2025-05-16 | $396.00 | $396.00 | 86 | — | — |
| 2025-05-15 | $388.00 | $388.00 | 109 | — | — |
| 2025-05-14 | $388.00 | $388.00 | 181 | — | — |
| 2025-05-13 | $392.00 | $392.00 | 49 | — | — |
| 2025-05-12 | $395.20 | $395.20 | 158 | — | — |
| 2025-05-09 | $386.80 | $386.80 | 235 | — | — |
| 2025-05-08 | $390.80 | $390.80 | 119 | — | — |
| 2025-05-07 | $384.00 | $384.00 | 27 | — | — |
| 2025-05-06 | $384.00 | $384.00 | 100 | — | — |
| 2025-05-05 | $400.00 | $400.00 | 85 | — | — |
| 2025-05-02 | $403.60 | $403.60 | 62 | — | — |
| 2025-05-01 | $408.00 | $408.00 | 73 | — | — |
| 2025-04-30 | $404.00 | $404.00 | 768 | — | — |
| 2025-04-29 | $412.00 | $412.00 | 38 | — | — |
| 2025-04-28 | $412.00 | $412.00 | 91 | — | — |
| 2025-04-25 | $408.00 | $408.00 | 193 | — | — |
| 2025-04-24 | $392.00 | $392.00 | 177 | — | — |
| 2025-04-23 | $390.40 | $390.40 | 276 | — | — |
| 2025-04-22 | $400.00 | $400.00 | 206 | — | — |
| 2025-04-21 | $420.00 | $420.00 | 1,413 | — | — |
| 2025-04-17 | $448.00 | $448.00 | 24,917 | — | — |
| 2025-04-16 | $388.00 | $388.00 | 541 | — | — |
| 2025-04-15 | $368.00 | $368.00 | 62 | — | — |
| 2025-04-14 | $369.60 | $369.60 | 190 | — | — |
| 2025-04-11 | $380.00 | $380.00 | 26 | — | — |
| 2025-04-10 | $373.60 | $373.60 | 94 | — | — |
| 2025-04-09 | $392.00 | $392.00 | 66 | — | — |
| 2025-04-08 | $383.20 | $383.20 | 131 | — | — |
| 2025-04-07 | $388.00 | $388.00 | 73 | — | — |
| 2025-04-04 | $412.00 | $412.00 | 104 | — | — |
| 2025-04-03 | $412.00 | $412.00 | 61 | — | — |
| 2025-04-02 | $412.00 | $412.00 | 70 | — | — |
| 2025-04-01 | $412.00 | $412.00 | 38 | — | — |
| 2025-03-31 | $414.00 | $414.00 | 46 | — | — |
| 2025-03-28 | $428.00 | $428.00 | 33 | — | — |
| 2025-03-27 | $420.00 | $420.00 | 57 | — | — |
| 2025-03-26 | $432.00 | $432.00 | 101 | — | — |
| 2025-03-25 | $432.00 | $432.00 | 143 | — | — |
| 2025-03-24 | $438.00 | $438.00 | 91 | — | — |
| 2025-03-21 | $448.00 | $448.00 | 958 | — | — |
| 2025-03-20 | $468.00 | $468.00 | 39 | — | — |
| 2025-03-19 | $464.00 | $464.00 | 37 | — | — |
| 2025-03-18 | $480.00 | $480.00 | 100 | — | — |
| 2025-03-17 | $456.00 | $456.00 | 33 | — | — |
| 2025-03-14 | $456.00 | $456.00 | 36 | — | — |
| 2025-03-13 | $452.00 | $452.00 | 46 | — | — |
| 2025-03-12 | $452.00 | $452.00 | 68 | — | — |
| 2025-03-11 | $436.00 | $436.00 | 130 | — | — |
| 2025-03-10 | $460.00 | $460.00 | 524 | — | — |
| 2025-03-07 | $424.00 | $424.00 | 128 | — | — |
| 2025-03-06 | $444.00 | $444.00 | 85 | — | — |
| 2025-03-05 | $464.00 | $464.00 | 60 | — | — |
| 2025-03-04 | $456.00 | $456.00 | 117 | — | — |
| 2025-03-03 | $464.00 | $464.00 | 184 | — | — |
| 2025-02-28 | $484.00 | $484.00 | 34 | — | — |
| 2025-02-27 | $488.00 | $488.00 | 53 | — | — |
| 2025-02-26 | $508.00 | $508.00 | 119 | — | — |
| 2025-02-25 | $488.80 | $488.80 | 143 | — | — |
| 2025-02-24 | $498.00 | $498.00 | 117 | — | — |
| 2025-02-21 | $516.00 | $516.00 | 141 | — | — |
| 2025-02-20 | $512.00 | $512.00 | 129 | — | — |
| 2025-02-19 | $532.00 | $532.00 | 295 | — | — |
| 2025-02-18 | $548.00 | $548.00 | 72 | — | — |
| 2025-02-14 | $564.00 | $564.00 | 144 | — | — |
| 2025-02-13 | $560.00 | $560.00 | 202 | — | — |
| 2025-02-12 | $564.00 | $564.00 | 61 | — | — |
| 2025-02-11 | $548.00 | $548.00 | 121 | — | — |
| 2025-02-10 | $558.00 | $558.00 | 187 | — | — |
| 2025-02-07 | $544.00 | $544.00 | 138 | — | — |
| 2025-02-06 | $572.00 | $572.00 | 129 | — | — |
| 2025-02-05 | $596.00 | $596.00 | 930 | — | — |
| 2025-02-04 | $548.00 | $548.00 | 312 | — | — |
| 2025-02-03 | $564.00 | $564.00 | 294 | — | — |
| 2025-01-31 | $552.00 | $552.00 | 112 | — | — |
| 2025-01-30 | $540.00 | $540.00 | 204 | — | — |
| 2025-01-29 | $548.00 | $548.00 | 181 | — | — |
| 2025-01-28 | $546.00 | $546.00 | 484 | — | — |
| 2025-01-27 | $552.00 | $552.00 | 237 | — | — |
| 2025-01-24 | $588.00 | $588.00 | 179 | — | — |
| 2025-01-23 | $596.00 | $596.00 | 105 | — | — |
| 2025-01-22 | $580.00 | $580.00 | 322 | — | — |
| 2025-01-21 | $576.00 | $576.00 | 219 | — | — |
| 2025-01-17 | $596.00 | $596.00 | 313 | — | — |
| 2025-01-16 | $608.00 | $608.00 | 142 | — | — |
| 2025-01-15 | $612.00 | $612.00 | 134 | — | — |
| 2025-01-14 | $604.00 | $604.00 | 218 | — | — |
| 2025-01-13 | $612.00 | $612.00 | 509 | — | — |
| 2025-01-10 | $612.00 | $612.00 | 531 | — | — |
| 2025-01-08 | $576.00 | $576.00 | 400 | — | — |
| 2025-01-07 | $596.00 | $596.00 | 713 | — | — |
| 2025-01-06 | $632.00 | $632.00 | 2,172 | — | — |
| 2025-01-03 | $596.00 | $596.00 | 594 | — | — |
| 2025-01-02 | $580.00 | $580.00 | 2,347 | — | — |