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
- 2021-06-17 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 | $10.40 | $10.40 | 538,405 | — | — |
| 2025-12-30 | $11.84 | $11.84 | 440,205 | — | — |
| 2025-12-29 | $13.64 | $13.64 | 13,638 | — | — |
| 2025-12-26 | $15.28 | $15.28 | 6,568 | — | — |
| 2025-12-24 | $15.52 | $15.52 | 6,650 | — | — |
| 2025-12-23 | $15.20 | $15.20 | 5,983 | — | — |
| 2025-12-22 | $14.88 | $14.88 | 6,208 | — | — |
| 2025-12-19 | $14.80 | $14.80 | 5,283 | — | — |
| 2025-12-18 | $15.52 | $15.52 | 3,563 | — | — |
| 2025-12-17 | $15.52 | $15.52 | 3,993 | — | — |
| 2025-12-16 | $16.32 | $16.32 | 7,368 | — | — |
| 2025-12-15 | $16.84 | $16.84 | 5,915 | — | — |
| 2025-12-12 | $17.88 | $17.88 | 46,455 | — | — |
| 2025-12-11 | $19.16 | $19.16 | 1,520 | — | — |
| 2025-12-10 | $19.80 | $19.80 | 2,095 | — | — |
| 2025-12-09 | $20.36 | $20.36 | 5,910 | — | — |
| 2025-12-08 | $19.20 | $19.20 | 4,290 | — | — |
| 2025-12-05 | $19.32 | $19.32 | 3,205 | — | — |
| 2025-12-04 | $19.44 | $19.44 | 8,228 | — | — |
| 2025-12-03 | $18.24 | $18.24 | 4,293 | — | — |
| 2025-12-02 | $16.60 | $16.60 | 4,780 | — | — |
| 2025-12-01 | $18.08 | $18.08 | 14,028 | — | — |
| 2025-11-28 | $16.80 | $16.80 | 128,928 | — | — |
| 2025-11-26 | $19.36 | $19.36 | 1,453 | — | — |
| 2025-11-25 | $19.16 | $19.16 | 3,013 | — | — |
| 2025-11-24 | $19.36 | $19.36 | 11,705 | — | — |
| 2025-11-21 | $17.04 | $17.04 | 3,085 | — | — |
| 2025-11-20 | $16.84 | $16.84 | 9,043 | — | — |
| 2025-11-19 | $20.28 | $20.28 | 3,645 | — | — |
| 2025-11-18 | $22.16 | $22.16 | 4,535 | — | — |
| 2025-11-17 | $23.20 | $23.20 | 3,598 | — | — |
| 2025-11-14 | $25.12 | $25.12 | 2,215 | — | — |
| 2025-11-13 | $24.80 | $24.80 | 4,535 | — | — |
| 2025-11-12 | $25.40 | $25.40 | 1,068 | — | — |
| 2025-11-11 | $25.52 | $25.52 | 1,368 | — | — |
| 2025-11-10 | $25.76 | $25.76 | 1,763 | — | — |
| 2025-11-07 | $25.52 | $25.52 | 5,355 | — | — |
| 2025-11-06 | $25.52 | $25.52 | 5,190 | — | — |
| 2025-11-05 | $26.96 | $26.96 | 3,680 | — | — |
| 2025-11-04 | $26.04 | $26.04 | 12,775 | — | — |
| 2025-11-03 | $30.00 | $30.00 | 7,570 | — | — |
| 2025-10-31 | $31.20 | $31.20 | 3,295 | — | — |
| 2025-10-30 | $31.00 | $31.00 | 3,550 | — | — |
| 2025-10-29 | $32.12 | $32.12 | 5,793 | — | — |
| 2025-10-28 | $34.40 | $34.40 | 4,700 | — | — |
| 2025-10-27 | $33.40 | $33.40 | 5,055 | — | — |
| 2025-10-24 | $33.48 | $33.48 | 19,900 | — | — |
| 2025-10-23 | $30.68 | $30.68 | 5,960 | — | — |
| 2025-10-22 | $30.40 | $30.40 | 7,918 | — | — |
| 2025-10-21 | $32.96 | $32.96 | 8,370 | — | — |
| 2025-10-20 | $32.68 | $32.68 | 13,083 | — | — |
| 2025-10-17 | $29.64 | $29.64 | 8,030 | — | — |
| 2025-10-16 | $32.32 | $32.32 | 14,593 | — | — |
