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
- 2014-04-01 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 | $13.75 | $13.75 | 191,840 | — | — |
| 2025-12-30 | $13.95 | $13.95 | 211,940 | — | — |
| 2025-12-29 | $14.00 | $14.00 | 211,240 | — | — |
| 2025-12-26 | $14.60 | $14.60 | 72,200 | — | — |
| 2025-12-24 | $15.15 | $15.15 | 41,520 | — | — |
| 2025-12-23 | $15.20 | $15.20 | 66,440 | — | — |
| 2025-12-22 | $15.65 | $15.65 | 90,900 | — | — |
| 2025-12-19 | $16.05 | $16.05 | 722,320 | — | — |
| 2025-12-18 | $15.20 | $15.20 | 337,860 | — | — |
| 2025-12-17 | $14.30 | $14.30 | 285,480 | — | — |
| 2025-12-16 | $13.95 | $13.95 | 215,000 | — | — |
| 2025-12-15 | $13.30 | $13.30 | 304,420 | — | — |
| 2025-12-12 | $12.95 | $12.95 | 179,280 | — | — |
| 2025-12-11 | $14.50 | $14.50 | 163,200 | — | — |
| 2025-12-10 | $15.80 | $15.80 | 80,620 | — | — |
| 2025-12-09 | $15.90 | $15.90 | 246,080 | — | — |
| 2025-12-08 | $14.60 | $14.60 | 160,620 | — | — |
| 2025-12-05 | $14.15 | $14.15 | 289,900 | — | — |
| 2025-12-04 | $15.40 | $15.40 | 160,140 | — | — |
| 2025-12-03 | $15.85 | $15.85 | 140,140 | — | — |
| 2025-12-02 | $15.45 | $15.45 | 161,720 | — | — |
| 2025-12-01 | $15.25 | $15.25 | 243,500 | — | — |
| 2025-11-28 | $15.90 | $15.90 | 229,720 | — | — |
| 2025-11-26 | $14.40 | $14.40 | 249,540 | — | — |
| 2025-11-25 | $13.50 | $13.50 | 260,860 | — | — |
| 2025-11-24 | $12.95 | $12.95 | 242,180 | — | — |
| 2025-11-21 | $12.00 | $12.00 | 208,520 | — | — |
| 2025-11-20 | $12.05 | $12.05 | 199,000 | — | — |
| 2025-11-19 | $13.00 | $13.00 | 208,260 | — | — |
| 2025-11-18 | $13.70 | $13.70 | 215,560 | — | — |
| 2025-11-17 | $12.05 | $12.05 | 204,880 | — | — |
| 2025-11-14 | $13.00 | $13.00 | 156,400 | — | — |
| 2025-11-13 | $13.80 | $13.80 | 175,880 | — | — |
| 2025-11-12 | $14.75 | $14.75 | 169,040 | — | — |
| 2025-11-11 | $15.10 | $15.10 | 124,720 | — | — |
| 2025-11-10 | $16.05 | $16.05 | 131,720 | — | — |
| 2025-11-07 | $16.35 | $16.35 | 126,480 | — | — |
| 2025-11-06 | $15.90 | $15.90 | 164,720 | — | — |
| 2025-11-05 | $17.55 | $17.55 | 320,260 | — | — |
| 2025-11-04 | $17.05 | $17.05 | 155,600 | — | — |
| 2025-11-03 | $18.05 | $18.05 | 159,440 | — | — |
| 2025-10-31 | $18.60 | $18.60 | 140,820 | — | — |
| 2025-10-30 | $18.25 | $18.25 | 286,180 | — | — |
| 2025-10-29 | $19.30 | $19.30 | 289,860 | — | — |
| 2025-10-28 | $20.25 | $20.25 | 392,300 | — | — |
| 2025-10-27 | $19.65 | $19.65 | 340,920 | — | — |
| 2025-10-24 | $19.05 | $19.05 | 333,740 | — | — |
