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
- 2024-10-23 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 | $16.20 | $16.20 | 16,237 | — | — |
| 2025-12-30 | $15.40 | $15.40 | 16,047 | — | — |
| 2025-12-29 | $17.20 | $17.20 | 25,552 | — | — |
| 2025-12-26 | $17.80 | $17.80 | 20,919 | — | — |
| 2025-12-24 | $15.80 | $15.80 | 23,633 | — | — |
| 2025-12-23 | $17.80 | $17.80 | 101,023 | — | — |
| 2025-12-22 | $18.60 | $18.60 | 34,197 | — | — |
| 2025-12-19 | $17.70 | $17.70 | 37,492 | — | — |
| 2025-12-18 | $26.20 | $26.20 | 7,512 | — | — |
| 2025-12-17 | $27.00 | $27.00 | 14,283 | — | — |
| 2025-12-16 | $31.70 | $31.70 | 4,750 | — | — |
| 2025-12-15 | $29.70 | $29.70 | 12,670 | — | — |
| 2025-12-12 | $32.50 | $32.50 | 6,705 | — | — |
| 2025-12-11 | $34.30 | $34.30 | 6,428 | — | — |
| 2025-12-10 | $34.40 | $34.40 | 7,641 | — | — |
| 2025-12-09 | $36.00 | $36.00 | 5,581 | — | — |
| 2025-12-08 | $34.10 | $34.10 | 8,942 | — | — |
| 2025-12-05 | $36.50 | $36.50 | 8,344 | — | — |
| 2025-12-04 | $37.60 | $37.60 | 7,065 | — | — |
| 2025-12-03 | $36.50 | $36.50 | 7,997 | — | — |
| 2025-12-02 | $37.00 | $37.00 | 12,206 | — | — |
| 2025-12-01 | $37.70 | $37.70 | 14,367 | — | — |
| 2025-11-28 | $41.10 | $41.10 | 8,265 | — | — |
| 2025-11-26 | $39.10 | $39.10 | 29,738 | — | — |
| 2025-11-25 | $43.80 | $43.80 | 31,339 | — | — |
| 2025-11-24 | $47.80 | $47.80 | 81,071 | — | — |
| 2025-11-21 | $40.10 | $40.10 | 59,057 | — | — |
| 2025-11-20 | $35.80 | $35.80 | 108,899 | — | — |
| 2025-11-19 | $35.90 | $35.90 | 50,438 | — | — |
| 2025-11-18 | $32.70 | $32.70 | 14,249 | — | — |
| 2025-11-17 | $32.50 | $32.50 | 27,005 | — | — |
| 2025-11-14 | $33.70 | $33.70 | 20,323 | — | — |
| 2025-11-13 | $33.50 | $33.50 | 23,581 | — | — |
| 2025-11-12 | $36.80 | $36.80 | 32,078 | — | — |
| 2025-11-11 | $37.90 | $37.90 | 51,163 | — | — |
| 2025-11-10 | $44.60 | $44.60 | 25,883 | — | — |
| 2025-11-07 | $44.10 | $44.10 | 40,905 | — | — |
| 2025-11-06 | $50.60 | $50.60 | 95,093 | — | — |
| 2025-11-05 | $52.10 | $52.10 | 196,609 | — | — |
| 2025-11-04 | $51.70 | $51.70 | 938,174 | — | — |
| 2025-11-03 | $40.70 | $40.70 | 778,315 | — | — |
| 2025-10-31 | $33.20 | $33.20 | 61,621 | — | — |
| 2025-10-30 | $36.40 | $36.40 | 160,122 | — | — |
| 2025-10-29 | $40.50 | $40.50 | 1,799,830 | — | — |
| 2025-10-28 | $45.00 | $45.00 | 2,044,023 | — | — |
| 2025-10-27 | $35.20 | $35.20 | 54,633 | — | — |
| 2025-10-24 | $33.60 | $33.60 | 11,999 | — | — |
| 2025-10-23 | $33.00 | $33.00 | 12,171 | — | — |
