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
- 2017-08-08 to 2026-09-03
- 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 | $8.40 | $8.40 | 10,420 | — | — |
| 2025-12-30 | $8.90 | $8.90 | 10,580 | — | — |
| 2025-12-29 | $9.60 | $9.60 | 9,520 | — | — |
| 2025-12-26 | $10.20 | $10.20 | 12,320 | — | — |
| 2025-12-24 | $10.60 | $10.60 | 15,120 | — | — |
| 2025-12-23 | $11.00 | $11.00 | 11,420 | — | — |
| 2025-12-22 | $12.20 | $12.20 | 16,100 | — | — |
| 2025-12-19 | $12.45 | $12.45 | 28,360 | — | — |
| 2025-12-18 | $12.15 | $12.15 | 19,780 | — | — |
| 2025-12-17 | $11.60 | $11.60 | 30,660 | — | — |
| 2025-12-16 | $12.55 | $12.55 | 77,300 | — | — |
| 2025-12-15 | $12.15 | $12.15 | 50,280 | — | — |
| 2025-12-12 | $15.00 | $15.00 | 36,472 | — | — |
| 2025-12-11 | $17.00 | $17.00 | 17,352 | — | — |
| 2025-12-10 | $18.92 | $18.92 | 10,300 | — | — |
| 2025-12-09 | $19.42 | $19.42 | 21,532 | — | — |
| 2025-12-08 | $19.75 | $19.75 | 31,628 | — | — |
| 2025-12-05 | $17.50 | $17.50 | 62,072 | — | — |
| 2025-12-04 | $16.45 | $16.45 | 16,688 | — | — |
| 2025-12-03 | $16.75 | $16.75 | 13,840 | — | — |
| 2025-12-02 | $17.00 | $17.00 | 15,708 | — | — |
| 2025-12-01 | $17.65 | $17.65 | 23,000 | — | — |
| 2025-11-28 | $19.17 | $19.17 | 29,428 | — | — |
| 2025-11-26 | $19.10 | $19.10 | 50,044 | — | — |
| 2025-11-25 | $17.88 | $17.88 | 23,876 | — | — |
| 2025-11-24 | $18.58 | $18.58 | 29,812 | — | — |
| 2025-11-21 | $20.70 | $20.70 | 59,576 | — | — |
| 2025-11-20 | $21.25 | $21.25 | 329,868 | — | — |
| 2025-11-19 | $22.50 | $22.50 | 11,156,276 | — | — |
| 2025-11-18 | $16.50 | $16.50 | 7,788 | — | — |
| 2025-11-17 | $16.48 | $16.48 | 12,772 | — | — |
| 2025-11-14 | $18.65 | $18.65 | 6,928 | — | — |
| 2025-11-13 | $18.88 | $18.88 | 9,132 | — | — |
| 2025-11-12 | $20.58 | $20.58 | 6,096 | — | — |
| 2025-11-11 | $20.55 | $20.55 | 5,188 | — | — |
| 2025-11-10 | $21.15 | $21.15 | 3,932 | — | — |
| 2025-11-07 | $21.00 | $21.00 | 12,804 | — | — |
| 2025-11-06 | $21.08 | $21.08 | 6,928 | — | — |
| 2025-11-05 | $21.25 | $21.25 | 8,364 | — | — |
| 2025-11-04 | $20.75 | $20.75 | 22,748 | — | — |
| 2025-11-03 | $25.25 | $25.25 | 30,080 | — | — |
| 2025-10-31 | $25.25 | $25.25 | 31,368 | — | — |
| 2025-10-30 | $25.75 | $25.75 | 42,188 | — | — |
| 2025-10-29 | $29.25 | $29.25 | 111,364 | — | — |
| 2025-10-28 | $35.00 | $35.00 | 4,261,336 | — | — |
| 2025-10-27 | $30.75 | $30.75 | 1,334,360 | — | — |
| 2025-10-24 | $29.25 | $29.25 | 2,160 | — | — |
| 2025-10-23 | $29.50 | $29.50 | 1,984 | — | — |
