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
- 2025-02-05 to 2026-09-01
- 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 | $10.47 | $10.47 | 42,333 | — | — |
| 2025-12-30 | $9.60 | $9.60 | 1,593 | — | — |
| 2025-12-29 | $9.87 | $9.87 | 873 | — | — |
| 2025-12-26 | $10.29 | $10.29 | 3,860 | — | — |
| 2025-12-24 | $9.96 | $9.96 | 1,720 | — | — |
| 2025-12-23 | $10.11 | $10.11 | 1,157 | — | — |
| 2025-12-22 | $10.44 | $10.44 | 687 | — | — |
| 2025-12-19 | $10.35 | $10.35 | 867 | — | — |
| 2025-12-18 | $10.05 | $10.05 | 773 | — | — |
| 2025-12-17 | $9.90 | $9.90 | 620 | — | — |
| 2025-12-16 | $10.05 | $10.05 | 747 | — | — |
| 2025-12-15 | $10.47 | $10.47 | 483 | — | — |
| 2025-12-12 | $10.53 | $10.53 | 510 | — | — |
| 2025-12-11 | $11.43 | $11.43 | 3,260 | — | — |
| 2025-12-10 | $11.16 | $11.16 | 3,300 | — | — |
| 2025-12-09 | $12.60 | $12.60 | 580 | — | — |
| 2025-12-08 | $12.72 | $12.72 | 1,440 | — | — |
| 2025-12-05 | $12.84 | $12.84 | 693 | — | — |
| 2025-12-04 | $12.30 | $12.30 | 1,653 | — | — |
| 2025-12-03 | $11.40 | $11.40 | 2,053 | — | — |
| 2025-12-02 | $10.50 | $10.50 | 5,420 | — | — |
| 2025-12-01 | $11.25 | $11.25 | 527 | — | — |
| 2025-11-28 | $11.40 | $11.40 | 1,320 | — | — |
| 2025-11-26 | $10.98 | $10.98 | 2,340 | — | — |
| 2025-11-25 | $11.28 | $11.28 | 3,897 | — | — |
| 2025-11-24 | $12.00 | $12.00 | 2,043 | — | — |
| 2025-11-21 | $11.67 | $11.67 | 3,800 | — | — |
| 2025-11-20 | $12.00 | $12.00 | 1,287 | — | — |
| 2025-11-19 | $11.43 | $11.43 | 1,970 | — | — |
| 2025-11-18 | $12.24 | $12.24 | 9,777 | — | — |
| 2025-11-17 | $14.82 | $14.82 | 5,543 | — | — |
| 2025-11-14 | $14.46 | $14.46 | 1,757 | — | — |
| 2025-11-13 | $15.15 | $15.15 | 1,190 | — | — |
| 2025-11-12 | $16.44 | $16.44 | 1,220 | — | — |
| 2025-11-11 | $17.52 | $17.52 | 753 | — | — |
| 2025-11-10 | $16.50 | $16.50 | 2,827 | — | — |
| 2025-11-07 | $15.81 | $15.81 | 2,260 | — | — |
| 2025-11-06 | $16.20 | $16.20 | 723 | — | — |
| 2025-11-05 | $16.20 | $16.20 | 2,473 | — | — |
| 2025-11-04 | $16.20 | $16.20 | 1,967 | — | — |
| 2025-11-03 | $17.07 | $17.07 | 1,617 | — | — |
| 2025-10-31 | $16.77 | $16.77 | 2,007 | — | — |
| 2025-10-30 | $17.25 | $17.25 | 1,970 | — | — |
| 2025-10-29 | $17.46 | $17.46 | 1,000 | — | — |
| 2025-10-28 | $16.53 | $16.53 | 3,380 | — | — |
| 2025-10-27 | $17.43 | $17.43 | 4,547 | — | — |
| 2025-10-24 | $18.00 | $18.00 | 1,293 | — | — |
| 2025-10-23 | $18.00 | $18.00 | 1,727 | — | — |
| 2025-10-22 | $17.40 | $17.40 | 1,933 | — | — |
| 2025-10-21 | $17.85 | $17.85 | 770 | — | — |
| 2025-10-20 | $17.91 | $17.91 | 2,090 | — | — |
| 2025-10-17 | $18.27 | $18.27 | 1,760 | — | — |
| 2025-10-16 | $18.54 | $18.54 | 2,223 | — | — |
| 2025-10-15 | $18.21 | $18.21 | 2,293 | — | — |
| 2025-10-14 | $18.12 | $18.12 | 1,640 | — | — |
| 2025-10-13 | $17.97 | $17.97 | 1,683 | — | — |