| 2025-10-23 | $18.55 | $18.55 | 194,000 | — | — |
| 2025-10-22 | $18.35 | $18.35 | 87,020 | — | — |
| 2025-10-21 | $18.35 | $18.35 | 117,680 | — | — |
| 2025-10-20 | $19.10 | $19.10 | 782,460 | — | — |
| 2025-10-17 | $18.30 | $18.30 | 243,420 | — | — |
| 2025-10-16 | $17.95 | $17.95 | 464,800 | — | — |
| 2025-10-15 | $19.10 | $19.10 | 688,460 | — | — |
| 2025-10-14 | $21.50 | $21.50 | 317,820 | — | — |
| 2025-10-13 | $22.70 | $22.70 | 124,880 | — | — |
| 2025-10-10 | $25.00 | $25.00 | 159,460 | — | — |
| 2025-10-09 | $31.15 | $31.15 | 122,760 | — | — |
| 2025-10-08 | $27.50 | $27.50 | 66,080 | — | — |
| 2025-10-07 | $29.25 | $29.25 | 72,080 | — | — |
| 2025-10-06 | $29.15 | $29.15 | 64,580 | — | — |
| 2025-10-03 | $29.30 | $29.30 | 101,960 | — | — |
| 2025-10-02 | $30.00 | $30.00 | 83,600 | — | — |
| 2025-10-01 | $29.65 | $29.65 | 79,880 | — | — |
| 2025-09-30 | $27.45 | $27.45 | 49,560 | — | — |
| 2025-09-29 | $29.90 | $29.90 | 78,240 | — | — |
| 2025-09-26 | $29.45 | $29.45 | 104,740 | — | — |
| 2025-09-25 | $33.25 | $33.25 | 318,460 | — | — |
| 2025-09-24 | $31.00 | $31.00 | 51,520 | — | — |
| 2025-09-23 | $33.35 | $33.35 | 73,820 | — | — |
| 2025-09-22 | $33.85 | $33.85 | 75,280 | — | — |
| 2025-09-19 | $36.35 | $36.35 | 235,580 | — | — |
| 2025-09-18 | $41.05 | $41.05 | 96,660 | — | — |
| 2025-09-17 | $43.25 | $43.25 | 1,370,300 | — | — |
| 2025-09-16 | $34.05 | $34.05 | 36,160 | — | — |
| 2025-09-15 | $34.90 | $34.90 | 74,160 | — | — |
| 2025-09-12 | $36.45 | $36.45 | 34,900 | — | — |
| 2025-09-11 | $35.88 | $35.88 | 32,780 | — | — |
| 2025-09-10 | $34.25 | $34.25 | 35,040 | — | — |
| 2025-09-09 | $37.30 | $37.30 | 70,440 | — | — |
| 2025-09-08 | $34.75 | $34.75 | 67,840 | — | — |
| 2025-09-05 | $48.15 | $48.15 | 15,440 | — | — |
| 2025-09-04 | $51.35 | $51.35 | 16,260 | — | — |
| 2025-09-03 | $57.00 | $57.00 | 12,320 | — | — |
| 2025-09-02 | $60.70 | $60.70 | 17,380 | — | — |
| 2025-08-29 | $70.00 | $70.00 | 29,340 | — | — |
| 2025-08-28 | $65.50 | $65.50 | 10,660 | — | — |
| 2025-08-27 | $63.05 | $63.05 | 45,380 | — | — |
| 2025-08-26 | $61.55 | $61.55 | 35,660 | — | — |
| 2025-08-25 | $71.05 | $71.05 | 16,940 | — | — |
| 2025-08-22 | $79.50 | $79.50 | 37,620 | — | — |
| 2025-08-21 | $68.07 | $68.07 | 7,060 | — | — |
| 2025-08-20 | $70.30 | $70.30 | 17,600 | — | — |
| 2025-08-19 | $70.25 | $70.25 | 26,440 | — | — |
| 2025-08-18 | $82.50 | $82.50 | 29,300 | — | — |
| 2025-08-15 | $94.70 | $94.70 | 18,440 | — | — |
