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
- 2022-02-11 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 | $14.08 | $14.08 | 956,135 | — | — |
| 2025-12-30 | $13.20 | $13.20 | 77,726 | — | — |
| 2025-12-29 | $11.88 | $11.88 | 23,960 | — | — |
| 2025-12-26 | $11.66 | $11.66 | 34,098 | — | — |
| 2025-12-24 | $12.32 | $12.32 | 21,087 | — | — |
| 2025-12-23 | $12.98 | $12.98 | 44,298 | — | — |
| 2025-12-22 | $13.42 | $13.42 | 40,958 | — | — |
| 2025-12-19 | $14.52 | $14.52 | 29,783 | — | — |
| 2025-12-18 | $14.30 | $14.30 | 78,056 | — | — |
| 2025-12-17 | $16.06 | $16.06 | 579,279 | — | — |
| 2025-12-16 | $14.52 | $14.52 | 36,259 | — | — |
| 2025-12-15 | $14.96 | $14.96 | 29,525 | — | — |
| 2025-12-12 | $16.06 | $16.06 | 39,894 | — | — |
| 2025-12-11 | $17.16 | $17.16 | 91,591 | — | — |
| 2025-12-10 | $19.36 | $19.36 | 33,226 | — | — |
| 2025-12-09 | $20.24 | $20.24 | 24,410 | — | — |
| 2025-12-08 | $19.58 | $19.58 | 39,904 | — | — |
| 2025-12-05 | $22.44 | $22.44 | 33,935 | — | — |
| 2025-12-04 | $21.56 | $21.56 | 42,031 | — | — |
| 2025-12-03 | $21.12 | $21.12 | 67,786 | — | — |
| 2025-12-02 | $22.22 | $22.22 | 95,581 | — | — |
| 2025-12-01 | $26.18 | $26.18 | 1,435,285 | — | — |
| 2025-11-28 | $25.30 | $25.30 | 43,313 | — | — |
| 2025-11-26 | $32.34 | $32.34 | 50,016 | — | — |
| 2025-11-25 | $32.78 | $32.78 | 13,733 | — | — |
| 2025-11-24 | $33.66 | $33.66 | 12,490 | — | — |
| 2025-11-21 | $31.24 | $31.24 | 12,075 | — | — |
| 2025-11-20 | $31.46 | $31.46 | 20,732 | — | — |
| 2025-11-19 | $34.76 | $34.76 | 19,611 | — | — |
| 2025-11-18 | $37.84 | $37.84 | 19,602 | — | — |
| 2025-11-17 | $37.84 | $37.84 | 70,334 | — | — |
| 2025-11-14 | $44.22 | $44.22 | 45,552 | — | — |
| 2025-11-13 | $62.70 | $62.70 | 427,431 | — | — |
| 2025-11-12 | $43.56 | $43.56 | 8,578 | — | — |
| 2025-11-11 | $43.78 | $43.78 | 26,561 | — | — |
| 2025-11-10 | $46.86 | $46.86 | 11,753 | — | — |
| 2025-11-07 | $45.32 | $45.32 | 35,688 | — | — |
| 2025-11-06 | $69.30 | $69.30 | 77,155 | — | — |
| 2025-11-05 | $71.94 | $71.94 | 1,890 | — | — |
| 2025-11-04 | $72.60 | $72.60 | 2,528 | — | — |
| 2025-11-03 | $79.20 | $79.20 | 1,322 | — | — |
| 2025-10-31 | $83.38 | $83.38 | 1,960 | — | — |
| 2025-10-30 | $80.52 | $80.52 | 3,204 | — | — |
| 2025-10-29 | $80.08 | $80.08 | 4,217 | — | — |
| 2025-10-28 | $76.78 | $76.78 | 1,955 | — | — |
| 2025-10-27 | $74.80 | $74.80 | 2,803 | — | — |
| 2025-10-24 | $77.66 | $77.66 | 1,783 | — | — |
| 2025-10-23 | $78.76 | $78.76 | 5,786 | — | — |