| 2025-10-10 | $17.82 | $17.82 | 6,710 | — | — |
| 2025-10-09 | $18.81 | $18.81 | 4,493 | — | — |
| 2025-10-08 | $18.60 | $18.60 | 3,517 | — | — |
| 2025-10-07 | $18.30 | $18.30 | 2,007 | — | — |
| 2025-10-06 | $18.96 | $18.96 | 2,320 | — | — |
| 2025-10-03 | $18.96 | $18.96 | 4,637 | — | — |
| 2025-10-02 | $19.17 | $19.17 | 9,333 | — | — |
| 2025-10-01 | $17.40 | $17.40 | 2,867 | — | — |
| 2025-09-30 | $17.16 | $17.16 | 3,147 | — | — |
| 2025-09-29 | $17.34 | $17.34 | 1,443 | — | — |
| 2025-09-26 | $17.28 | $17.28 | 4,337 | — | — |
| 2025-09-25 | $17.37 | $17.37 | 8,137 | — | — |
| 2025-09-24 | $17.58 | $17.58 | 14,947 | — | — |
| 2025-09-23 | $17.40 | $17.40 | 29,063 | — | — |
| 2025-09-22 | $19.68 | $19.68 | 216,717 | — | — |
| 2025-09-19 | $20.34 | $20.34 | 3,493 | — | — |
| 2025-09-18 | $20.58 | $20.58 | 4,077 | — | — |
| 2025-09-17 | $19.65 | $19.65 | 4,130 | — | — |
| 2025-09-16 | $20.01 | $20.01 | 5,840 | — | — |
| 2025-09-15 | $20.40 | $20.40 | 8,040 | — | — |
| 2025-09-12 | $21.96 | $21.96 | 20,897 | — | — |
| 2025-09-11 | $25.65 | $25.65 | 80,130 | — | — |
| 2025-09-10 | $24.60 | $24.60 | 97,040 | — | — |
| 2025-09-09 | $22.20 | $22.20 | 118,367 | — | — |
| 2025-09-08 | $17.97 | $17.97 | 10,740 | — | — |
| 2025-09-05 | $17.40 | $17.40 | 6,697 | — | — |
| 2025-09-04 | $17.82 | $17.82 | 3,513 | — | — |
| 2025-09-03 | $19.23 | $19.23 | 5,750 | — | — |
| 2025-09-02 | $21.00 | $21.00 | 26,320 | — | — |
| 2025-08-29 | $18.39 | $18.39 | 2,617 | — | — |
| 2025-08-28 | $19.44 | $19.44 | 670 | — | — |
| 2025-08-27 | $18.93 | $18.93 | 1,913 | — | — |
| 2025-08-26 | $18.81 | $18.81 | 2,983 | — | — |
| 2025-08-25 | $18.42 | $18.42 | 303 | — | — |
| 2025-08-22 | $19.11 | $19.11 | 1,717 | — | — |
| 2025-08-21 | $19.20 | $19.20 | 3,790 | — | — |
| 2025-08-20 | $19.50 | $19.50 | 4,360 | — | — |
| 2025-08-19 | $17.37 | $17.37 | 3,703 | — | — |
| 2025-08-18 | $17.40 | $17.40 | 2,910 | — | — |
| 2025-08-15 | $16.50 | $16.50 | 26,740 | — | — |
| 2025-08-14 | $18.54 | $18.54 | 8,860 | — | — |
| 2025-08-13 | $20.85 | $20.85 | 2,683 | — | — |
| 2025-08-12 | $21.00 | $21.00 | 443 | — | — |
| 2025-08-11 | $20.19 | $20.19 | 2,807 | — | — |
| 2025-08-08 | $20.10 | $20.10 | 1,200 | — | — |
| 2025-08-07 | $21.15 | $21.15 | 6,330 | — | — |
| 2025-08-06 | $21.90 | $21.90 | 3,733 | — | — |
| 2025-08-05 | $22.44 | $22.44 | 1,633 | — | — |
| 2025-08-04 | $22.41 | $22.41 | 577 | — | — |
| 2025-08-01 | $21.93 | $21.93 | 4,713 | — | — |
| 2025-07-31 | $23.61 | $23.61 | 1,983 | — | — |
| 2025-07-30 | $23.61 | $23.61 | 2,830 | — | — |
| 2025-07-29 | $23.01 | $23.01 | 2,487 | — | — |
| 2025-07-28 | $24.69 | $24.69 | 960 | — | — |
| 2025-07-25 | $24.87 | $24.87 | 2,040 | — | — |
| 2025-07-24 | $25.20 | $25.20 | 5,827 | — | — |
| 2025-07-23 | $27.60 | $27.60 | 36,257 | — | — |
| 2025-07-22 | $24.00 | $24.00 | 1,523 | — | — |
| 2025-07-21 | $24.18 | $24.18 | 1,290 | — | — |
