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
- 2008-06-11 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 | $12.32 | $12.32 | 2,363 | — | — |
| 2025-12-30 | $12.96 | $12.96 | 3,963 | — | — |
| 2025-12-29 | $13.60 | $13.60 | 2,456 | — | — |
| 2025-12-26 | $14.88 | $14.88 | 556 | — | — |
| 2025-12-24 | $15.04 | $15.04 | 206 | — | — |
| 2025-12-23 | $15.36 | $15.36 | 638 | — | — |
| 2025-12-22 | $15.68 | $15.68 | 894 | — | — |
| 2025-12-19 | $15.04 | $15.04 | 944 | — | — |
| 2025-12-18 | $15.36 | $15.36 | 2,656 | — | — |
| 2025-12-17 | $15.04 | $15.04 | 13,600 | — | — |
| 2025-12-16 | $15.52 | $15.52 | 2,238 | — | — |
| 2025-12-15 | $16.64 | $16.64 | 2,994 | — | — |
| 2025-12-12 | $17.28 | $17.28 | 1,125 | — | — |
| 2025-12-11 | $18.08 | $18.08 | 1,619 | — | — |
| 2025-12-10 | $18.56 | $18.56 | 1,163 | — | — |
| 2025-12-09 | $18.08 | $18.08 | 3,900 | — | — |
| 2025-12-08 | $18.72 | $18.72 | 5,075 | — | — |
| 2025-12-05 | $19.52 | $19.52 | 2,900 | — | — |
| 2025-12-04 | $20.48 | $20.48 | 2,944 | — | — |
| 2025-12-03 | $19.36 | $19.36 | 3,138 | — | — |
| 2025-12-02 | $19.04 | $19.04 | 3,925 | — | — |
| 2025-12-01 | $17.60 | $17.60 | 1,694 | — | — |
| 2025-11-28 | $18.88 | $18.88 | 1,456 | — | — |
| 2025-11-26 | $19.68 | $19.68 | 2,763 | — | — |
| 2025-11-25 | $18.88 | $18.88 | 2,000 | — | — |
| 2025-11-24 | $18.40 | $18.40 | 1,975 | — | — |
| 2025-11-21 | $17.12 | $17.12 | 1,288 | — | — |
| 2025-11-20 | $16.80 | $16.80 | 2,713 | — | — |
| 2025-11-19 | $17.44 | $17.44 | 1,369 | — | — |
| 2025-11-18 | $17.92 | $17.92 | 2,388 | — | — |
| 2025-11-17 | $17.28 | $17.28 | 15,313 | — | — |
| 2025-11-14 | $21.60 | $21.60 | 77,894 | — | — |
| 2025-11-13 | $22.08 | $22.08 | 569 | — | — |
| 2025-11-12 | $23.52 | $23.52 | 638 | — | — |
| 2025-11-11 | $23.84 | $23.84 | 375 | — | — |
| 2025-11-10 | $23.84 | $23.84 | 1,713 | — | — |
| 2025-11-07 | $22.40 | $22.40 | 1,531 | — | — |
| 2025-11-06 | $21.92 | $21.92 | 7,813 | — | — |
| 2025-11-05 | $22.08 | $22.08 | 10,475 | — | — |
| 2025-11-04 | $22.40 | $22.40 | 9,250 | — | — |
| 2025-11-03 | $27.68 | $27.68 | 2,094 | — | — |
| 2025-10-31 | $29.12 | $29.12 | 9,338 | — | — |
| 2025-10-30 | $31.52 | $31.52 | 2,675 | — | — |
| 2025-10-29 | $32.96 | $32.96 | 2,894 | — | — |
| 2025-10-28 | $34.24 | $34.24 | 1,288 | — | — |
| 2025-10-27 | $34.40 | $34.40 | 1,694 | — | — |
| 2025-10-24 | $33.92 | $33.92 | 1,900 | — | — |
| 2025-10-23 | $32.32 | $32.32 | 3,581 | — | — |
| 2025-10-22 | $33.12 | $33.12 | 2,756 | — | — |