| 2025-10-22 | $31.50 | $31.50 | 22,000 | — | — |
| 2025-10-21 | $31.70 | $31.70 | 17,910 | — | — |
| 2025-10-20 | $35.00 | $35.00 | 16,365 | — | — |
| 2025-10-17 | $33.70 | $33.70 | 20,362 | — | — |
| 2025-10-16 | $35.20 | $35.20 | 27,898 | — | — |
| 2025-10-15 | $36.10 | $36.10 | 26,501 | — | — |
| 2025-10-14 | $39.20 | $39.20 | 54,328 | — | — |
| 2025-10-13 | $40.90 | $40.90 | 929,612 | — | — |
| 2025-10-10 | $34.60 | $34.60 | 25,390 | — | — |
| 2025-10-09 | $39.50 | $39.50 | 24,689 | — | — |
| 2025-10-08 | $41.80 | $41.80 | 24,987 | — | — |
| 2025-10-07 | $45.30 | $45.30 | 31,260 | — | — |
| 2025-10-06 | $46.20 | $46.20 | 43,155 | — | — |
| 2025-10-03 | $43.80 | $43.80 | 39,035 | — | — |
| 2025-10-02 | $47.10 | $47.10 | 57,252 | — | — |
| 2025-10-01 | $41.90 | $41.90 | 39,557 | — | — |
| 2025-09-30 | $46.90 | $46.90 | 102,468 | — | — |
| 2025-09-29 | $46.00 | $46.00 | 50,151 | — | — |
| 2025-09-26 | $60.00 | $60.00 | 320,967 | — | — |
| 2025-09-25 | $93.00 | $93.00 | 5,895 | — | — |
| 2025-09-24 | $108.00 | $108.00 | 16,176 | — | — |
| 2025-09-23 | $136.00 | $136.00 | 3,046 | — | — |
| 2025-09-22 | $127.00 | $127.00 | 2,839 | — | — |
| 2025-09-19 | $113.00 | $113.00 | 461 | — | — |
| 2025-09-18 | $114.00 | $114.00 | 867 | — | — |
| 2025-09-17 | $112.00 | $112.00 | 2,814 | — | — |
| 2025-09-16 | $117.00 | $117.00 | 857 | — | — |
| 2025-09-15 | $119.00 | $119.00 | 706 | — | — |
| 2025-09-12 | $116.00 | $116.00 | 342 | — | — |
| 2025-09-11 | $116.00 | $116.00 | 396 | — | — |
| 2025-09-10 | $119.00 | $119.00 | 3,140 | — | — |
| 2025-09-09 | $119.00 | $119.00 | 4,112 | — | — |
| 2025-09-08 | $119.00 | $119.00 | 860 | — | — |
| 2025-09-05 | $120.00 | $120.00 | 795 | — | — |
| 2025-09-04 | $124.00 | $124.00 | 2,768 | — | — |
| 2025-09-03 | $121.00 | $121.00 | 4,099 | — | — |
| 2025-09-02 | $121.00 | $121.00 | 967 | — | — |
| 2025-08-29 | $120.00 | $120.00 | 1,061 | — | — |
| 2025-08-28 | $126.00 | $126.00 | 1,287 | — | — |
| 2025-08-27 | $132.00 | $132.00 | 6,302 | — | — |
| 2025-08-26 | $126.00 | $126.00 | 237 | — | — |
| 2025-08-25 | $129.00 | $129.00 | 1,007 | — | — |
| 2025-08-22 | $130.00 | $130.00 | 1,826 | — | — |
| 2025-08-21 | $124.00 | $124.00 | 569 | — | — |
| 2025-08-20 | $120.00 | $120.00 | 3,648 | — | — |
| 2025-08-19 | $125.00 | $125.00 | 1,040 | — | — |
| 2025-08-18 | $127.00 | $127.00 | 619 | — | — |
| 2025-08-15 | $123.00 | $123.00 | 1,950 | — | — |
| 2025-08-14 | $122.00 | $122.00 | 1,840 | — | — |
| 2025-08-13 | $119.70 | $119.70 | 742 | — | — |