| 2025-07-18 | $23.40 | $23.40 | 1,940 | — | — |
| 2025-07-17 | $23.88 | $23.88 | 1,493 | — | — |
| 2025-07-16 | $23.67 | $23.67 | 1,603 | — | — |
| 2025-07-15 | $23.76 | $23.76 | 2,490 | — | — |
| 2025-07-14 | $24.00 | $24.00 | 4,543 | — | — |
| 2025-07-11 | $24.30 | $24.30 | 4,053 | — | — |
| 2025-07-10 | $23.64 | $23.64 | 1,500 | — | — |
| 2025-07-09 | $23.70 | $23.70 | 3,403 | — | — |
| 2025-07-08 | $23.37 | $23.37 | 2,797 | — | — |
| 2025-07-07 | $24.30 | $24.30 | 4,433 | — | — |
| 2025-07-03 | $24.18 | $24.18 | 4,087 | — | — |
| 2025-07-02 | $23.04 | $23.04 | 5,367 | — | — |
| 2025-07-01 | $23.70 | $23.70 | 6,480 | — | — |
| 2025-06-30 | $24.27 | $24.27 | 19,773 | — | — |
| 2025-06-27 | $24.00 | $24.00 | 5,170 | — | — |
| 2025-06-26 | $26.10 | $26.10 | 9,823 | — | — |
| 2025-06-25 | $26.10 | $26.10 | 9,723 | — | — |
| 2025-06-24 | $27.54 | $27.54 | 29,063 | — | — |
| 2025-06-23 | $29.70 | $29.70 | 910,053 | — | — |
| 2025-06-20 | $29.46 | $29.46 | 4,237 | — | — |
| 2025-06-18 | $30.60 | $30.60 | 6,487 | — | — |
| 2025-06-17 | $31.50 | $31.50 | 3,817 | — | — |
| 2025-06-16 | $32.70 | $32.70 | 2,330 | — | — |
| 2025-06-13 | $33.00 | $33.00 | 8,000 | — | — |
| 2025-06-12 | $35.70 | $35.70 | 7,267 | — | — |
| 2025-06-11 | $36.30 | $36.30 | 18,593 | — | — |
| 2025-06-10 | $34.50 | $34.50 | 15,200 | — | — |
| 2025-06-09 | $37.50 | $37.50 | 12,040 | — | — |
| 2025-06-06 | $40.50 | $40.50 | 10,613 | — | — |
| 2025-06-05 | $41.10 | $41.10 | 18,237 | — | — |
| 2025-06-04 | $45.90 | $45.90 | 31,450 | — | — |
| 2025-06-03 | $47.10 | $47.10 | 167,523 | — | — |
| 2025-06-02 | $121.20 | $121.20 | 30,147 | — | — |
| 2025-05-30 | $191.10 | $191.10 | 28,840 | — | — |
| 2025-05-29 | $246.90 | $246.90 | 4,610 | — | — |
| 2025-05-28 | $270.00 | $270.00 | 5,410 | — | — |
| 2025-05-27 | $287.40 | $287.40 | 10,213 | — | — |
| 2025-05-23 | $295.80 | $295.80 | 8,027 | — | — |
| 2025-05-22 | $268.80 | $268.80 | 5,950 | — | — |
| 2025-05-21 | $272.10 | $272.10 | 11,320 | — | — |
| 2025-05-20 | $296.10 | $296.10 | 13,713 | — | — |
| 2025-05-19 | $300.00 | $300.00 | 13,407 | — | — |
| 2025-05-16 | $280.50 | $280.50 | 12,120 | — | — |
| 2025-05-15 | $277.50 | $277.50 | 8,160 | — | — |
| 2025-05-14 | $275.70 | $275.70 | 5,493 | — | — |
| 2025-05-13 | $258.30 | $258.30 | 15,480 | — | — |
| 2025-05-12 | $255.60 | $255.60 | 6,073 | — | — |
| 2025-05-09 | $274.50 | $274.50 | 5,367 | — | — |
| 2025-05-08 | $228.30 | $228.30 | 2,677 | — | — |
| 2025-05-07 | $240.30 | $240.30 | 11,843 | — | — |
| 2025-05-06 | $221.10 | $221.10 | 1,377 | — | — |
| 2025-05-05 | $229.50 | $229.50 | 163 | — | — |
| 2025-05-02 | $232.80 | $232.80 | 813 | — | — |
| 2025-05-01 | $238.50 | $238.50 | 237 | — | — |
| 2025-04-30 | $248.70 | $248.70 | 100 | — | — |
| 2025-04-29 | $255.00 | $255.00 | 387 | — | — |
| 2025-04-28 | $242.40 | $242.40 | 2,570 | — | — |
