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
- 2019-04-18 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 | $12.56 | $12.56 | 12,575 | — | — |
| 2025-12-30 | $14.72 | $14.72 | 13,600 | — | — |
| 2025-12-29 | $16.48 | $16.48 | 4,700 | — | — |
| 2025-12-26 | $16.88 | $16.88 | 3,450 | — | — |
| 2025-12-24 | $17.28 | $17.28 | 2,588 | — | — |
| 2025-12-23 | $17.60 | $17.60 | 34,738 | — | — |
| 2025-12-22 | $18.80 | $18.80 | 4,675 | — | — |
| 2025-12-19 | $18.80 | $18.80 | 16,288 | — | — |
| 2025-12-18 | $21.12 | $21.12 | 12,550 | — | — |
| 2025-12-17 | $20.72 | $20.72 | 12,250 | — | — |
| 2025-12-16 | $22.56 | $22.56 | 15,450 | — | — |
| 2025-12-15 | $22.24 | $22.24 | 14,663 | — | — |
| 2025-12-12 | $24.40 | $24.40 | 39,888 | — | — |
| 2025-12-11 | $23.96 | $23.96 | 9,538 | — | — |
| 2025-12-10 | $24.72 | $24.72 | 6,850 | — | — |
| 2025-12-09 | $25.68 | $25.68 | 4,450 | — | — |
| 2025-12-08 | $24.88 | $24.88 | 91,638 | — | — |
| 2025-12-05 | $26.00 | $26.00 | 5,550 | — | — |
| 2025-12-04 | $25.60 | $25.60 | 4,050 | — | — |
| 2025-12-03 | $25.36 | $25.36 | 2,650 | — | — |
| 2025-12-02 | $26.16 | $26.16 | 4,463 | — | — |
| 2025-12-01 | $25.68 | $25.68 | 1,375 | — | — |
| 2025-11-28 | $26.56 | $26.56 | 2,200 | — | — |
| 2025-11-26 | $26.08 | $26.08 | 4,388 | — | — |
| 2025-11-25 | $27.04 | $27.04 | 2,425 | — | — |
| 2025-11-24 | $27.08 | $27.08 | 6,913 | — | — |
| 2025-11-21 | $26.72 | $26.72 | 4,663 | — | — |
| 2025-11-20 | $25.04 | $25.04 | 4,813 | — | — |
| 2025-11-19 | $23.76 | $23.76 | 4,863 | — | — |
| 2025-11-18 | $23.76 | $23.76 | 5,888 | — | — |
| 2025-11-17 | $22.48 | $22.48 | 1,963 | — | — |
| 2025-11-14 | $24.00 | $24.00 | 4,288 | — | — |
| 2025-11-13 | $24.00 | $24.00 | 10,550 | — | — |
| 2025-11-12 | $21.44 | $21.44 | 8,050 | — | — |
| 2025-11-11 | $23.52 | $23.52 | 3,025 | — | — |
| 2025-11-10 | $24.24 | $24.24 | 4,400 | — | — |
| 2025-11-07 | $24.32 | $24.32 | 6,725 | — | — |
| 2025-11-06 | $25.60 | $25.60 | 7,200 | — | — |
| 2025-11-05 | $25.28 | $25.28 | 2,963 | — | — |
| 2025-11-04 | $25.84 | $25.84 | 4,750 | — | — |
| 2025-11-03 | $25.20 | $25.20 | 4,525 | — | — |
| 2025-10-31 | $25.76 | $25.76 | 2,050 | — | — |
| 2025-10-30 | $25.68 | $25.68 | 4,388 | — | — |
| 2025-10-29 | $25.44 | $25.44 | 8,975 | — | — |
| 2025-10-28 | $25.92 | $25.92 | 7,650 | — | — |
| 2025-10-27 | $26.40 | $26.40 | 10,763 | — | — |
| 2025-10-24 | $25.84 | $25.84 | 251,925 | — | — |
| 2025-10-23 | $29.28 | $29.28 | 25,750 | — | — |
| 2025-10-22 | $26.64 | $26.64 | 22,725 | — | — |