| 2025-10-15 | $33.76 | $33.76 | 15,795 | — | — |
| 2025-10-14 | $32.36 | $32.36 | 12,325 | — | — |
| 2025-10-13 | $33.08 | $33.08 | 11,230 | — | — |
| 2025-10-10 | $34.76 | $34.76 | 19,470 | — | — |
| 2025-10-09 | $36.32 | $36.32 | 18,808 | — | — |
| 2025-10-08 | $39.84 | $39.84 | 16,948 | — | — |
| 2025-10-07 | $38.68 | $38.68 | 43,433 | — | — |
| 2025-10-06 | $44.40 | $44.40 | 13,955 | — | — |
| 2025-10-03 | $45.60 | $45.60 | 25,753 | — | — |
| 2025-10-02 | $51.20 | $51.20 | 14,890 | — | — |
| 2025-10-01 | $49.20 | $49.20 | 17,228 | — | — |
| 2025-09-30 | $51.60 | $51.60 | 23,803 | — | — |
| 2025-09-29 | $47.60 | $47.60 | 23,435 | — | — |
| 2025-09-26 | $46.80 | $46.80 | 36,360 | — | — |
| 2025-09-25 | $53.20 | $53.20 | 29,323 | — | — |
| 2025-09-24 | $57.00 | $57.00 | 24,668 | — | — |
| 2025-09-23 | $62.40 | $62.40 | 26,133 | — | — |
| 2025-09-22 | $65.60 | $65.60 | 74,050 | — | — |
| 2025-09-19 | $56.40 | $56.40 | 40,900 | — | — |
| 2025-09-18 | $62.00 | $62.00 | 55,495 | — | — |
| 2025-09-17 | $64.00 | $64.00 | 56,170 | — | — |
| 2025-09-16 | $67.60 | $67.60 | 95,183 | — | — |
| 2025-09-15 | $68.40 | $68.40 | 208,603 | — | — |
| 2025-09-12 | $78.00 | $78.00 | 1,735,655 | — | — |
| 2025-09-11 | $52.80 | $52.80 | 200,268 | — | — |
| 2025-09-10 | $52.40 | $52.40 | 303,865 | — | — |
| 2025-09-09 | $77.60 | $77.60 | 3,282,948 | — | — |
| 2025-09-08 | $29.88 | $29.88 | 212,260 | — | — |
| 2025-09-05 | $34.16 | $34.16 | 3,055,950 | — | — |
| 2025-09-04 | $26.80 | $26.80 | 628,110 | — | — |
| 2025-09-03 | $26.88 | $26.88 | 6,625 | — | — |
| 2025-09-02 | $28.36 | $28.36 | 7,405 | — | — |
| 2025-08-29 | $28.44 | $28.44 | 10,005 | — | — |
| 2025-08-28 | $28.80 | $28.80 | 19,290 | — | — |
| 2025-08-27 | $29.60 | $29.60 | 16,145 | — | — |
| 2025-08-26 | $32.00 | $32.00 | 12,863 | — | — |
| 2025-08-25 | $32.92 | $32.92 | 15,680 | — | — |
| 2025-08-22 | $33.00 | $33.00 | 51,660 | — | — |
| 2025-08-21 | $32.44 | $32.44 | 372,753 | — | — |
| 2025-08-20 | $46.20 | $46.20 | 5,608 | — | — |
| 2025-08-19 | $44.40 | $44.40 | 2,145 | — | — |
| 2025-08-18 | $46.80 | $46.80 | 4,745 | — | — |
| 2025-08-15 | $47.20 | $47.20 | 5,793 | — | — |
| 2025-08-14 | $46.64 | $46.64 | 1,390 | — | — |
| 2025-08-13 | $46.40 | $46.40 | 1,635 | — | — |
| 2025-08-12 | $46.00 | $46.00 | 3,478 | — | — |
| 2025-08-11 | $45.20 | $45.20 | 10,515 | — | — |
| 2025-08-08 | $51.20 | $51.20 | 30,988 | — | — |
| 2025-08-07 | $72.00 | $72.00 | 53,295 | — | — |
| 2025-08-06 | $67.60 | $67.60 | 7,613 | — | — |
| 2025-08-05 | $58.00 | $58.00 | 3,005 | — | — |
| 2025-08-04 | $60.40 | $60.40 | 6,475 | — | — |
| 2025-08-01 | $58.80 | $58.80 | 17,868 | — | — |
| 2025-07-31 | $49.60 | $49.60 | 14,715 | — | — |
| 2025-07-30 | $51.60 | $51.60 | 47,273 | — | — |