| 2025-04-25 | $252.30 | $252.30 | 380 | — | — |
| 2025-04-24 | $254.70 | $254.70 | 997 | — | — |
| 2025-04-23 | $255.00 | $255.00 | 2,813 | — | — |
| 2025-04-22 | $261.60 | $261.60 | 2,657 | — | — |
| 2025-04-21 | $262.50 | $262.50 | 480 | — | — |
| 2025-04-17 | $235.20 | $235.20 | 723 | — | — |
| 2025-04-16 | $235.20 | $235.20 | 2,113 | — | — |
| 2025-04-15 | $226.50 | $226.50 | 2,440 | — | — |
| 2025-04-14 | $238.50 | $238.50 | 507 | — | — |
| 2025-04-11 | $237.30 | $237.30 | 213 | — | — |
| 2025-04-10 | $219.00 | $219.00 | 683 | — | — |
| 2025-04-09 | $218.10 | $218.10 | 1,947 | — | — |
| 2025-04-08 | $204.60 | $204.60 | 2,613 | — | — |
| 2025-04-07 | $211.20 | $211.20 | 1,047 | — | — |
| 2025-04-04 | $224.10 | $224.10 | 580 | — | — |
| 2025-04-03 | $222.00 | $222.00 | 1,783 | — | — |
| 2025-04-02 | $221.40 | $221.40 | 1,100 | — | — |
| 2025-04-01 | $246.30 | $246.30 | 1,597 | — | — |
| 2025-03-31 | $239.40 | $239.40 | 3,017 | — | — |
| 2025-03-28 | $192.00 | $192.00 | 13,203 | — | — |
| 2025-03-27 | $222.30 | $222.30 | 9,990 | — | — |
| 2025-03-26 | $210.90 | $210.90 | 18,450 | — | — |
| 2025-03-25 | $178.80 | $178.80 | 6,403 | — | — |
| 2025-03-24 | $192.00 | $192.00 | 1,253 | — | — |
| 2025-03-21 | $196.50 | $196.50 | 3,113 | — | — |
| 2025-03-20 | $196.50 | $196.50 | 1,617 | — | — |
| 2025-03-19 | $213.00 | $213.00 | 2,817 | — | — |
| 2025-03-18 | $243.90 | $243.90 | 4,493 | — | — |
| 2025-03-17 | $302.40 | $302.40 | 7,557 | — | — |
| 2025-03-14 | $252.00 | $252.00 | 2,527 | — | — |
| 2025-03-13 | $193.50 | $193.50 | 400 | — | — |
| 2025-03-12 | $175.80 | $175.80 | 290 | — | — |
| 2025-03-11 | $178.80 | $178.80 | 503 | — | — |
| 2025-03-10 | $169.80 | $169.80 | 497 | — | — |
| 2025-03-07 | $171.90 | $171.90 | 403 | — | — |
| 2025-03-06 | $162.00 | $162.00 | 1,650 | — | — |
| 2025-03-05 | $169.50 | $169.50 | 6,613 | — | — |
| 2025-03-04 | $150.00 | $150.00 | 6,173 | — | — |
| 2025-03-03 | $125.70 | $125.70 | 553 | — | — |
| 2025-02-28 | $138.00 | $138.00 | 3,370 | — | — |
| 2025-02-27 | $136.80 | $136.80 | 6,010 | — | — |
| 2025-02-26 | $127.50 | $127.50 | 13,370 | — | — |
| 2025-02-25 | $121.50 | $121.50 | 16,060 | — | — |
| 2025-02-24 | $123.30 | $123.30 | 4,313 | — | — |
| 2025-02-21 | $118.50 | $118.50 | 16,883 | — | — |
| 2025-02-20 | $123.30 | $123.30 | 657 | — | — |
| 2025-02-19 | $123.90 | $123.90 | 3,440 | — | — |
| 2025-02-18 | $114.00 | $114.00 | 3,907 | — | — |
| 2025-02-14 | $122.70 | $122.70 | 2,420 | — | — |
| 2025-02-13 | $119.10 | $119.10 | 6,110 | — | — |
| 2025-02-12 | $111.60 | $111.60 | 6,073 | — | — |
| 2025-02-11 | $112.80 | $112.80 | 10,207 | — | — |
| 2025-02-10 | $126.00 | $126.00 | 10,530 | — | — |
| 2025-02-07 | $153.60 | $153.60 | 63,023 | — | — |
| 2025-02-06 | $112.80 | $112.80 | 20,897 | — | — |
| 2025-02-05 | $115.20 | $115.20 | 65,343 | — | — |