| 2025-08-14 | $103.15 | $103.15 | 32,840 | — | — |
| 2025-08-13 | $122.80 | $122.80 | 36,580 | — | — |
| 2025-08-12 | $122.50 | $122.50 | 69,660 | — | — |
| 2025-08-11 | $108.05 | $108.05 | 80,240 | — | — |
| 2025-08-08 | $93.90 | $93.90 | 139,020 | — | — |
| 2025-08-07 | $180.85 | $180.85 | 47,620 | — | — |
| 2025-08-06 | $183.50 | $183.50 | 30,880 | — | — |
| 2025-08-05 | $189.98 | $189.98 | 44,140 | — | — |
| 2025-08-04 | $189.10 | $189.10 | 54,860 | — | — |
| 2025-08-01 | $191.50 | $191.50 | 300,740 | — | — |
| 2025-07-31 | $103.95 | $103.95 | 75,060 | — | — |
| 2025-07-30 | $92.80 | $92.80 | 465,160 | — | — |
| 2025-07-29 | $107.55 | $107.55 | 8,380 | — | — |
| 2025-07-28 | $110.28 | $110.28 | 5,740 | — | — |
| 2025-07-25 | $101.40 | $101.40 | 1,400 | — | — |
| 2025-07-24 | $98.36 | $98.36 | 3,840 | — | — |
| 2025-07-23 | $105.35 | $105.35 | 11,600 | — | — |
| 2025-07-22 | $132.55 | $132.55 | 5,800 | — | — |
| 2025-07-21 | $139.90 | $139.90 | 30,380 | — | — |
| 2025-07-18 | $92.00 | $92.00 | 120 | — | — |
| 2025-07-17 | $85.85 | $85.85 | 560 | — | — |
| 2025-07-16 | $84.45 | $84.45 | 860 | — | — |
| 2025-07-15 | $85.90 | $85.90 | 220 | — | — |
| 2025-07-14 | $87.00 | $87.00 | 640 | — | — |
| 2025-07-11 | $85.25 | $85.25 | 80 | — | — |
| 2025-07-10 | $82.45 | $82.45 | 260 | — | — |
| 2025-07-09 | $81.49 | $81.49 | 400 | — | — |
| 2025-07-08 | $84.55 | $84.55 | 240 | — | — |
| 2025-07-07 | $85.25 | $85.25 | 320 | — | — |
| 2025-07-03 | $85.75 | $85.75 | 80 | — | — |
| 2025-07-02 | $82.05 | $82.05 | 8,380 | — | — |
| 2025-07-01 | $82.50 | $82.50 | 280 | — | — |
| 2025-06-30 | $80.00 | $80.00 | 5,220 | — | — |
| 2025-06-27 | $80.05 | $80.05 | 6,720 | — | — |
| 2025-06-26 | $85.50 | $85.50 | 0 | — | — |
| 2025-06-25 | $85.50 | $85.50 | 100 | — | — |
| 2025-06-24 | $88.70 | $88.70 | 520 | — | — |
| 2025-06-23 | $88.75 | $88.75 | 0 | — | — |
| 2025-06-20 | $88.75 | $88.75 | 100 | — | — |
| 2025-06-18 | $85.20 | $85.20 | 0 | — | — |
| 2025-06-17 | $85.20 | $85.20 | 0 | — | — |
| 2025-06-16 | $85.20 | $85.20 | 0 | — | — |
| 2025-06-13 | $85.20 | $85.20 | 400 | — | — |
| 2025-06-12 | $88.53 | $88.53 | 0 | — | — |
| 2025-06-11 | $88.53 | $88.53 | 120 | — | — |
| 2025-06-10 | $86.25 | $86.25 | 160 | — | — |
| 2025-06-09 | $84.45 | $84.45 | 0 | — | — |
| 2025-06-06 | $84.45 | $84.45 | 2,220 | — | — |
| 2025-06-05 | $83.50 | $83.50 | 2,920 | — | — |
| 2025-06-04 | $82.25 | $82.25 | 240 | — | — |
| 2025-06-03 | $82.25 | $82.25 | 0 | — | — |
| 2025-06-02 | $82.25 | $82.25 | 0 | — | — |