| 2025-10-21 | $33.92 | $33.92 | 3,175 | — | — |
| 2025-10-20 | $35.36 | $35.36 | 4,919 | — | — |
| 2025-10-17 | $32.96 | $32.96 | 2,156 | — | — |
| 2025-10-16 | $33.92 | $33.92 | 4,631 | — | — |
| 2025-10-15 | $35.36 | $35.36 | 5,625 | — | — |
| 2025-10-14 | $35.36 | $35.36 | 2,888 | — | — |
| 2025-10-13 | $33.92 | $33.92 | 3,700 | — | — |
| 2025-10-10 | $33.44 | $33.44 | 7,144 | — | — |
| 2025-10-09 | $35.84 | $35.84 | 5,294 | — | — |
| 2025-10-08 | $37.60 | $37.60 | 11,950 | — | — |
| 2025-10-07 | $37.12 | $37.12 | 15,788 | — | — |
| 2025-10-06 | $34.08 | $34.08 | 5,988 | — | — |
| 2025-10-03 | $35.04 | $35.04 | 3,919 | — | — |
| 2025-10-02 | $35.68 | $35.68 | 5,156 | — | — |
| 2025-10-01 | $33.28 | $33.28 | 6,538 | — | — |
| 2025-09-30 | $34.56 | $34.56 | 4,706 | — | — |
| 2025-09-29 | $34.56 | $34.56 | 6,750 | — | — |
| 2025-09-26 | $33.76 | $33.76 | 6,438 | — | — |
| 2025-09-25 | $33.12 | $33.12 | 12,463 | — | — |
| 2025-09-24 | $34.24 | $34.24 | 3,944 | — | — |
| 2025-09-23 | $33.92 | $33.92 | 35,275 | — | — |
| 2025-09-22 | $32.80 | $32.80 | 15,425 | — | — |
| 2025-09-19 | $32.80 | $32.80 | 17,306 | — | — |
| 2025-09-18 | $35.04 | $35.04 | 10,294 | — | — |
| 2025-09-17 | $33.76 | $33.76 | 21,913 | — | — |
| 2025-09-16 | $36.16 | $36.16 | 34,675 | — | — |
| 2025-09-15 | $37.44 | $37.44 | 87,244 | — | — |
| 2025-09-12 | $50.88 | $50.88 | 230,025 | — | — |
| 2025-09-11 | $42.40 | $42.40 | 46,456 | — | — |
| 2025-09-10 | $43.52 | $43.52 | 33,713 | — | — |
| 2025-09-09 | $41.76 | $41.76 | 21,181 | — | — |
| 2025-09-08 | $34.88 | $34.88 | 6,513 | — | — |
| 2025-09-05 | $35.84 | $35.84 | 2,531 | — | — |
| 2025-09-04 | $32.96 | $32.96 | 1,931 | — | — |
| 2025-09-03 | $33.60 | $33.60 | 1,125 | — | — |
| 2025-09-02 | $33.60 | $33.60 | 3,044 | — | — |
| 2025-08-29 | $35.52 | $35.52 | 1,081 | — | — |
| 2025-08-28 | $36.00 | $36.00 | 1,225 | — | — |
| 2025-08-27 | $36.48 | $36.48 | 3,619 | — | — |
| 2025-08-26 | $35.36 | $35.36 | 1,400 | — | — |
| 2025-08-25 | $36.16 | $36.16 | 3,175 | — | — |
| 2025-08-22 | $35.20 | $35.20 | 6,300 | — | — |
| 2025-08-21 | $31.68 | $31.68 | 2,681 | — | — |
| 2025-08-20 | $28.96 | $28.96 | 3,600 | — | — |
| 2025-08-19 | $29.28 | $29.28 | 10,531 | — | — |
| 2025-08-18 | $29.28 | $29.28 | 2,588 | — | — |
| 2025-08-15 | $30.24 | $30.24 | 2,550 | — | — |
| 2025-08-14 | $28.32 | $28.32 | 2,025 | — | — |
| 2025-08-13 | $28.96 | $28.96 | 15,225 | — | — |
| 2025-08-12 | $28.00 | $28.00 | 3,000 | — | — |