| 2025-10-22 | $29.50 | $29.50 | 5,864 | — | — |
| 2025-10-21 | $30.75 | $30.75 | 2,260 | — | — |
| 2025-10-20 | $31.25 | $31.25 | 3,852 | — | — |
| 2025-10-17 | $30.50 | $30.50 | 9,808 | — | — |
| 2025-10-16 | $31.25 | $31.25 | 3,956 | — | — |
| 2025-10-15 | $32.00 | $32.00 | 4,644 | — | — |
| 2025-10-14 | $32.00 | $32.00 | 3,076 | — | — |
| 2025-10-13 | $31.75 | $31.75 | 5,560 | — | — |
| 2025-10-10 | $32.00 | $32.00 | 4,360 | — | — |
| 2025-10-09 | $34.75 | $34.75 | 2,152 | — | — |
| 2025-10-08 | $34.50 | $34.50 | 2,100 | — | — |
| 2025-10-07 | $33.75 | $33.75 | 4,952 | — | — |
| 2025-10-06 | $36.25 | $36.25 | 6,788 | — | — |
| 2025-10-03 | $34.75 | $34.75 | 4,732 | — | — |
| 2025-10-02 | $33.50 | $33.50 | 9,192 | — | — |
| 2025-10-01 | $32.25 | $32.25 | 5,696 | — | — |
| 2025-09-30 | $32.00 | $32.00 | 3,204 | — | — |
| 2025-09-29 | $31.50 | $31.50 | 3,064 | — | — |
| 2025-09-26 | $31.00 | $31.00 | 3,576 | — | — |
| 2025-09-25 | $32.50 | $32.50 | 2,788 | — | — |
| 2025-09-24 | $32.75 | $32.75 | 3,716 | — | — |
| 2025-09-23 | $32.75 | $32.75 | 4,092 | — | — |
| 2025-09-22 | $33.00 | $33.00 | 5,752 | — | — |
| 2025-09-19 | $34.00 | $34.00 | 10,452 | — | — |
| 2025-09-18 | $32.25 | $32.25 | 11,116 | — | — |
| 2025-09-17 | $31.50 | $31.50 | 18,424 | — | — |
| 2025-09-16 | $32.50 | $32.50 | 42,560 | — | — |
| 2025-09-15 | $37.25 | $37.25 | 1,321,592 | — | — |
| 2025-09-12 | $35.25 | $35.25 | 2,108 | — | — |
| 2025-09-11 | $35.75 | $35.75 | 6,064 | — | — |
| 2025-09-10 | $33.00 | $33.00 | 3,032 | — | — |
| 2025-09-09 | $34.25 | $34.25 | 5,996 | — | — |
| 2025-09-08 | $32.50 | $32.50 | 8,052 | — | — |
| 2025-09-05 | $29.25 | $29.25 | 6,128 | — | — |
| 2025-09-04 | $32.00 | $32.00 | 64,320 | — | — |
| 2025-09-03 | $29.50 | $29.50 | 2,052 | — | — |
| 2025-09-02 | $30.50 | $30.50 | 1,236 | — | — |
| 2025-08-29 | $30.75 | $30.75 | 1,704 | — | — |
| 2025-08-28 | $31.70 | $31.70 | 976 | — | — |
| 2025-08-27 | $32.25 | $32.25 | 1,876 | — | — |
| 2025-08-26 | $32.25 | $32.25 | 1,864 | — | — |
| 2025-08-25 | $31.00 | $31.00 | 7,652 | — | — |
| 2025-08-22 | $29.88 | $29.88 | 3,604 | — | — |
| 2025-08-21 | $31.00 | $31.00 | 2,808 | — | — |
| 2025-08-20 | $31.75 | $31.75 | 3,056 | — | — |
| 2025-08-19 | $33.00 | $33.00 | 3,892 | — | — |
| 2025-08-18 | $33.75 | $33.75 | 896 | — | — |
| 2025-08-15 | $34.13 | $34.13 | 2,280 | — | — |
| 2025-08-14 | $35.75 | $35.75 | 1,816 | — | — |
| 2025-08-13 | $36.08 | $36.08 | 5,604 | — | — |