| 2025-10-21 | $25.60 | $25.60 | 62,488 | — | — |
| 2025-10-20 | $27.68 | $27.68 | 1,413,025 | — | — |
| 2025-10-17 | $30.72 | $30.72 | 7,125 | — | — |
| 2025-10-16 | $31.68 | $31.68 | 13,475 | — | — |
| 2025-10-15 | $31.84 | $31.84 | 10,325 | — | — |
| 2025-10-14 | $31.28 | $31.28 | 8,550 | — | — |
| 2025-10-13 | $32.80 | $32.80 | 6,600 | — | — |
| 2025-10-10 | $30.96 | $30.96 | 3,225 | — | — |
| 2025-10-09 | $32.64 | $32.64 | 14,250 | — | — |
| 2025-10-08 | $32.08 | $32.08 | 10,363 | — | — |
| 2025-10-07 | $33.20 | $33.20 | 43,963 | — | — |
| 2025-10-06 | $32.32 | $32.32 | 11,475 | — | — |
| 2025-10-03 | $31.92 | $31.92 | 4,850 | — | — |
| 2025-10-02 | $31.52 | $31.52 | 9,925 | — | — |
| 2025-10-01 | $32.56 | $32.56 | 67,575 | — | — |
| 2025-09-30 | $31.44 | $31.44 | 18,700 | — | — |
| 2025-09-29 | $30.32 | $30.32 | 70,188 | — | — |
| 2025-09-26 | $27.68 | $27.68 | 6,625 | — | — |
| 2025-09-25 | $27.12 | $27.12 | 6,138 | — | — |
| 2025-09-24 | $27.28 | $27.28 | 7,138 | — | — |
| 2025-09-23 | $28.64 | $28.64 | 6,625 | — | — |
| 2025-09-22 | $28.48 | $28.48 | 6,700 | — | — |
| 2025-09-19 | $28.40 | $28.40 | 4,925 | — | — |
| 2025-09-18 | $30.16 | $30.16 | 9,638 | — | — |
| 2025-09-17 | $28.56 | $28.56 | 7,213 | — | — |
| 2025-09-16 | $27.28 | $27.28 | 3,250 | — | — |
| 2025-09-15 | $27.12 | $27.12 | 22,175 | — | — |
| 2025-09-12 | $30.16 | $30.16 | 42,238 | — | — |
| 2025-09-11 | $28.00 | $28.00 | 8,563 | — | — |
| 2025-09-10 | $27.60 | $27.60 | 13,188 | — | — |
| 2025-09-09 | $26.64 | $26.64 | 16,350 | — | — |
| 2025-09-08 | $25.76 | $25.76 | 7,325 | — | — |
| 2025-09-05 | $26.16 | $26.16 | 8,275 | — | — |
| 2025-09-04 | $26.40 | $26.40 | 2,538 | — | — |
| 2025-09-03 | $26.88 | $26.88 | 6,213 | — | — |
| 2025-09-02 | $26.00 | $26.00 | 5,513 | — | — |
| 2025-08-29 | $27.20 | $27.20 | 10,938 | — | — |
| 2025-08-28 | $27.28 | $27.28 | 12,775 | — | — |
| 2025-08-27 | $25.68 | $25.68 | 7,188 | — | — |
| 2025-08-26 | $26.64 | $26.64 | 10,138 | — | — |
| 2025-08-25 | $27.52 | $27.52 | 15,038 | — | — |
| 2025-08-22 | $26.40 | $26.40 | 6,488 | — | — |
| 2025-08-21 | $26.16 | $26.16 | 9,550 | — | — |
| 2025-08-20 | $25.04 | $25.04 | 8,150 | — | — |
| 2025-08-19 | $26.80 | $26.80 | 5,425 | — | — |
| 2025-08-18 | $28.48 | $28.48 | 11,563 | — | — |
| 2025-08-15 | $26.08 | $26.08 | 12,263 | — | — |
| 2025-08-14 | $27.84 | $27.84 | 7,938 | — | — |
| 2025-08-13 | $28.48 | $28.48 | 19,513 | — | — |
| 2025-08-12 | $28.48 | $28.48 | 19,963 | — | — |
| 2025-08-11 | $32.08 | $32.08 | 36,713 | — | — |
| 2025-08-08 | $26.08 | $26.08 | 7,925 | — | — |
