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
- 2021-02-10 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 | $6.92 | $6.92 | 157,361 | — | — |
| 2025-12-30 | $7.78 | $7.78 | 1,641,900 | — | — |
| 2025-12-29 | $6.94 | $6.94 | 370,418 | — | — |
| 2025-12-26 | $7.73 | $7.73 | 159,050 | — | — |
| 2025-12-24 | $9.04 | $9.04 | 15,511 | — | — |
| 2025-12-23 | $9.24 | $9.24 | 28,343 | — | — |
| 2025-12-22 | $9.55 | $9.55 | 34,893 | — | — |
| 2025-12-19 | $9.52 | $9.52 | 33,125 | — | — |
| 2025-12-18 | $10.36 | $10.36 | 35,639 | — | — |
| 2025-12-17 | $11.73 | $11.73 | 42,975 | — | — |
| 2025-12-16 | $13.41 | $13.41 | 29,829 | — | — |
| 2025-12-15 | $13.30 | $13.30 | 47,804 | — | — |
| 2025-12-12 | $14.78 | $14.78 | 54,168 | — | — |
| 2025-12-11 | $14.76 | $14.76 | 320,914 | — | — |
| 2025-12-10 | $33.88 | $33.88 | 278,907 | — | — |
| 2025-12-09 | $38.92 | $38.92 | 33,136 | — | — |
| 2025-12-08 | $37.80 | $37.80 | 83,229 | — | — |
| 2025-12-05 | $57.68 | $57.68 | 7,704 | — | — |
| 2025-12-04 | $59.92 | $59.92 | 6,861 | — | — |
| 2025-12-03 | $55.44 | $55.44 | 3,532 | — | — |
| 2025-12-02 | $54.60 | $54.60 | 9,025 | — | — |
| 2025-12-01 | $55.16 | $55.16 | 3,754 | — | — |
| 2025-11-28 | $56.00 | $56.00 | 5,207 | — | — |
| 2025-11-26 | $55.44 | $55.44 | 3,714 | — | — |
| 2025-11-25 | $57.68 | $57.68 | 3,196 | — | — |
| 2025-11-24 | $58.52 | $58.52 | 9,261 | — | — |
| 2025-11-21 | $57.40 | $57.40 | 13,479 | — | — |
| 2025-11-20 | $57.12 | $57.12 | 25,082 | — | — |
| 2025-11-19 | $47.32 | $47.32 | 7,957 | — | — |
| 2025-11-18 | $50.12 | $50.12 | 4,332 | — | — |
| 2025-11-17 | $44.80 | $44.80 | 4,404 | — | — |
| 2025-11-14 | $47.32 | $47.32 | 2,964 | — | — |
| 2025-11-13 | $47.32 | $47.32 | 4,207 | — | — |
| 2025-11-12 | $52.36 | $52.36 | 2,793 | — | — |
| 2025-11-11 | $51.80 | $51.80 | 10,250 | — | — |
| 2025-11-10 | $48.72 | $48.72 | 6,243 | — | — |
| 2025-11-07 | $47.04 | $47.04 | 3,582 | — | — |
| 2025-11-06 | $49.28 | $49.28 | 3,229 | — | — |
| 2025-11-05 | $47.04 | $47.04 | 3,114 | — | — |
| 2025-11-04 | $46.76 | $46.76 | 2,664 | — | — |
| 2025-11-03 | $44.80 | $44.80 | 3,964 | — | — |
| 2025-10-31 | $47.60 | $47.60 | 3,857 | — | — |
| 2025-10-30 | $44.80 | $44.80 | 8,300 | — | — |
| 2025-10-29 | $49.56 | $49.56 | 6,468 | — | — |
| 2025-10-28 | $54.32 | $54.32 | 2,879 | — | — |
| 2025-10-27 | $56.56 | $56.56 | 4,954 | — | — |
| 2025-10-24 | $57.40 | $57.40 | 2,986 | — | — |
| 2025-10-23 | $56.84 | $56.84 | 4,132 | — | — |