| 2025-08-12 | $37.00 | $37.00 | 1,280 | — | — |
| 2025-08-11 | $38.38 | $38.38 | 2,192 | — | — |
| 2025-08-08 | $39.00 | $39.00 | 1,432 | — | — |
| 2025-08-07 | $39.50 | $39.50 | 1,536 | — | — |
| 2025-08-06 | $38.75 | $38.75 | 1,844 | — | — |
| 2025-08-05 | $40.53 | $40.53 | 1,096 | — | — |
| 2025-08-04 | $39.50 | $39.50 | 1,508 | — | — |
| 2025-08-01 | $37.50 | $37.50 | 2,092 | — | — |
| 2025-07-31 | $39.28 | $39.28 | 1,968 | — | — |
| 2025-07-30 | $39.75 | $39.75 | 4,744 | — | — |
| 2025-07-29 | $39.75 | $39.75 | 6,932 | — | — |
| 2025-07-28 | $43.13 | $43.13 | 11,196 | — | — |
| 2025-07-25 | $42.75 | $42.75 | 3,040 | — | — |
| 2025-07-24 | $43.63 | $43.63 | 5,916 | — | — |
| 2025-07-23 | $45.25 | $45.25 | 4,944 | — | — |
| 2025-07-22 | $46.75 | $46.75 | 12,396 | — | — |
| 2025-07-21 | $50.00 | $50.00 | 16,160 | — | — |
| 2025-07-18 | $49.25 | $49.25 | 25,960 | — | — |
| 2025-07-17 | $54.75 | $54.75 | 49,908 | — | — |
| 2025-07-16 | $49.50 | $49.50 | 3,988 | — | — |
| 2025-07-15 | $47.90 | $47.90 | 4,380 | — | — |
| 2025-07-14 | $48.13 | $48.13 | 3,328 | — | — |
| 2025-07-11 | $50.50 | $50.50 | 4,068 | — | — |
| 2025-07-10 | $49.25 | $49.25 | 4,764 | — | — |
| 2025-07-09 | $46.00 | $46.00 | 1,568 | — | — |
| 2025-07-08 | $45.25 | $45.25 | 1,664 | — | — |
| 2025-07-07 | $44.50 | $44.50 | 2,868 | — | — |
| 2025-07-03 | $45.60 | $45.60 | 1,516 | — | — |
| 2025-07-02 | $45.75 | $45.75 | 688 | — | — |
| 2025-07-01 | $45.75 | $45.75 | 1,812 | — | — |
| 2025-06-30 | $44.75 | $44.75 | 2,316 | — | — |
| 2025-06-27 | $45.50 | $45.50 | 2,268 | — | — |
| 2025-06-26 | $46.50 | $46.50 | 2,552 | — | — |
| 2025-06-25 | $44.63 | $44.63 | 2,516 | — | — |
| 2025-06-24 | $46.88 | $46.88 | 7,372 | — | — |
| 2025-06-23 | $48.50 | $48.50 | 4,132 | — | — |
| 2025-06-20 | $52.75 | $52.75 | 3,308 | — | — |
| 2025-06-18 | $51.00 | $51.00 | 1,764 | — | — |
| 2025-06-17 | $49.75 | $49.75 | 3,008 | — | — |
| 2025-06-16 | $50.25 | $50.25 | 4,812 | — | — |
| 2025-06-13 | $54.25 | $54.25 | 2,968 | — | — |
| 2025-06-12 | $58.00 | $58.00 | 3,488 | — | — |
| 2025-06-11 | $58.75 | $58.75 | 3,024 | — | — |
| 2025-06-10 | $57.75 | $57.75 | 5,748 | — | — |
| 2025-06-09 | $61.50 | $61.50 | 4,128 | — | — |
| 2025-06-06 | $62.00 | $62.00 | 4,280 | — | — |
| 2025-06-05 | $61.25 | $61.25 | 8,296 | — | — |
| 2025-06-04 | $66.75 | $66.75 | 16,256 | — | — |
| 2025-06-03 | $60.50 | $60.50 | 15,032 | — | — |
| 2025-06-02 | $57.50 | $57.50 | 12,336 | — | — |
| 2025-05-30 | $53.50 | $53.50 | 10,940 | — | — |