| 2025-08-07 | $24.56 | $24.56 | 14,213 | — | — |
| 2025-08-06 | $26.48 | $26.48 | 14,125 | — | — |
| 2025-08-05 | $28.56 | $28.56 | 13,538 | — | — |
| 2025-08-04 | $30.72 | $30.72 | 7,175 | — | — |
| 2025-08-01 | $30.40 | $30.40 | 11,200 | — | — |
| 2025-07-31 | $31.84 | $31.84 | 20,813 | — | — |
| 2025-07-30 | $27.44 | $27.44 | 26,675 | — | — |
| 2025-07-29 | $30.56 | $30.56 | 36,275 | — | — |
| 2025-07-28 | $39.52 | $39.52 | 47,688 | — | — |
| 2025-07-25 | $36.56 | $36.56 | 25,825 | — | — |
| 2025-07-24 | $35.12 | $35.12 | 22,275 | — | — |
| 2025-07-23 | $32.72 | $32.72 | 17,275 | — | — |
| 2025-07-22 | $32.24 | $32.24 | 21,913 | — | — |
| 2025-07-21 | $31.12 | $31.12 | 40,800 | — | — |
| 2025-07-18 | $27.36 | $27.36 | 31,288 | — | — |
| 2025-07-17 | $27.68 | $27.68 | 60,025 | — | — |
| 2025-07-16 | $26.40 | $26.40 | 43,800 | — | — |
| 2025-07-15 | $24.88 | $24.88 | 43,625 | — | — |
| 2025-07-14 | $24.40 | $24.40 | 590,950 | — | — |
| 2025-07-11 | $24.72 | $24.72 | 21,950 | — | — |
| 2025-07-10 | $24.48 | $24.48 | 31,813 | — | — |
| 2025-07-09 | $25.68 | $25.68 | 32,925 | — | — |
| 2025-07-08 | $28.40 | $28.40 | 37,975 | — | — |
| 2025-07-07 | $27.60 | $27.60 | 27,888 | — | — |
| 2025-07-03 | $30.48 | $30.48 | 33,813 | — | — |
| 2025-07-02 | $30.08 | $30.08 | 205,775 | — | — |
| 2025-07-01 | $35.12 | $35.12 | 92,763 | — | — |
| 2025-06-30 | $42.40 | $42.40 | 3,792,163 | — | — |
| 2025-06-27 | $24.64 | $24.64 | 138,113 | — | — |
| 2025-06-26 | $42.00 | $42.00 | 31,612 | — | — |
| 2025-06-25 | $42.00 | $42.00 | 52,211 | — | — |
| 2025-06-24 | $54.00 | $54.00 | 32,523 | — | — |
| 2025-06-23 | $54.00 | $54.00 | 45,652 | — | — |
| 2025-06-20 | $54.00 | $54.00 | 43,814 | — | — |
| 2025-06-18 | $60.00 | $60.00 | 43,489 | — | — |
| 2025-06-17 | $60.00 | $60.00 | 65,491 | — | — |
| 2025-06-16 | $72.00 | $72.00 | 252,214 | — | — |
| 2025-06-13 | $60.00 | $60.00 | 132,056 | — | — |
| 2025-06-12 | $90.00 | $90.00 | 684,058 | — | — |
| 2025-06-11 | $48.00 | $48.00 | 140,258 | — | — |
| 2025-06-10 | $42.00 | $42.00 | 43,870 | — | — |
| 2025-06-09 | $42.00 | $42.00 | 16,771 | — | — |
| 2025-06-06 | $42.00 | $42.00 | 16,398 | — | — |
| 2025-06-05 | $42.00 | $42.00 | 27,118 | — | — |
| 2025-06-04 | $42.00 | $42.00 | 48,441 | — | — |
| 2025-06-03 | $42.00 | $42.00 | 59,280 | — | — |
| 2025-06-02 | $36.00 | $36.00 | 22,160 | — | — |
| 2025-05-30 | $36.00 | $36.00 | 24,312 | — | — |
| 2025-05-29 | $36.00 | $36.00 | 96,782 | — | — |
| 2025-05-28 | $36.00 | $36.00 | 20,918 | — | — |