| 2025-08-12 | $121.90 | $121.90 | 839 | — | — |
| 2025-08-11 | $122.50 | $122.50 | 4,143 | — | — |
| 2025-08-08 | $112.90 | $112.90 | 448 | — | — |
| 2025-08-07 | $108.00 | $108.00 | 1,693 | — | — |
| 2025-08-06 | $109.00 | $109.00 | 4,152 | — | — |
| 2025-08-05 | $123.00 | $123.00 | 3,003 | — | — |
| 2025-08-04 | $135.00 | $135.00 | 6,894 | — | — |
| 2025-08-01 | $122.00 | $122.00 | 4,974 | — | — |
| 2025-07-31 | $115.00 | $115.00 | 1,443 | — | — |
| 2025-07-30 | $121.00 | $121.00 | 3,056 | — | — |
| 2025-07-29 | $114.80 | $114.80 | 4,962 | — | — |
| 2025-07-28 | $101.00 | $101.00 | 1,439 | — | — |
| 2025-07-25 | $104.00 | $104.00 | 2,935 | — | — |
| 2025-07-24 | $99.00 | $99.00 | 2,079 | — | — |
| 2025-07-23 | $96.00 | $96.00 | 2,156 | — | — |
| 2025-07-22 | $98.30 | $98.30 | 8,475 | — | — |
| 2025-07-21 | $95.50 | $95.50 | 977 | — | — |
| 2025-07-18 | $100.00 | $100.00 | 1,366 | — | — |
| 2025-07-17 | $99.60 | $99.60 | 2,373 | — | — |
| 2025-07-16 | $96.90 | $96.90 | 4,812 | — | — |
| 2025-07-15 | $91.30 | $91.30 | 5,039 | — | — |
| 2025-07-14 | $97.20 | $97.20 | 3,117 | — | — |
| 2025-07-11 | $88.30 | $88.30 | 2,689 | — | — |
| 2025-07-10 | $99.00 | $99.00 | 6,458 | — | — |
| 2025-07-09 | $89.30 | $89.30 | 2,697 | — | — |
| 2025-07-08 | $84.80 | $84.80 | 11,516 | — | — |
| 2025-07-07 | $81.00 | $81.00 | 1,478 | — | — |
| 2025-07-03 | $82.00 | $82.00 | 1,270 | — | — |
| 2025-07-02 | $75.00 | $75.00 | 347 | — | — |
| 2025-07-01 | $75.50 | $75.50 | 940 | — | — |
| 2025-06-30 | $75.00 | $75.00 | 1,033 | — | — |
| 2025-06-27 | $74.00 | $74.00 | 683 | — | — |
| 2025-06-26 | $72.50 | $72.50 | 876 | — | — |
| 2025-06-25 | $72.10 | $72.10 | 1,162 | — | — |
| 2025-06-24 | $71.20 | $71.20 | 1,347 | — | — |
| 2025-06-23 | $70.60 | $70.60 | 1,888 | — | — |
| 2025-06-20 | $73.70 | $73.70 | 3,454 | — | — |
| 2025-06-18 | $77.00 | $77.00 | 5,201 | — | — |
| 2025-06-17 | $83.00 | $83.00 | 218,671 | — | — |
| 2025-06-16 | $91.00 | $91.00 | 825 | — | — |
| 2025-06-13 | $97.00 | $97.00 | 444 | — | — |
| 2025-06-12 | $101.00 | $101.00 | 326 | — | — |
| 2025-06-11 | $103.00 | $103.00 | 352 | — | — |
| 2025-06-10 | $105.00 | $105.00 | 804 | — | — |
| 2025-06-09 | $102.50 | $102.50 | 2,124 | — | — |
| 2025-06-06 | $102.00 | $102.00 | 486 | — | — |
| 2025-06-05 | $96.20 | $96.20 | 864 | — | — |
| 2025-06-04 | $102.00 | $102.00 | 426 | — | — |
| 2025-06-03 | $104.00 | $104.00 | 173 | — | — |
| 2025-06-02 | $107.00 | $107.00 | 454 | — | — |
| 2025-05-30 | $108.00 | $108.00 | 103 | — | — |