| 2025-10-22 | $59.36 | $59.36 | 12,264 | — | — |
| 2025-10-21 | $63.28 | $63.28 | 14,532 | — | — |
| 2025-10-20 | $57.40 | $57.40 | 9,207 | — | — |
| 2025-10-17 | $54.32 | $54.32 | 5,332 | — | — |
| 2025-10-16 | $54.60 | $54.60 | 4,900 | — | — |
| 2025-10-15 | $56.28 | $56.28 | 14,207 | — | — |
| 2025-10-14 | $53.48 | $53.48 | 6,557 | — | — |
| 2025-10-13 | $51.80 | $51.80 | 4,236 | — | — |
| 2025-10-10 | $52.08 | $52.08 | 7,532 | — | — |
| 2025-10-09 | $55.16 | $55.16 | 11,671 | — | — |
| 2025-10-08 | $53.48 | $53.48 | 9,771 | — | — |
| 2025-10-07 | $55.16 | $55.16 | 5,854 | — | — |
| 2025-10-06 | $56.00 | $56.00 | 6,821 | — | — |
| 2025-10-03 | $53.48 | $53.48 | 6,968 | — | — |
| 2025-10-02 | $55.16 | $55.16 | 7,350 | — | — |
| 2025-10-01 | $56.28 | $56.28 | 4,804 | — | — |
| 2025-09-30 | $57.68 | $57.68 | 11,668 | — | — |
| 2025-09-29 | $55.44 | $55.44 | 6,771 | — | — |
| 2025-09-26 | $54.60 | $54.60 | 6,404 | — | — |
| 2025-09-25 | $54.04 | $54.04 | 16,375 | — | — |
| 2025-09-24 | $59.64 | $59.64 | 35,104 | — | — |
| 2025-09-23 | $54.60 | $54.60 | 12,343 | — | — |
| 2025-09-22 | $56.00 | $56.00 | 68,254 | — | — |
| 2025-09-19 | $50.68 | $50.68 | 8,818 | — | — |
| 2025-09-18 | $54.04 | $54.04 | 9,389 | — | — |
| 2025-09-17 | $53.76 | $53.76 | 8,857 | — | — |
| 2025-09-16 | $54.04 | $54.04 | 18,861 | — | — |
| 2025-09-15 | $52.08 | $52.08 | 13,421 | — | — |
| 2025-09-12 | $50.68 | $50.68 | 36,104 | — | — |
| 2025-09-11 | $57.40 | $57.40 | 2,152,375 | — | — |
| 2025-09-10 | $43.68 | $43.68 | 4,096 | — | — |
| 2025-09-09 | $43.96 | $43.96 | 6,582 | — | — |
| 2025-09-08 | $43.68 | $43.68 | 9,025 | — | — |
| 2025-09-05 | $46.48 | $46.48 | 16,157 | — | — |
| 2025-09-04 | $42.00 | $42.00 | 5,236 | — | — |
| 2025-09-03 | $40.88 | $40.88 | 1,700 | — | — |
| 2025-09-02 | $39.20 | $39.20 | 1,293 | — | — |
| 2025-08-29 | $38.92 | $38.92 | 1,282 | — | — |
| 2025-08-28 | $38.92 | $38.92 | 1,021 | — | — |
| 2025-08-27 | $40.04 | $40.04 | 2,682 | — | — |
| 2025-08-26 | $39.48 | $39.48 | 1,411 | — | — |
| 2025-08-25 | $40.32 | $40.32 | 1,639 | — | — |
| 2025-08-22 | $39.20 | $39.20 | 3,054 | — | — |
| 2025-08-21 | $38.92 | $38.92 | 3,564 | — | — |
| 2025-08-20 | $40.60 | $40.60 | 2,050 | — | — |
| 2025-08-19 | $39.76 | $39.76 | 5,350 | — | — |
| 2025-08-18 | $41.16 | $41.16 | 3,229 | — | — |
| 2025-08-15 | $38.92 | $38.92 | 1,786 | — | — |
| 2025-08-14 | $40.32 | $40.32 | 5,479 | — | — |
| 2025-08-13 | $36.40 | $36.40 | 2,639 | — | — |
| 2025-08-12 | $35.42 | $35.42 | 5,771 | — | — |