| 2025-05-29 | $55.25 | $55.25 | 11,016 | — | — |
| 2025-05-28 | $61.00 | $61.00 | 10,424 | — | — |
| 2025-05-27 | $59.75 | $59.75 | 17,436 | — | — |
| 2025-05-23 | $67.00 | $67.00 | 7,085 | — | — |
| 2025-05-22 | $69.70 | $69.70 | 26,695 | — | — |
| 2025-05-21 | $99.20 | $99.20 | 9,336 | — | — |
| 2025-05-20 | $93.00 | $93.00 | 7,690 | — | — |
| 2025-05-19 | $101.00 | $101.00 | 6,592 | — | — |
| 2025-05-16 | $100.00 | $100.00 | 6,710 | — | — |
| 2025-05-15 | $104.00 | $104.00 | 20,133 | — | — |
| 2025-05-14 | $113.00 | $113.00 | 14,954 | — | — |
| 2025-05-13 | $113.00 | $113.00 | 25,227 | — | — |
| 2025-05-12 | $127.00 | $127.00 | 567,569 | — | — |
| 2025-05-09 | $125.00 | $125.00 | 20,758 | — | — |
| 2025-05-08 | $129.00 | $129.00 | 40,884 | — | — |
| 2025-05-07 | $133.00 | $133.00 | 119,320 | — | — |
| 2025-05-06 | $138.00 | $138.00 | 89,282 | — | — |
| 2025-05-05 | $145.00 | $145.00 | 54,944 | — | — |
| 2025-05-02 | $208.00 | $208.00 | 1,639,653 | — | — |
| 2025-05-01 | $98.50 | $98.50 | 14,054 | — | — |
| 2025-04-30 | $124.00 | $124.00 | 277,288 | — | — |
| 2025-04-29 | $100.00 | $100.00 | 67 | — | — |
| 2025-04-28 | $100.20 | $100.20 | 219 | — | — |
| 2025-04-25 | $101.80 | $101.80 | 619 | — | — |
| 2025-04-24 | $95.60 | $95.60 | 235 | — | — |
| 2025-04-23 | $97.50 | $97.50 | 400 | — | — |
| 2025-04-22 | $92.70 | $92.70 | 183 | — | — |
| 2025-04-21 | $87.70 | $87.70 | 88 | — | — |
| 2025-04-17 | $87.60 | $87.60 | 168 | — | — |
| 2025-04-16 | $90.00 | $90.00 | 354 | — | — |
| 2025-04-15 | $91.80 | $91.80 | 928 | — | — |
| 2025-04-14 | $97.40 | $97.40 | 3,166 | — | — |
| 2025-04-11 | $115.00 | $115.00 | 27,119 | — | — |
| 2025-04-10 | $93.90 | $93.90 | 438 | — | — |
| 2025-04-09 | $84.00 | $84.00 | 329 | — | — |
| 2025-04-08 | $77.00 | $77.00 | 1,255 | — | — |
| 2025-04-07 | $96.00 | $96.00 | 611 | — | — |
| 2025-04-04 | $93.00 | $93.00 | 380 | — | — |
| 2025-04-03 | $110.00 | $110.00 | 439 | — | — |
| 2025-04-02 | $106.00 | $106.00 | 492 | — | — |
| 2025-04-01 | $93.90 | $93.90 | 1,351 | — | — |
| 2025-03-31 | $95.50 | $95.50 | 186 | — | — |
| 2025-03-28 | $98.60 | $98.60 | 1,109 | — | — |
| 2025-03-27 | $111.00 | $111.00 | 147 | — | — |
| 2025-03-26 | $113.00 | $113.00 | 1,148 | — | — |
| 2025-03-25 | $121.00 | $121.00 | 397 | — | — |
| 2025-03-24 | $125.00 | $125.00 | 461 | — | — |
| 2025-03-21 | $127.00 | $127.00 | 614 | — | — |
| 2025-03-20 | $114.00 | $114.00 | 433 | — | — |
| 2025-03-19 | $121.00 | $121.00 | 592 | — | — |
| 2025-03-18 | $129.00 | $129.00 | 686 | — | — |