| 2025-08-11 | $28.32 | $28.32 | 51,469 | — | — |
| 2025-08-08 | $30.24 | $30.24 | 2,056 | — | — |
| 2025-08-07 | $32.00 | $32.00 | 2,056 | — | — |
| 2025-08-06 | $33.76 | $33.76 | 3,375 | — | — |
| 2025-08-05 | $33.92 | $33.92 | 10,931 | — | — |
| 2025-08-04 | $34.88 | $34.88 | 44,169 | — | — |
| 2025-08-01 | $32.32 | $32.32 | 4,025 | — | — |
| 2025-07-31 | $33.60 | $33.60 | 1,075 | — | — |
| 2025-07-30 | $35.04 | $35.04 | 6,869 | — | — |
| 2025-07-29 | $34.56 | $34.56 | 3,469 | — | — |
| 2025-07-28 | $40.80 | $40.80 | 2,513 | — | — |
| 2025-07-25 | $40.00 | $40.00 | 3,325 | — | — |
| 2025-07-24 | $42.56 | $42.56 | 5,081 | — | — |
| 2025-07-23 | $43.84 | $43.84 | 4,931 | — | — |
| 2025-07-22 | $44.64 | $44.64 | 8,188 | — | — |
| 2025-07-21 | $44.32 | $44.32 | 17,725 | — | — |
| 2025-07-18 | $41.60 | $41.60 | 12,313 | — | — |
| 2025-07-17 | $39.84 | $39.84 | 32,069 | — | — |
| 2025-07-16 | $36.00 | $36.00 | 33,413 | — | — |
| 2025-07-15 | $41.92 | $41.92 | 214,700 | — | — |
| 2025-07-14 | $41.60 | $41.60 | 145,213 | — | — |
| 2025-07-11 | $63.04 | $63.04 | 6,036,756 | — | — |
| 2025-07-10 | $24.16 | $24.16 | 9,619 | — | — |
| 2025-07-09 | $22.40 | $22.40 | 4,200 | — | — |
| 2025-07-08 | $23.20 | $23.20 | 12,544 | — | — |
| 2025-07-07 | $20.48 | $20.48 | 1,750 | — | — |
| 2025-07-03 | $20.64 | $20.64 | 2,131 | — | — |
| 2025-07-02 | $19.84 | $19.84 | 1,456 | — | — |
| 2025-07-01 | $19.36 | $19.36 | 2,388 | — | — |
| 2025-06-30 | $19.04 | $19.04 | 2,506 | — | — |
| 2025-06-27 | $18.08 | $18.08 | 1,356 | — | — |
| 2025-06-26 | $17.28 | $17.28 | 3,556 | — | — |
| 2025-06-25 | $17.28 | $17.28 | 2,969 | — | — |
| 2025-06-24 | $18.08 | $18.08 | 1,531 | — | — |
| 2025-06-23 | $16.80 | $16.80 | 1,931 | — | — |
| 2025-06-20 | $16.48 | $16.48 | 3,488 | — | — |
| 2025-06-18 | $18.08 | $18.08 | 5,900 | — | — |
| 2025-06-17 | $17.12 | $17.12 | 1,488 | — | — |
| 2025-06-16 | $18.08 | $18.08 | 1,456 | — | — |
| 2025-06-13 | $17.44 | $17.44 | 1,244 | — | — |
| 2025-06-12 | $18.56 | $18.56 | 1,550 | — | — |
| 2025-06-11 | $19.52 | $19.52 | 4,975 | — | — |
| 2025-06-10 | $19.20 | $19.20 | 1,500 | — | — |
| 2025-06-09 | $18.40 | $18.40 | 2,975 | — | — |
| 2025-06-06 | $18.72 | $18.72 | 3,281 | — | — |
| 2025-06-05 | $17.60 | $17.60 | 7,500 | — | — |
| 2025-06-04 | $18.56 | $18.56 | 4,656 | — | — |
| 2025-06-03 | $21.44 | $21.44 | 2,288 | — | — |
| 2025-06-02 | $21.76 | $21.76 | 3,369 | — | — |
| 2025-05-30 | $22.24 | $22.24 | 3,750 | — | — |