| 2025-05-30 | $82.25 | $82.25 | 0 | — | — |
| 2025-05-29 | $82.25 | $82.25 | 0 | — | — |
| 2025-05-28 | $82.25 | $82.25 | 120 | — | — |
| 2025-05-27 | $82.00 | $82.00 | 60 | — | — |
| 2025-05-23 | $85.00 | $85.00 | 60 | — | — |
| 2025-05-22 | $78.95 | $78.95 | 140 | — | — |
| 2025-05-21 | $80.20 | $80.20 | 1,000 | — | — |
| 2025-05-20 | $83.43 | $83.43 | 180 | — | — |
| 2025-05-19 | $83.72 | $83.72 | 220 | — | — |
| 2025-05-16 | $82.50 | $82.50 | 100 | — | — |
| 2025-05-15 | $84.90 | $84.90 | 60 | — | — |
| 2025-05-14 | $82.55 | $82.55 | 100 | — | — |
| 2025-05-13 | $85.05 | $85.05 | 80 | — | — |
| 2025-05-12 | $83.75 | $83.75 | 1,100 | — | — |
| 2025-05-09 | $86.00 | $86.00 | 340 | — | — |
| 2025-05-08 | $83.50 | $83.50 | 80 | — | — |
| 2025-05-07 | $85.00 | $85.00 | 620 | — | — |
| 2025-05-06 | $82.50 | $82.50 | 400 | — | — |
| 2025-05-05 | $83.13 | $83.13 | 100 | — | — |
| 2025-05-02 | $83.50 | $83.50 | 240 | — | — |
| 2025-05-01 | $82.50 | $82.50 | 0 | — | — |
| 2025-04-30 | $82.50 | $82.50 | 400 | — | — |
| 2025-04-29 | $80.63 | $80.63 | 0 | — | — |
| 2025-04-28 | $80.63 | $80.63 | 200 | — | — |
| 2025-04-25 | $82.50 | $82.50 | 100 | — | — |
| 2025-04-24 | $81.60 | $81.60 | 200 | — | — |
| 2025-04-23 | $79.32 | $79.32 | 0 | — | — |
| 2025-04-22 | $79.32 | $79.32 | 400 | — | — |
| 2025-04-21 | $79.95 | $79.95 | 320 | — | — |
| 2025-04-17 | $80.00 | $80.00 | 100 | — | — |
| 2025-04-16 | $77.55 | $77.55 | 80 | — | — |
| 2025-04-15 | $80.24 | $80.24 | 140 | — | — |
| 2025-04-14 | $82.31 | $82.31 | 360 | — | — |
| 2025-04-11 | $82.50 | $82.50 | 840 | — | — |
| 2025-04-10 | $86.95 | $86.95 | 400 | — | — |
| 2025-04-09 | $86.88 | $86.88 | 380 | — | — |
| 2025-04-08 | $88.75 | $88.75 | 300 | — | — |
| 2025-04-07 | $85.00 | $85.00 | 160 | — | — |
| 2025-04-04 | $85.45 | $85.45 | 60 | — | — |
| 2025-04-03 | $90.00 | $90.00 | 320 | — | — |
| 2025-04-02 | $87.60 | $87.60 | 2,600 | — | — |
| 2025-04-01 | $89.72 | $89.72 | 1,060 | — | — |
| 2025-03-31 | $89.35 | $89.35 | 520 | — | — |
| 2025-03-28 | $92.13 | $92.13 | 120 | — | — |
| 2025-03-27 | $95.57 | $95.57 | 920 | — | — |
| 2025-03-26 | $96.25 | $96.25 | 480 | — | — |
| 2025-03-25 | $89.25 | $89.25 | 880 | — | — |
| 2025-03-24 | $92.00 | $92.00 | 280 | — | — |
| 2025-03-21 | $90.60 | $90.60 | 200 | — | — |
| 2025-03-20 | $92.50 | $92.50 | 1,340 | — | — |
| 2025-03-19 | $89.50 | $89.50 | 2,100 | — | — |
| 2025-03-18 | $91.25 | $91.25 | 1,420 | — | — |
| 2025-03-17 | $94.55 | $94.55 | 660 | — | — |