| 2025-10-22 | $83.82 | $83.82 | 9,601 | — | — |
| 2025-10-21 | $75.02 | $75.02 | 997 | — | — |
| 2025-10-20 | $75.24 | $75.24 | 1,270 | — | — |
| 2025-10-17 | $72.60 | $72.60 | 3,874 | — | — |
| 2025-10-16 | $72.38 | $72.38 | 4,604 | — | — |
| 2025-10-15 | $78.10 | $78.10 | 4,175 | — | — |
| 2025-10-14 | $81.40 | $81.40 | 9,452 | — | — |
| 2025-10-13 | $76.56 | $76.56 | 7,909 | — | — |
| 2025-10-10 | $73.26 | $73.26 | 18,020 | — | — |
| 2025-10-09 | $78.32 | $78.32 | 388,979 | — | — |
| 2025-10-08 | $64.02 | $64.02 | 5,536 | — | — |
| 2025-10-07 | $64.68 | $64.68 | 6,623 | — | — |
| 2025-10-06 | $69.52 | $69.52 | 4,796 | — | — |
| 2025-10-03 | $69.74 | $69.74 | 6,686 | — | — |
| 2025-10-02 | $69.52 | $69.52 | 7,560 | — | — |
| 2025-10-01 | $71.72 | $71.72 | 9,675 | — | — |
| 2025-09-30 | $74.36 | $74.36 | 22,515 | — | — |
| 2025-09-29 | $69.30 | $69.30 | 34,033 | — | — |
| 2025-09-26 | $73.48 | $73.48 | 5,640 | — | — |
| 2025-09-25 | $79.20 | $79.20 | 26,004 | — | — |
| 2025-09-24 | $79.86 | $79.86 | 18,971 | — | — |
| 2025-09-23 | $70.84 | $70.84 | 5,152 | — | — |
| 2025-09-22 | $78.10 | $78.10 | 3,517 | — | — |
| 2025-09-19 | $82.06 | $82.06 | 2,775 | — | — |
| 2025-09-18 | $86.24 | $86.24 | 2,210 | — | — |
| 2025-09-17 | $88.66 | $88.66 | 1,665 | — | — |
| 2025-09-16 | $91.08 | $91.08 | 971 | — | — |
| 2025-09-15 | $91.96 | $91.96 | 515 | — | — |
| 2025-09-12 | $92.40 | $92.40 | 587 | — | — |
| 2025-09-11 | $91.08 | $91.08 | 803 | — | — |
| 2025-09-10 | $90.42 | $90.42 | 4,658 | — | — |
| 2025-09-09 | $90.20 | $90.20 | 1,120 | — | — |
| 2025-09-08 | $93.50 | $93.50 | 758 | — | — |
| 2025-09-05 | $95.70 | $95.70 | 945 | — | — |
| 2025-09-04 | $98.34 | $98.34 | 482 | — | — |
| 2025-09-03 | $99.66 | $99.66 | 612 | — | — |
| 2025-09-02 | $100.98 | $100.98 | 425 | — | — |
| 2025-08-29 | $101.20 | $101.20 | 420 | — | — |
| 2025-08-28 | $102.30 | $102.30 | 750 | — | — |
| 2025-08-27 | $97.68 | $97.68 | 1,140 | — | — |
| 2025-08-26 | $102.74 | $102.74 | 1,635 | — | — |
| 2025-08-25 | $97.24 | $97.24 | 441 | — | — |
| 2025-08-22 | $98.56 | $98.56 | 1,846 | — | — |
| 2025-08-21 | $90.42 | $90.42 | 540 | — | — |
| 2025-08-20 | $87.34 | $87.34 | 410 | — | — |
| 2025-08-19 | $86.46 | $86.46 | 800 | — | — |
| 2025-08-18 | $87.34 | $87.34 | 1,215 | — | — |
| 2025-08-15 | $90.20 | $90.20 | 2,007 | — | — |
| 2025-08-14 | $96.80 | $96.80 | 1,662 | — | — |
| 2025-08-13 | $100.98 | $100.98 | 2,914 | — | — |
| 2025-08-12 | $89.54 | $89.54 | 3,352 | — | — |