| 2025-05-29 | $111.00 | $111.00 | 208 | — | — |
| 2025-05-28 | $113.00 | $113.00 | 403 | — | — |
| 2025-05-27 | $108.00 | $108.00 | 301 | — | — |
| 2025-05-23 | $106.00 | $106.00 | 738 | — | — |
| 2025-05-22 | $110.00 | $110.00 | 4,127 | — | — |
| 2025-05-21 | $96.70 | $96.70 | 1,187 | — | — |
| 2025-05-20 | $124.50 | $124.50 | 224 | — | — |
| 2025-05-19 | $125.00 | $125.00 | 243 | — | — |
| 2025-05-16 | $125.00 | $125.00 | 378 | — | — |
| 2025-05-15 | $127.00 | $127.00 | 183 | — | — |
| 2025-05-14 | $128.00 | $128.00 | 169 | — | — |
| 2025-05-13 | $130.00 | $130.00 | 118 | — | — |
| 2025-05-12 | $131.00 | $131.00 | 277 | — | — |
| 2025-05-09 | $124.00 | $124.00 | 318 | — | — |
| 2025-05-08 | $127.40 | $127.40 | 361 | — | — |
| 2025-05-07 | $129.40 | $129.40 | 226 | — | — |
| 2025-05-06 | $129.00 | $129.00 | 146 | — | — |
| 2025-05-05 | $131.00 | $131.00 | 365 | — | — |
| 2025-05-02 | $134.00 | $134.00 | 292 | — | — |
| 2025-05-01 | $133.40 | $133.40 | 278 | — | — |
| 2025-04-30 | $137.00 | $137.00 | 299 | — | — |
| 2025-04-29 | $141.50 | $141.50 | 263 | — | — |
| 2025-04-28 | $139.50 | $139.50 | 242 | — | — |
| 2025-04-25 | $140.40 | $140.40 | 340 | — | — |
| 2025-04-24 | $144.00 | $144.00 | 246 | — | — |
| 2025-04-23 | $152.00 | $152.00 | 477 | — | — |
| 2025-04-22 | $146.00 | $146.00 | 352 | — | — |
| 2025-04-21 | $146.00 | $146.00 | 340 | — | — |
| 2025-04-17 | $151.00 | $151.00 | 692 | — | — |
| 2025-04-16 | $145.00 | $145.00 | 675 | — | — |
| 2025-04-15 | $140.00 | $140.00 | 527 | — | — |
| 2025-04-14 | $139.00 | $139.00 | 1,084 | — | — |
| 2025-04-11 | $131.00 | $131.00 | 512 | — | — |
| 2025-04-10 | $126.00 | $126.00 | 694 | — | — |
| 2025-04-09 | $130.00 | $130.00 | 4,406 | — | — |
| 2025-04-08 | $123.00 | $123.00 | 925 | — | — |
| 2025-04-07 | $129.00 | $129.00 | 618 | — | — |
| 2025-04-04 | $133.00 | $133.00 | 352 | — | — |
| 2025-04-03 | $135.00 | $135.00 | 478 | — | — |
| 2025-04-02 | $138.00 | $138.00 | 485 | — | — |
| 2025-04-01 | $137.00 | $137.00 | 342 | — | — |
| 2025-03-31 | $134.00 | $134.00 | 215 | — | — |
| 2025-03-28 | $139.00 | $139.00 | 529 | — | — |
| 2025-03-27 | $134.00 | $134.00 | 414 | — | — |
| 2025-03-26 | $134.00 | $134.00 | 339 | — | — |
| 2025-03-25 | $133.00 | $133.00 | 684 | — | — |
| 2025-03-24 | $131.00 | $131.00 | 735 | — | — |
| 2025-03-21 | $135.00 | $135.00 | 477 | — | — |
| 2025-03-20 | $138.00 | $138.00 | 1,447 | — | — |
| 2025-03-19 | $149.00 | $149.00 | 2,317 | — | — |
| 2025-03-18 | $126.00 | $126.00 | 262 | — | — |