| 2025-08-11 | $32.62 | $32.62 | 3,929 | — | — |
| 2025-08-08 | $35.28 | $35.28 | 1,511 | — | — |
| 2025-08-07 | $35.00 | $35.00 | 2,454 | — | — |
| 2025-08-06 | $35.00 | $35.00 | 6,118 | — | — |
| 2025-08-05 | $36.12 | $36.12 | 4,318 | — | — |
| 2025-08-04 | $35.84 | $35.84 | 4,414 | — | — |
| 2025-08-01 | $36.96 | $36.96 | 10,032 | — | — |
| 2025-07-31 | $35.84 | $35.84 | 75,175 | — | — |
| 2025-07-30 | $57.40 | $57.40 | 7,393 | — | — |
| 2025-07-29 | $54.88 | $54.88 | 7,246 | — | — |
| 2025-07-28 | $59.92 | $59.92 | 5,104 | — | — |
| 2025-07-25 | $55.72 | $55.72 | 3,711 | — | — |
| 2025-07-24 | $55.16 | $55.16 | 3,157 | — | — |
| 2025-07-23 | $57.12 | $57.12 | 3,446 | — | — |
| 2025-07-22 | $57.12 | $57.12 | 6,064 | — | — |
| 2025-07-21 | $55.72 | $55.72 | 7,261 | — | — |
| 2025-07-18 | $50.96 | $50.96 | 8,693 | — | — |
| 2025-07-17 | $54.60 | $54.60 | 8,896 | — | — |
| 2025-07-16 | $57.96 | $57.96 | 9,536 | — | — |
| 2025-07-15 | $50.40 | $50.40 | 6,829 | — | — |
| 2025-07-14 | $51.80 | $51.80 | 6,839 | — | — |
| 2025-07-11 | $46.48 | $46.48 | 6,682 | — | — |
| 2025-07-10 | $44.24 | $44.24 | 11,125 | — | — |
| 2025-07-09 | $46.48 | $46.48 | 6,729 | — | — |
| 2025-07-08 | $46.20 | $46.20 | 11,682 | — | — |
| 2025-07-07 | $41.16 | $41.16 | 4,054 | — | — |
| 2025-07-03 | $40.32 | $40.32 | 2,868 | — | — |
| 2025-07-02 | $40.60 | $40.60 | 4,536 | — | — |
| 2025-07-01 | $38.36 | $38.36 | 5,714 | — | — |
| 2025-06-30 | $36.12 | $36.12 | 5,029 | — | — |
| 2025-06-27 | $35.56 | $35.56 | 4,096 | — | — |
| 2025-06-26 | $35.84 | $35.84 | 7,607 | — | — |
| 2025-06-25 | $37.80 | $37.80 | 975 | — | — |
| 2025-06-24 | $37.80 | $37.80 | 2,743 | — | — |
| 2025-06-23 | $36.68 | $36.68 | 3,389 | — | — |
| 2025-06-20 | $36.96 | $36.96 | 4,021 | — | — |
| 2025-06-18 | $39.20 | $39.20 | 5,254 | — | — |
| 2025-06-17 | $38.08 | $38.08 | 1,725 | — | — |
| 2025-06-16 | $37.52 | $37.52 | 2,525 | — | — |
| 2025-06-13 | $36.40 | $36.40 | 4,046 | — | — |
| 2025-06-12 | $39.20 | $39.20 | 4,407 | — | — |
| 2025-06-11 | $36.96 | $36.96 | 6,561 | — | — |
| 2025-06-10 | $38.08 | $38.08 | 2,457 | — | — |
| 2025-06-09 | $36.40 | $36.40 | 6,914 | — | — |
| 2025-06-06 | $38.64 | $38.64 | 1,568 | — | — |
| 2025-06-05 | $40.04 | $40.04 | 2,354 | — | — |
| 2025-06-04 | $40.60 | $40.60 | 7,018 | — | — |
| 2025-06-03 | $37.80 | $37.80 | 4,546 | — | — |
| 2025-06-02 | $35.84 | $35.84 | 5,336 | — | — |
| 2025-05-30 | $37.80 | $37.80 | 2,721 | — | — |