| 2025-08-11 | $91.52 | $91.52 | 1,875 | — | — |
| 2025-08-08 | $93.50 | $93.50 | 1,316 | — | — |
| 2025-08-07 | $89.76 | $89.76 | 3,992 | — | — |
| 2025-08-06 | $106.70 | $106.70 | 5,010 | — | — |
| 2025-08-05 | $130.90 | $130.90 | 4,951 | — | — |
| 2025-08-04 | $130.24 | $130.24 | 35,591 | — | — |
| 2025-08-01 | $110.66 | $110.66 | 497 | — | — |
| 2025-07-31 | $117.04 | $117.04 | 489 | — | — |
| 2025-07-30 | $117.04 | $117.04 | 635 | — | — |
| 2025-07-29 | $119.68 | $119.68 | 560 | — | — |
| 2025-07-28 | $120.34 | $120.34 | 449 | — | — |
| 2025-07-25 | $122.32 | $122.32 | 619 | — | — |
| 2025-07-24 | $119.02 | $119.02 | 923 | — | — |
| 2025-07-23 | $121.22 | $121.22 | 913 | — | — |
| 2025-07-22 | $111.76 | $111.76 | 981 | — | — |
| 2025-07-21 | $115.50 | $115.50 | 857 | — | — |
| 2025-07-18 | $117.26 | $117.26 | 933 | — | — |
| 2025-07-17 | $115.28 | $115.28 | 961 | — | — |
| 2025-07-16 | $118.58 | $118.58 | 775 | — | — |
| 2025-07-15 | $119.90 | $119.90 | 403 | — | — |
| 2025-07-14 | $123.64 | $123.64 | 1,183 | — | — |
| 2025-07-11 | $131.34 | $131.34 | 754 | — | — |
| 2025-07-10 | $131.78 | $131.78 | 271 | — | — |
| 2025-07-09 | $133.54 | $133.54 | 585 | — | — |
| 2025-07-08 | $137.50 | $137.50 | 355 | — | — |
| 2025-07-07 | $140.80 | $140.80 | 945 | — | — |
| 2025-07-03 | $137.06 | $137.06 | 421 | — | — |
| 2025-07-02 | $133.76 | $133.76 | 949 | — | — |
| 2025-07-01 | $123.20 | $123.20 | 384 | — | — |
| 2025-06-30 | $124.30 | $124.30 | 825 | — | — |
| 2025-06-27 | $118.80 | $118.80 | 505 | — | — |
| 2025-06-26 | $122.54 | $122.54 | 847 | — | — |
| 2025-06-25 | $118.80 | $118.80 | 923 | — | — |
| 2025-06-24 | $117.04 | $117.04 | 522 | — | — |
| 2025-06-23 | $116.38 | $116.38 | 574 | — | — |
| 2025-06-20 | $115.28 | $115.28 | 628 | — | — |
| 2025-06-18 | $117.70 | $117.70 | 305 | — | — |
| 2025-06-17 | $115.50 | $115.50 | 2,175 | — | — |
| 2025-06-16 | $116.82 | $116.82 | 390 | — | — |
| 2025-06-13 | $116.38 | $116.38 | 796 | — | — |
| 2025-06-12 | $117.04 | $117.04 | 579 | — | — |
| 2025-06-11 | $120.12 | $120.12 | 526 | — | — |
| 2025-06-10 | $119.46 | $119.46 | 889 | — | — |
| 2025-06-09 | $123.20 | $123.20 | 482 | — | — |
| 2025-06-06 | $121.00 | $121.00 | 758 | — | — |
| 2025-06-05 | $116.60 | $116.60 | 717 | — | — |
| 2025-06-04 | $117.70 | $117.70 | 1,312 | — | — |
| 2025-06-03 | $114.84 | $114.84 | 321 | — | — |
| 2025-06-02 | $113.08 | $113.08 | 659 | — | — |
| 2025-05-30 | $115.06 | $115.06 | 868 | — | — |
| 2025-05-29 | $118.36 | $118.36 | 3,841 | — | — |