| 2025-05-29 | $22.72 | $22.72 | 1,706 | — | — |
| 2025-05-28 | $22.56 | $22.56 | 6,200 | — | — |
| 2025-05-27 | $22.40 | $22.40 | 9,481 | — | — |
| 2025-05-23 | $24.48 | $24.48 | 3,900 | — | — |
| 2025-05-22 | $25.12 | $25.12 | 7,600 | — | — |
| 2025-05-21 | $23.68 | $23.68 | 11,844 | — | — |
| 2025-05-20 | $24.80 | $24.80 | 2,863 | — | — |
| 2025-05-19 | $24.00 | $24.00 | 5,206 | — | — |
| 2025-05-16 | $24.00 | $24.00 | 2,813 | — | — |
| 2025-05-15 | $23.04 | $23.04 | 3,963 | — | — |
| 2025-05-14 | $25.60 | $25.60 | 7,675 | — | — |
| 2025-05-13 | $25.12 | $25.12 | 86,244 | — | — |
| 2025-05-12 | $26.24 | $26.24 | 7,363 | — | — |
| 2025-05-09 | $28.64 | $28.64 | 11,350 | — | — |
| 2025-05-08 | $27.36 | $27.36 | 13,713 | — | — |
| 2025-05-07 | $23.84 | $23.84 | 3,131 | — | — |
| 2025-05-06 | $23.36 | $23.36 | 6,175 | — | — |
| 2025-05-05 | $24.32 | $24.32 | 7,319 | — | — |
| 2025-05-02 | $26.88 | $26.88 | 18,231 | — | — |
| 2025-05-01 | $25.92 | $25.92 | 4,894 | — | — |
| 2025-04-30 | $24.00 | $24.00 | 2,175 | — | — |
| 2025-04-29 | $24.80 | $24.80 | 3,044 | — | — |
| 2025-04-28 | $25.60 | $25.60 | 4,194 | — | — |
| 2025-04-25 | $24.48 | $24.48 | 4,350 | — | — |
| 2025-04-24 | $23.36 | $23.36 | 1,119 | — | — |
| 2025-04-23 | $23.36 | $23.36 | 3,100 | — | — |
| 2025-04-22 | $24.80 | $24.80 | 12,381 | — | — |
| 2025-04-21 | $21.44 | $21.44 | 1,356 | — | — |
| 2025-04-17 | $21.92 | $21.92 | 2,188 | — | — |
| 2025-04-16 | $21.44 | $21.44 | 2,319 | — | — |
| 2025-04-15 | $22.56 | $22.56 | 1,944 | — | — |
| 2025-04-14 | $22.72 | $22.72 | 5,125 | — | — |
| 2025-04-11 | $21.12 | $21.12 | 1,506 | — | — |
| 2025-04-10 | $20.80 | $20.80 | 1,181 | — | — |
| 2025-04-09 | $20.96 | $20.96 | 14,038 | — | — |
| 2025-04-08 | $21.60 | $21.60 | 6,700 | — | — |
| 2025-04-07 | $19.52 | $19.52 | 10,406 | — | — |
| 2025-04-04 | $23.68 | $23.68 | 20,044 | — | — |
| 2025-04-03 | $20.80 | $20.80 | 3,629 | — | — |
| 2025-04-02 | $22.40 | $22.40 | 5,097 | — | — |
| 2025-04-01 | $25.60 | $25.60 | 2,711 | — | — |
| 2025-03-31 | $27.20 | $27.20 | 2,274 | — | — |
| 2025-03-28 | $27.20 | $27.20 | 2,623 | — | — |
| 2025-03-27 | $30.40 | $30.40 | 911 | — | — |
| 2025-03-26 | $30.40 | $30.40 | 864 | — | — |
| 2025-03-25 | $30.40 | $30.40 | 1,490 | — | — |
| 2025-03-24 | $32.00 | $32.00 | 1,956 | — | — |
| 2025-03-21 | $30.40 | $30.40 | 2,209 | — | — |
| 2025-03-20 | $30.40 | $30.40 | 1,258 | — | — |
| 2025-03-19 | $30.40 | $30.40 | 1,694 | — | — |