| 2025-03-17 | $143.00 | $143.00 | 302 | — | — |
| 2025-03-14 | $146.50 | $146.50 | 919 | — | — |
| 2025-03-13 | $153.50 | $153.50 | 529 | — | — |
| 2025-03-12 | $153.00 | $153.00 | 962 | — | — |
| 2025-03-11 | $161.00 | $161.00 | 1,430 | — | — |
| 2025-03-10 | $150.00 | $150.00 | 1,554 | — | — |
| 2025-03-07 | $136.00 | $136.00 | 2,507 | — | — |
| 2025-03-06 | $139.00 | $139.00 | 12,211 | — | — |
| 2025-03-05 | $161.00 | $161.00 | 23,847 | — | — |
| 2025-03-04 | $158.00 | $158.00 | 775,324 | — | — |
| 2025-03-03 | $103.00 | $103.00 | 480 | — | — |
| 2025-02-28 | $112.00 | $112.00 | 122 | — | — |
| 2025-02-27 | $119.00 | $119.00 | 203 | — | — |
| 2025-02-26 | $122.00 | $122.00 | 108 | — | — |
| 2025-02-25 | $118.00 | $118.00 | 205 | — | — |
| 2025-02-24 | $122.00 | $122.00 | 259 | — | — |
| 2025-02-21 | $126.00 | $126.00 | 234 | — | — |
| 2025-02-20 | $128.00 | $128.00 | 421 | — | — |
| 2025-02-19 | $129.00 | $129.00 | 535 | — | — |
| 2025-02-18 | $125.00 | $125.00 | 520 | — | — |
| 2025-02-14 | $132.00 | $132.00 | 177 | — | — |
| 2025-02-13 | $137.00 | $137.00 | 160 | — | — |
| 2025-02-12 | $137.00 | $137.00 | 134 | — | — |
| 2025-02-11 | $147.00 | $147.00 | 529 | — | — |
| 2025-02-10 | $138.00 | $138.00 | 947 | — | — |
| 2025-02-07 | $131.00 | $131.00 | 1,010 | — | — |
| 2025-02-06 | $119.00 | $119.00 | 611 | — | — |
| 2025-02-05 | $123.00 | $123.00 | 235 | — | — |
| 2025-02-04 | $125.00 | $125.00 | 164 | — | — |
| 2025-02-03 | $128.00 | $128.00 | 432 | — | — |
| 2025-01-31 | $133.00 | $133.00 | 346 | — | — |
| 2025-01-30 | $141.00 | $141.00 | 448 | — | — |
| 2025-01-29 | $139.00 | $139.00 | 245 | — | — |
| 2025-01-28 | $141.00 | $141.00 | 297 | — | — |
| 2025-01-27 | $147.00 | $147.00 | 221 | — | — |
| 2025-01-24 | $145.00 | $145.00 | 288 | — | — |
| 2025-01-23 | $145.00 | $145.00 | 474 | — | — |
| 2025-01-22 | $146.00 | $146.00 | 1,078 | — | — |
| 2025-01-21 | $135.00 | $135.00 | 1,240 | — | — |
| 2025-01-17 | $136.00 | $136.00 | 511 | — | — |
| 2025-01-16 | $139.00 | $139.00 | 1,443 | — | — |
| 2025-01-15 | $138.00 | $138.00 | 507 | — | — |
| 2025-01-14 | $142.00 | $142.00 | 1,491 | — | — |
| 2025-01-13 | $132.00 | $132.00 | 4,777 | — | — |
| 2025-01-10 | $166.00 | $166.00 | 953 | — | — |
| 2025-01-08 | $159.00 | $159.00 | 15,987 | — | — |
| 2025-01-07 | $200.00 | $200.00 | 847 | — | — |
| 2025-01-06 | $209.00 | $209.00 | 1,566 | — | — |
| 2025-01-03 | $223.00 | $223.00 | 904 | — | — |
| 2025-01-02 | $204.00 | $204.00 | 2,354 | — | — |