| 2025-05-28 | $109.56 | $109.56 | 1,318 | — | — |
| 2025-05-27 | $108.46 | $108.46 | 648 | — | — |
| 2025-05-23 | $103.40 | $103.40 | 1,375 | — | — |
| 2025-05-22 | $99.22 | $99.22 | 3,156 | — | — |
| 2025-05-21 | $108.68 | $108.68 | 1,257 | — | — |
| 2025-05-20 | $107.36 | $107.36 | 3,859 | — | — |
| 2025-05-19 | $117.70 | $117.70 | 1,419 | — | — |
| 2025-05-16 | $111.76 | $111.76 | 3,347 | — | — |
| 2025-05-15 | $113.74 | $113.74 | 2,891 | — | — |
| 2025-05-14 | $120.12 | $120.12 | 4,197 | — | — |
| 2025-05-13 | $133.76 | $133.76 | 4,634 | — | — |
| 2025-05-12 | $130.24 | $130.24 | 4,625 | — | — |
| 2025-05-09 | $142.12 | $142.12 | 4,250 | — | — |
| 2025-05-08 | $152.68 | $152.68 | 5,535 | — | — |
| 2025-05-07 | $151.14 | $151.14 | 6,965 | — | — |
| 2025-05-06 | $192.94 | $192.94 | 20,719 | — | — |
| 2025-05-05 | $192.94 | $192.94 | 3,082 | — | — |
| 2025-05-02 | $188.32 | $188.32 | 7,483 | — | — |
| 2025-05-01 | $194.70 | $194.70 | 138,300 | — | — |
| 2025-04-30 | $154.22 | $154.22 | 1,235 | — | — |
| 2025-04-29 | $160.60 | $160.60 | 2,106 | — | — |
| 2025-04-28 | $141.02 | $141.02 | 1,060 | — | — |
| 2025-04-25 | $148.06 | $148.06 | 1,861 | — | — |
| 2025-04-24 | $135.52 | $135.52 | 1,935 | — | — |
| 2025-04-23 | $122.76 | $122.76 | 2,609 | — | — |
| 2025-04-22 | $120.12 | $120.12 | 3,803 | — | — |
| 2025-04-21 | $129.58 | $129.58 | 28,756 | — | — |
| 2025-04-17 | $140.80 | $140.80 | 31,420 | — | — |
| 2025-04-16 | $119.02 | $119.02 | 184 | — | — |
| 2025-04-15 | $120.56 | $120.56 | 428 | — | — |
| 2025-04-14 | $113.74 | $113.74 | 772 | — | — |
| 2025-04-11 | $105.38 | $105.38 | 1,478 | — | — |
| 2025-04-10 | $106.48 | $106.48 | 1,328 | — | — |
| 2025-04-09 | $127.60 | $127.60 | 1,575 | — | — |
| 2025-04-08 | $111.10 | $111.10 | 2,443 | — | — |
| 2025-04-07 | $130.24 | $130.24 | 2,071 | — | — |
| 2025-04-04 | $136.18 | $136.18 | 2,319 | — | — |
| 2025-04-03 | $129.80 | $129.80 | 2,465 | — | — |
| 2025-04-02 | $144.32 | $144.32 | 1,528 | — | — |
| 2025-04-01 | $140.58 | $140.58 | 1,434 | — | — |
| 2025-03-31 | $140.80 | $140.80 | 3,402 | — | — |
| 2025-03-28 | $160.60 | $160.60 | 7,767 | — | — |
| 2025-03-27 | $292.60 | $292.60 | 110,235 | — | — |
| 2025-03-26 | $170.50 | $170.50 | 904 | — | — |
| 2025-03-25 | $167.20 | $167.20 | 357 | — | — |
| 2025-03-24 | $166.10 | $166.10 | 628 | — | — |
| 2025-03-21 | $171.60 | $171.60 | 385 | — | — |
| 2025-03-20 | $172.92 | $172.92 | 415 | — | — |
| 2025-03-19 | $172.92 | $172.92 | 283 | — | — |
| 2025-03-18 | $182.60 | $182.60 | 341 | — | — |