| 2025-03-18 | $30.40 | $30.40 | 2,558 | — | — |
| 2025-03-17 | $30.40 | $30.40 | 2,649 | — | — |
| 2025-03-14 | $30.40 | $30.40 | 7,176 | — | — |
| 2025-03-13 | $30.40 | $30.40 | 5,549 | — | — |
| 2025-03-12 | $33.60 | $33.60 | 3,722 | — | — |
| 2025-03-11 | $35.20 | $35.20 | 6,409 | — | — |
| 2025-03-10 | $35.20 | $35.20 | 6,298 | — | — |
| 2025-03-07 | $36.80 | $36.80 | 11,076 | — | — |
| 2025-03-06 | $35.20 | $35.20 | 12,146 | — | — |
| 2025-03-05 | $36.80 | $36.80 | 13,084 | — | — |
| 2025-03-04 | $38.40 | $38.40 | 32,684 | — | — |
| 2025-03-03 | $40.00 | $40.00 | 1,375,163 | — | — |
| 2025-02-28 | $32.00 | $32.00 | 1,940 | — | — |
| 2025-02-27 | $33.60 | $33.60 | 1,398 | — | — |
| 2025-02-26 | $35.20 | $35.20 | 1,378 | — | — |
| 2025-02-25 | $36.80 | $36.80 | 2,969 | — | — |
| 2025-02-24 | $36.80 | $36.80 | 1,661 | — | — |
| 2025-02-21 | $38.40 | $38.40 | 2,496 | — | — |
| 2025-02-20 | $40.00 | $40.00 | 2,612 | — | — |
| 2025-02-19 | $40.00 | $40.00 | 1,110 | — | — |
| 2025-02-18 | $43.20 | $43.20 | 3,656 | — | — |
| 2025-02-14 | $40.00 | $40.00 | 2,734 | — | — |
| 2025-02-13 | $41.60 | $41.60 | 4,606 | — | — |
| 2025-02-12 | $38.40 | $38.40 | 884 | — | — |
| 2025-02-11 | $38.40 | $38.40 | 1,089 | — | — |
| 2025-02-10 | $38.40 | $38.40 | 2,046 | — | — |
| 2025-02-07 | $40.00 | $40.00 | 832 | — | — |
| 2025-02-06 | $40.00 | $40.00 | 1,447 | — | — |
| 2025-02-05 | $40.00 | $40.00 | 1,364 | — | — |
| 2025-02-04 | $38.40 | $38.40 | 884 | — | — |
| 2025-02-03 | $40.00 | $40.00 | 2,924 | — | — |
| 2025-01-31 | $40.00 | $40.00 | 1,861 | — | — |
| 2025-01-30 | $41.60 | $41.60 | 1,754 | — | — |
| 2025-01-29 | $41.60 | $41.60 | 1,092 | — | — |
| 2025-01-28 | $43.20 | $43.20 | 2,617 | — | — |
| 2025-01-27 | $44.80 | $44.80 | 2,817 | — | — |
| 2025-01-24 | $44.80 | $44.80 | 1,259 | — | — |
| 2025-01-23 | $43.20 | $43.20 | 2,568 | — | — |
| 2025-01-22 | $43.20 | $43.20 | 1,790 | — | — |
| 2025-01-21 | $46.40 | $46.40 | 5,679 | — | — |
| 2025-01-17 | $52.80 | $52.80 | 9,768 | — | — |
| 2025-01-16 | $46.40 | $46.40 | 1,254 | — | — |
| 2025-01-15 | $44.80 | $44.80 | 2,312 | — | — |
| 2025-01-14 | $48.00 | $48.00 | 1,099 | — | — |
| 2025-01-13 | $43.20 | $43.20 | 2,571 | — | — |
| 2025-01-10 | $46.40 | $46.40 | 1,676 | — | — |
| 2025-01-08 | $51.20 | $51.20 | 1,731 | — | — |
| 2025-01-07 | $52.80 | $52.80 | 2,320 | — | — |
| 2025-01-06 | $57.60 | $57.60 | 3,413 | — | — |
| 2025-01-03 | $56.00 | $56.00 | 5,454 | — | — |
| 2025-01-02 | $49.60 | $49.60 | 1,471 | — | — |