| 2025-05-27 | $36.00 | $36.00 | 16,228 | — | — |
| 2025-05-23 | $36.00 | $36.00 | 14,701 | — | — |
| 2025-05-22 | $36.00 | $36.00 | 35,029 | — | — |
| 2025-05-21 | $42.00 | $42.00 | 244,601 | — | — |
| 2025-05-20 | $36.00 | $36.00 | 19,734 | — | — |
| 2025-05-19 | $36.00 | $36.00 | 38,236 | — | — |
| 2025-05-16 | $36.00 | $36.00 | 22,150 | — | — |
| 2025-05-15 | $36.00 | $36.00 | 52,288 | — | — |
| 2025-05-14 | $36.00 | $36.00 | 42,454 | — | — |
| 2025-05-13 | $30.00 | $30.00 | 37,208 | — | — |
| 2025-05-12 | $36.00 | $36.00 | 41,797 | — | — |
| 2025-05-09 | $42.00 | $42.00 | 86,216 | — | — |
| 2025-05-08 | $36.00 | $36.00 | 49,363 | — | — |
| 2025-05-07 | $48.00 | $48.00 | 47,986 | — | — |
| 2025-05-06 | $54.00 | $54.00 | 26,276 | — | — |
| 2025-05-05 | $60.00 | $60.00 | 46,669 | — | — |
| 2025-05-02 | $60.00 | $60.00 | 96,560 | — | — |
| 2025-05-01 | $54.00 | $54.00 | 67,365 | — | — |
| 2025-04-30 | $66.00 | $66.00 | 53,920 | — | — |
| 2025-04-29 | $78.00 | $78.00 | 59,594 | — | — |
| 2025-04-28 | $72.00 | $72.00 | 42,267 | — | — |
| 2025-04-25 | $72.00 | $72.00 | 59,204 | — | — |
| 2025-04-24 | $90.00 | $90.00 | 65,266 | — | — |
| 2025-04-23 | $1,476.00 | $1,476.00 | 10,435 | — | — |
| 2025-04-22 | $1,602.00 | $1,602.00 | 15 | — | — |
| 2025-04-21 | $1,464.00 | $1,464.00 | 33 | — | — |
| 2025-04-17 | $1,404.00 | $1,404.00 | 75 | — | — |
| 2025-04-16 | $1,446.00 | $1,446.00 | 39 | — | — |
| 2025-04-15 | $1,668.00 | $1,668.00 | 27 | — | — |
| 2025-04-14 | $1,632.00 | $1,632.00 | 9 | — | — |
| 2025-04-11 | $1,620.00 | $1,620.00 | 9 | — | — |
| 2025-04-10 | $1,548.00 | $1,548.00 | 20 | — | — |
| 2025-04-09 | $1,692.00 | $1,692.00 | 46 | — | — |
| 2025-04-08 | $1,458.00 | $1,458.00 | 35 | — | — |
| 2025-04-07 | $1,548.00 | $1,548.00 | 28 | — | — |
| 2025-04-04 | $1,452.00 | $1,452.00 | 54 | — | — |
| 2025-04-03 | $1,602.00 | $1,602.00 | 31 | — | — |
| 2025-04-02 | $1,818.00 | $1,818.00 | 24 | — | — |
| 2025-04-01 | $1,758.00 | $1,758.00 | 63 | — | — |
| 2025-03-31 | $1,644.00 | $1,644.00 | 49 | — | — |
| 2025-03-28 | $1,722.00 | $1,722.00 | 79 | — | — |
| 2025-03-27 | $1,860.00 | $1,860.00 | 176 | — | — |
| 2025-03-26 | $1,710.00 | $1,710.00 | 343 | — | — |
| 2025-03-25 | $1,590.00 | $1,590.00 | 90 | — | — |
| 2025-03-24 | $1,956.00 | $1,956.00 | 152 | — | — |
| 2025-03-21 | $2,568.00 | $2,568.00 | 67 | — | — |
| 2025-03-20 | $2,766.00 | $2,766.00 | 20 | — | — |
| 2025-03-19 | $2,868.00 | $2,868.00 | 22 | — | — |
| 2025-03-18 | $2,976.00 | $2,976.00 | 28 | — | — |
| 2025-03-17 | $3,042.00 | $3,042.00 | 21 | — | — |