| 2025-03-17 | $175.78 | $175.78 | 693 | — | — |
| 2025-03-14 | $171.38 | $171.38 | 688 | — | — |
| 2025-03-13 | $175.12 | $175.12 | 268 | — | — |
| 2025-03-12 | $182.16 | $182.16 | 970 | — | — |
| 2025-03-11 | $208.12 | $208.12 | 258 | — | — |
| 2025-03-10 | $211.20 | $211.20 | 355 | — | — |
| 2025-03-07 | $199.10 | $199.10 | 165 | — | — |
| 2025-03-06 | $196.68 | $196.68 | 480 | — | — |
| 2025-03-05 | $211.42 | $211.42 | 428 | — | — |
| 2025-03-04 | $196.46 | $196.46 | 572 | — | — |
| 2025-03-03 | $195.80 | $195.80 | 808 | — | — |
| 2025-02-28 | $208.78 | $208.78 | 357 | — | — |
| 2025-02-27 | $206.80 | $206.80 | 698 | — | — |
| 2025-02-26 | $222.20 | $222.20 | 627 | — | — |
| 2025-02-25 | $213.40 | $213.40 | 426 | — | — |
| 2025-02-24 | $222.20 | $222.20 | 862 | — | — |
| 2025-02-21 | $233.20 | $233.20 | 1,128 | — | — |
| 2025-02-20 | $246.40 | $246.40 | 903 | — | — |
| 2025-02-19 | $250.80 | $250.80 | 879 | — | — |
| 2025-02-18 | $250.80 | $250.80 | 526 | — | — |
| 2025-02-14 | $246.40 | $246.40 | 468 | — | — |
| 2025-02-13 | $244.20 | $244.20 | 925 | — | — |
| 2025-02-12 | $253.00 | $253.00 | 270 | — | — |
| 2025-02-11 | $253.00 | $253.00 | 1,355 | — | — |
| 2025-02-10 | $261.80 | $261.80 | 735 | — | — |
| 2025-02-07 | $255.20 | $255.20 | 869 | — | — |
| 2025-02-06 | $253.00 | $253.00 | 1,931 | — | — |
| 2025-02-05 | $244.20 | $244.20 | 729 | — | — |
| 2025-02-04 | $253.00 | $253.00 | 637 | — | — |
| 2025-02-03 | $253.00 | $253.00 | 876 | — | — |
| 2025-01-31 | $264.00 | $264.00 | 909 | — | — |
| 2025-01-30 | $270.60 | $270.60 | 1,687 | — | — |
| 2025-01-29 | $301.40 | $301.40 | 4,118 | — | — |
| 2025-01-28 | $271.70 | $271.70 | 636 | — | — |
| 2025-01-27 | $281.60 | $281.60 | 2,381 | — | — |
| 2025-01-24 | $299.20 | $299.20 | 2,328 | — | — |
| 2025-01-23 | $303.60 | $303.60 | 1,560 | — | — |
| 2025-01-22 | $288.20 | $288.20 | 1,265 | — | — |
| 2025-01-21 | $283.80 | $283.80 | 2,520 | — | — |
| 2025-01-17 | $283.80 | $283.80 | 4,453 | — | — |
| 2025-01-16 | $290.40 | $290.40 | 2,870 | — | — |
| 2025-01-15 | $308.00 | $308.00 | 3,201 | — | — |
| 2025-01-14 | $330.00 | $330.00 | 4,760 | — | — |
| 2025-01-13 | $356.40 | $356.40 | 26,565 | — | — |
| 2025-01-10 | $360.80 | $360.80 | 162,835 | — | — |
| 2025-01-08 | $261.80 | $261.80 | 4,063 | — | — |
| 2025-01-07 | $290.40 | $290.40 | 3,410 | — | — |
| 2025-01-06 | $341.00 | $341.00 | 5,535 | — | — |
| 2025-01-03 | $356.40 | $356.40 | 3,825 | — | — |
| 2025-01-02 | $349.80 | $349.80 | 8,541 | — | — |