| 2025-03-14 | $94.50 | $94.50 | 0 | — | — |
| 2025-03-13 | $94.50 | $94.50 | 80 | — | — |
| 2025-03-12 | $93.50 | $93.50 | 820 | — | — |
| 2025-03-11 | $92.65 | $92.65 | 2,460 | — | — |
| 2025-03-10 | $89.55 | $89.55 | 6,020 | — | — |
| 2025-03-07 | $101.25 | $101.25 | 6,400 | — | — |
| 2025-03-06 | $101.45 | $101.45 | 9,620 | — | — |
| 2025-03-05 | $101.50 | $101.50 | 3,000 | — | — |
| 2025-03-04 | $100.28 | $100.28 | 2,340 | — | — |
| 2025-03-03 | $100.00 | $100.00 | 2,460 | — | — |
| 2025-02-28 | $101.70 | $101.70 | 360 | — | — |
| 2025-02-27 | $102.45 | $102.45 | 1,440 | — | — |
| 2025-02-26 | $103.01 | $103.01 | 1,780 | — | — |
| 2025-02-25 | $102.81 | $102.81 | 2,960 | — | — |
| 2025-02-24 | $102.68 | $102.68 | 5,060 | — | — |
| 2025-02-21 | $101.00 | $101.00 | 5,620 | — | — |
| 2025-02-20 | $99.45 | $99.45 | 3,560 | — | — |
| 2025-02-19 | $105.05 | $105.05 | 2,440 | — | — |
| 2025-02-18 | $106.10 | $106.10 | 3,380 | — | — |
| 2025-02-14 | $107.75 | $107.75 | 3,740 | — | — |
| 2025-02-13 | $110.65 | $110.65 | 4,960 | — | — |
| 2025-02-12 | $106.55 | $106.55 | 2,520 | — | — |
| 2025-02-11 | $108.90 | $108.90 | 4,020 | — | — |
| 2025-02-10 | $110.20 | $110.20 | 880 | — | — |
| 2025-02-07 | $106.80 | $106.80 | 1,400 | — | — |
| 2025-02-06 | $113.00 | $113.00 | 2,060 | — | — |
| 2025-02-05 | $104.61 | $104.61 | 840 | — | — |
| 2025-02-04 | $106.60 | $106.60 | 1,980 | — | — |
| 2025-02-03 | $105.00 | $105.00 | 1,160 | — | — |
| 2025-01-31 | $106.50 | $106.50 | 2,200 | — | — |
| 2025-01-30 | $109.75 | $109.75 | 6,880 | — | — |
| 2025-01-29 | $116.35 | $116.35 | 5,400 | — | — |
| 2025-01-28 | $107.60 | $107.60 | 3,080 | — | — |
| 2025-01-27 | $111.85 | $111.85 | 8,700 | — | — |
| 2025-01-24 | $119.00 | $119.00 | 4,920 | — | — |
| 2025-01-23 | $114.75 | $114.75 | 13,700 | — | — |
| 2025-01-22 | $108.40 | $108.40 | 11,940 | — | — |
| 2025-01-21 | $110.25 | $110.25 | 19,980 | — | — |
| 2025-01-17 | $112.90 | $112.90 | 9,120 | — | — |
| 2025-01-16 | $98.15 | $98.15 | 11,100 | — | — |
| 2025-01-15 | $98.00 | $98.00 | 6,900 | — | — |
| 2025-01-14 | $99.05 | $99.05 | 23,480 | — | — |
| 2025-01-13 | $108.95 | $108.95 | 9,200 | — | — |
| 2025-01-10 | $95.10 | $95.10 | 23,320 | — | — |
| 2025-01-08 | $97.50 | $97.50 | 9,660 | — | — |
| 2025-01-07 | $99.95 | $99.95 | 16,800 | — | — |
| 2025-01-06 | $110.25 | $110.25 | 27,340 | — | — |
| 2025-01-03 | $116.15 | $116.15 | 19,600 | — | — |
| 2025-01-02 | $125.50 | $125.50 | 27,960 | — | — |