| 2025-03-17 | $133.70 | $133.70 | 560 | — | — |
| 2025-03-14 | $129.00 | $129.00 | 1,042 | — | — |
| 2025-03-13 | $132.00 | $132.00 | 914 | — | — |
| 2025-03-12 | $138.00 | $138.00 | 418 | — | — |
| 2025-03-11 | $140.00 | $140.00 | 327 | — | — |
| 2025-03-10 | $137.00 | $137.00 | 412 | — | — |
| 2025-03-07 | $142.00 | $142.00 | 642 | — | — |
| 2025-03-06 | $148.00 | $148.00 | 808 | — | — |
| 2025-03-05 | $144.00 | $144.00 | 360 | — | — |
| 2025-03-04 | $138.00 | $138.00 | 862 | — | — |
| 2025-03-03 | $140.00 | $140.00 | 614 | — | — |
| 2025-02-28 | $140.00 | $140.00 | 746 | — | — |
| 2025-02-27 | $143.00 | $143.00 | 549 | — | — |
| 2025-02-26 | $145.00 | $145.00 | 357 | — | — |
| 2025-02-25 | $146.00 | $146.00 | 1,239 | — | — |
| 2025-02-24 | $145.00 | $145.00 | 1,330 | — | — |
| 2025-02-21 | $150.00 | $150.00 | 1,230 | — | — |
| 2025-02-20 | $156.00 | $156.00 | 657 | — | — |
| 2025-02-19 | $153.00 | $153.00 | 652 | — | — |
| 2025-02-18 | $152.00 | $152.00 | 1,017 | — | — |
| 2025-02-14 | $158.00 | $158.00 | 977 | — | — |
| 2025-02-13 | $152.00 | $152.00 | 1,422 | — | — |
| 2025-02-12 | $149.00 | $149.00 | 1,065 | — | — |
| 2025-02-11 | $151.00 | $151.00 | 796 | — | — |
| 2025-02-10 | $153.00 | $153.00 | 5,209 | — | — |
| 2025-02-07 | $159.00 | $159.00 | 979 | — | — |
| 2025-02-06 | $165.00 | $165.00 | 1,835 | — | — |
| 2025-02-05 | $159.00 | $159.00 | 1,006 | — | — |
| 2025-02-04 | $161.00 | $161.00 | 843 | — | — |
| 2025-02-03 | $162.00 | $162.00 | 635 | — | — |
| 2025-01-31 | $165.00 | $165.00 | 978 | — | — |
| 2025-01-30 | $173.00 | $173.00 | 2,363 | — | — |
| 2025-01-29 | $165.00 | $165.00 | 672 | — | — |
| 2025-01-28 | $164.00 | $164.00 | 2,008 | — | — |
| 2025-01-27 | $158.00 | $158.00 | 1,665 | — | — |
| 2025-01-24 | $171.00 | $171.00 | 1,043 | — | — |
| 2025-01-23 | $175.00 | $175.00 | 2,986 | — | — |
| 2025-01-22 | $171.00 | $171.00 | 5,272 | — | — |
| 2025-01-21 | $179.00 | $179.00 | 1,424 | — | — |
| 2025-01-17 | $187.00 | $187.00 | 1,051 | — | — |
| 2025-01-16 | $179.00 | $179.00 | 2,570 | — | — |
| 2025-01-15 | $196.00 | $196.00 | 2,354 | — | — |
| 2025-01-14 | $194.00 | $194.00 | 11,048 | — | — |
| 2025-01-13 | $205.00 | $205.00 | 24,381 | — | — |
| 2025-01-10 | $186.00 | $186.00 | 9,835 | — | — |
| 2025-01-08 | $172.00 | $172.00 | 2,671 | — | — |
| 2025-01-07 | $176.00 | $176.00 | 6,339 | — | — |
| 2025-01-06 | $190.00 | $190.00 | 44,243 | — | — |
| 2025-01-03 | $153.00 | $153.00 | 1,780 | — | — |
| 2025-01-02 | $148.00 | $148.00 | 1,683 | — | — |