| 2025-05-29 | $38.36 | $38.36 | 4,111 | — | — |
| 2025-05-28 | $37.80 | $37.80 | 3,146 | — | — |
| 2025-05-27 | $36.68 | $36.68 | 8,936 | — | — |
| 2025-05-23 | $33.60 | $33.60 | 9,289 | — | — |
| 2025-05-22 | $35.00 | $35.00 | 144,975 | — | — |
| 2025-05-21 | $38.64 | $38.64 | 3,439 | — | — |
| 2025-05-20 | $40.60 | $40.60 | 3,564 | — | — |
| 2025-05-19 | $39.20 | $39.20 | 26,607 | — | — |
| 2025-05-16 | $42.00 | $42.00 | 4,304 | — | — |
| 2025-05-15 | $40.60 | $40.60 | 5,350 | — | — |
| 2025-05-14 | $41.16 | $41.16 | 5,382 | — | — |
| 2025-05-13 | $41.72 | $41.72 | 4,171 | — | — |
| 2025-05-12 | $43.40 | $43.40 | 4,064 | — | — |
| 2025-05-09 | $41.16 | $41.16 | 4,864 | — | — |
| 2025-05-08 | $44.80 | $44.80 | 32,675 | — | — |
| 2025-05-07 | $50.12 | $50.12 | 8,825 | — | — |
| 2025-05-06 | $53.48 | $53.48 | 3,261 | — | — |
| 2025-05-05 | $58.52 | $58.52 | 7,107 | — | — |
| 2025-05-02 | $58.80 | $58.80 | 26,675 | — | — |
| 2025-05-01 | $54.60 | $54.60 | 6,704 | — | — |
| 2025-04-30 | $50.96 | $50.96 | 4,536 | — | — |
| 2025-04-29 | $50.40 | $50.40 | 5,511 | — | — |
| 2025-04-28 | $49.84 | $49.84 | 6,043 | — | — |
| 2025-04-25 | $50.96 | $50.96 | 8,864 | — | — |
| 2025-04-24 | $46.76 | $46.76 | 13,432 | — | — |
| 2025-04-23 | $51.52 | $51.52 | 47,186 | — | — |
| 2025-04-22 | $40.60 | $40.60 | 6,607 | — | — |
| 2025-04-21 | $40.88 | $40.88 | 3,575 | — | — |
| 2025-04-17 | $42.28 | $42.28 | 5,518 | — | — |
| 2025-04-16 | $42.84 | $42.84 | 5,864 | — | — |
| 2025-04-15 | $43.96 | $43.96 | 20,507 | — | — |
| 2025-04-14 | $42.28 | $42.28 | 11,261 | — | — |
| 2025-04-11 | $37.24 | $37.24 | 4,461 | — | — |
| 2025-04-10 | $33.88 | $33.88 | 6,686 | — | — |
| 2025-04-09 | $36.40 | $36.40 | 8,614 | — | — |
| 2025-04-08 | $35.56 | $35.56 | 9,846 | — | — |
| 2025-04-07 | $39.20 | $39.20 | 12,568 | — | — |
| 2025-04-04 | $42.28 | $42.28 | 30,957 | — | — |
| 2025-04-03 | $40.32 | $40.32 | 24,807 | — | — |
| 2025-04-02 | $46.76 | $46.76 | 90,150 | — | — |
| 2025-04-01 | $56.56 | $56.56 | 435,282 | — | — |
| 2025-03-31 | $89.60 | $89.60 | 3,436 | — | — |
| 2025-03-28 | $122.25 | $122.25 | 2,161 | — | — |
| 2025-03-27 | $164.36 | $164.36 | 279 | — | — |
| 2025-03-26 | $166.60 | $166.60 | 1,461 | — | — |
| 2025-03-25 | $187.60 | $187.60 | 1,321 | — | — |
| 2025-03-24 | $225.68 | $225.68 | 893 | — | — |
| 2025-03-21 | $231.56 | $231.56 | 2,939 | — | — |
| 2025-03-20 | $196.00 | $196.00 | 2,261 | — | — |
| 2025-03-19 | $187.60 | $187.60 | 1,225 | — | — |