| 2025-03-14 | $3,174.00 | $3,174.00 | 44 | — | — |
| 2025-03-13 | $3,048.00 | $3,048.00 | 24 | — | — |
| 2025-03-12 | $2,970.00 | $2,970.00 | 38 | — | — |
| 2025-03-11 | $3,240.00 | $3,240.00 | 40 | — | — |
| 2025-03-10 | $3,384.00 | $3,384.00 | 41 | — | — |
| 2025-03-07 | $3,258.00 | $3,258.00 | 24 | — | — |
| 2025-03-06 | $3,390.00 | $3,390.00 | 23 | — | — |
| 2025-03-05 | $3,690.00 | $3,690.00 | 5 | — | — |
| 2025-03-04 | $3,660.00 | $3,660.00 | 21 | — | — |
| 2025-03-03 | $3,924.00 | $3,924.00 | 18 | — | — |
| 2025-02-28 | $4,176.00 | $4,176.00 | 25 | — | — |
| 2025-02-27 | $4,260.00 | $4,260.00 | 22 | — | — |
| 2025-02-26 | $4,404.00 | $4,404.00 | 12 | — | — |
| 2025-02-25 | $4,380.00 | $4,380.00 | 31 | — | — |
| 2025-02-24 | $4,500.00 | $4,500.00 | 37 | — | — |
| 2025-02-21 | $4,440.00 | $4,440.00 | 25 | — | — |
| 2025-02-20 | $4,470.00 | $4,470.00 | 51 | — | — |
| 2025-02-19 | $4,554.00 | $4,554.00 | 89 | — | — |
| 2025-02-18 | $4,380.00 | $4,380.00 | 554 | — | — |
| 2025-02-14 | $7,140.00 | $7,140.00 | 7 | — | — |
| 2025-02-13 | $7,260.00 | $7,260.00 | 7 | — | — |
| 2025-02-12 | $7,500.00 | $7,500.00 | 6 | — | — |
| 2025-02-11 | $7,620.00 | $7,620.00 | 7 | — | — |
| 2025-02-10 | $7,740.00 | $7,740.00 | 12 | — | — |
| 2025-02-07 | $8,460.00 | $8,460.00 | 13 | — | — |
| 2025-02-06 | $8,940.00 | $8,940.00 | 32 | — | — |
| 2025-02-05 | $8,940.00 | $8,940.00 | 89 | — | — |
| 2025-02-04 | $8,100.00 | $8,100.00 | 10 | — | — |
| 2025-02-03 | $8,340.00 | $8,340.00 | 7 | — | — |
| 2025-01-31 | $8,520.00 | $8,520.00 | 7 | — | — |
| 2025-01-30 | $8,820.00 | $8,820.00 | 2 | — | — |
| 2025-01-29 | $8,880.00 | $8,880.00 | 1 | — | — |
| 2025-01-28 | $8,820.00 | $8,820.00 | 5 | — | — |
| 2025-01-27 | $8,820.00 | $8,820.00 | 3 | — | — |
| 2025-01-24 | $9,180.00 | $9,180.00 | 3 | — | — |
| 2025-01-23 | $9,000.00 | $9,000.00 | 5 | — | — |
| 2025-01-22 | $8,940.00 | $8,940.00 | 2 | — | — |
| 2025-01-21 | $8,820.00 | $8,820.00 | 14 | — | — |
| 2025-01-17 | $9,000.00 | $9,000.00 | 17 | — | — |
| 2025-01-16 | $9,660.00 | $9,660.00 | 4 | — | — |
| 2025-01-15 | $9,300.00 | $9,300.00 | 30 | — | — |
| 2025-01-14 | $9,360.00 | $9,360.00 | 10 | — | — |
| 2025-01-13 | $9,060.00 | $9,060.00 | 20 | — | — |
| 2025-01-10 | $9,000.00 | $9,000.00 | 20 | — | — |
| 2025-01-08 | $9,540.00 | $9,540.00 | 24 | — | — |
| 2025-01-07 | $9,780.00 | $9,780.00 | 10 | — | — |
| 2025-01-06 | $10,020.00 | $10,020.00 | 58 | — | — |
| 2025-01-03 | $10,560.00 | $10,560.00 | 10 | — | — |
| 2025-01-02 | $10,260.00 | $10,260.00 | 18 | — | — |