| 2025-03-18 | $182.56 | $182.56 | 907 | — | — |
| 2025-03-17 | $157.36 | $157.36 | 604 | — | — |
| 2025-03-14 | $167.72 | $167.72 | 46 | — | — |
| 2025-03-13 | $168.00 | $168.00 | 143 | — | — |
| 2025-03-12 | $166.60 | $166.60 | 271 | — | — |
| 2025-03-11 | $172.20 | $172.20 | 121 | — | — |
| 2025-03-10 | $181.72 | $181.72 | 207 | — | — |
| 2025-03-07 | $183.65 | $183.65 | 257 | — | — |
| 2025-03-06 | $189.84 | $189.84 | 139 | — | — |
| 2025-03-05 | $194.04 | $194.04 | 482 | — | — |
| 2025-03-04 | $196.84 | $196.84 | 357 | — | — |
| 2025-03-03 | $213.92 | $213.92 | 246 | — | — |
| 2025-02-28 | $221.76 | $221.76 | 139 | — | — |
| 2025-02-27 | $223.72 | $223.72 | 411 | — | — |
| 2025-02-26 | $229.60 | $229.60 | 846 | — | — |
| 2025-02-25 | $204.40 | $204.40 | 2,229 | — | — |
| 2025-02-24 | $195.72 | $195.72 | 1,007 | — | — |
| 2025-02-21 | $197.54 | $197.54 | 692 | — | — |
| 2025-02-20 | $207.06 | $207.06 | 904 | — | — |
| 2025-02-19 | $252.28 | $252.28 | 694 | — | — |
| 2025-02-18 | $264.18 | $264.18 | 159 | — | — |
| 2025-02-14 | $261.80 | $261.80 | 102 | — | — |
| 2025-02-13 | $257.04 | $257.04 | 155 | — | — |
| 2025-02-12 | $261.80 | $261.80 | 335 | — | — |
| 2025-02-11 | $235.62 | $235.62 | 89 | — | — |
| 2025-02-10 | $228.96 | $228.96 | 312 | — | — |
| 2025-02-07 | $228.00 | $228.00 | 303 | — | — |
| 2025-02-06 | $236.10 | $236.10 | 544 | — | — |
| 2025-02-05 | $252.28 | $252.28 | 275 | — | — |
| 2025-02-04 | $253.71 | $253.71 | 854 | — | — |
| 2025-02-03 | $299.88 | $299.88 | 220 | — | — |
| 2025-01-31 | $300.83 | $300.83 | 94 | — | — |
| 2025-01-30 | $312.73 | $312.73 | 310 | — | — |
| 2025-01-29 | $299.88 | $299.88 | 261 | — | — |
| 2025-01-28 | $299.88 | $299.88 | 261 | — | — |
| 2025-01-27 | $303.69 | $303.69 | 461 | — | — |
| 2025-01-24 | $292.74 | $292.74 | 607 | — | — |
| 2025-01-23 | $326.54 | $326.54 | 263 | — | — |
| 2025-01-22 | $319.87 | $319.87 | 298 | — | — |
| 2025-01-21 | $330.82 | $330.82 | 360 | — | — |
| 2025-01-17 | $342.72 | $342.72 | 259 | — | — |
| 2025-01-16 | $335.58 | $335.58 | 399 | — | — |
| 2025-01-15 | $349.38 | $349.38 | 286 | — | — |
| 2025-01-14 | $356.52 | $356.52 | 379 | — | — |
| 2025-01-13 | $347.48 | $347.48 | 188 | — | — |
| 2025-01-10 | $363.19 | $363.19 | 318 | — | — |
| 2025-01-08 | $349.86 | $349.86 | 574 | — | — |
| 2025-01-07 | $393.65 | $393.65 | 154 | — | — |
| 2025-01-06 | $396.03 | $396.03 | 554 | — | — |
| 2025-01-03 | $431.73 | $431.73 | 708 | — | — |
| 2025-01-02 | $404.60 | $404.60 | 451 | — | — |