| 2025-07-29 | $42.40 | $42.40 | 1,263 | — | — |
| 2025-07-28 | $44.00 | $44.00 | 5,438 | — | — |
| 2025-07-25 | $42.76 | $42.76 | 1,580 | — | — |
| 2025-07-24 | $44.00 | $44.00 | 17,400 | — | — |
| 2025-07-23 | $44.80 | $44.80 | 4,328 | — | — |
| 2025-07-22 | $42.00 | $42.00 | 5,298 | — | — |
| 2025-07-21 | $41.20 | $41.20 | 12,980 | — | — |
| 2025-07-18 | $43.00 | $43.00 | 6,593 | — | — |
| 2025-07-17 | $41.20 | $41.20 | 5,928 | — | — |
| 2025-07-16 | $42.40 | $42.40 | 9,408 | — | — |
| 2025-07-15 | $43.20 | $43.20 | 3,065 | — | — |
| 2025-07-14 | $43.20 | $43.20 | 8,640 | — | — |
| 2025-07-11 | $42.00 | $42.00 | 3,490 | — | — |
| 2025-07-10 | $43.60 | $43.60 | 1,015 | — | — |
| 2025-07-09 | $41.60 | $41.60 | 3,518 | — | — |
| 2025-07-08 | $41.60 | $41.60 | 2,238 | — | — |
| 2025-07-07 | $38.40 | $38.40 | 520 | — | — |
| 2025-07-03 | $39.60 | $39.60 | 1,403 | — | — |
| 2025-07-02 | $40.00 | $40.00 | 190 | — | — |
| 2025-07-01 | $38.44 | $38.44 | 130 | — | — |
| 2025-06-30 | $39.20 | $39.20 | 3,203 | — | — |
| 2025-06-27 | $37.56 | $37.56 | 143 | — | — |
| 2025-06-26 | $38.64 | $38.64 | 783 | — | — |
| 2025-06-25 | $36.00 | $36.00 | 510 | — | — |
| 2025-06-24 | $36.20 | $36.20 | 600 | — | — |
| 2025-06-23 | $34.40 | $34.40 | 4,050 | — | — |
| 2025-06-20 | $38.40 | $38.40 | 1,670 | — | — |
| 2025-06-18 | $39.20 | $39.20 | 710 | — | — |
| 2025-06-17 | $39.52 | $39.52 | 855 | — | — |
| 2025-06-16 | $39.20 | $39.20 | 1,480 | — | — |
| 2025-06-13 | $42.40 | $42.40 | 2,800 | — | — |
| 2025-06-12 | $45.20 | $45.20 | 1,145 | — | — |
| 2025-06-11 | $49.60 | $49.60 | 1,080 | — | — |
| 2025-06-10 | $50.40 | $50.40 | 255 | — | — |
| 2025-06-09 | $50.80 | $50.80 | 888 | — | — |
| 2025-06-06 | $50.40 | $50.40 | 1,053 | — | — |
| 2025-06-05 | $50.40 | $50.40 | 723 | — | — |
| 2025-06-04 | $50.00 | $50.00 | 1,288 | — | — |
| 2025-06-03 | $51.00 | $51.00 | 2,885 | — | — |
| 2025-06-02 | $46.40 | $46.40 | 1,105 | — | — |
| 2025-05-30 | $48.80 | $48.80 | 1,660 | — | — |
| 2025-05-29 | $48.00 | $48.00 | 1,630 | — | — |
| 2025-05-28 | $44.00 | $44.00 | 1,105 | — | — |
| 2025-05-27 | $44.80 | $44.80 | 1,085 | — | — |
| 2025-05-23 | $42.80 | $42.80 | 953 | — | — |
| 2025-05-22 | $45.60 | $45.60 | 135 | — | — |
| 2025-05-21 | $45.80 | $45.80 | 490 | — | — |
| 2025-05-20 | $47.00 | $47.00 | 648 | — | — |
| 2025-05-19 | $46.80 | $46.80 | 365 | — | — |
| 2025-05-16 | $45.20 | $45.20 | 433 | — | — |
| 2025-05-15 | $46.80 | $46.80 | 945 | — | — |
| 2025-05-14 | $47.00 | $47.00 | 828 | — | — |
| 2025-05-13 | $47.20 | $47.20 | 468 | — | — |
| 2025-05-12 | $46.80 | $46.80 | 565 | — | — |
| 2025-05-09 | $45.52 | $45.52 | 420 | — | — |
| 2025-05-08 | $45.60 | $45.60 | 538 | — | — |
| 2025-05-07 | $44.80 | $44.80 | 668 | — | — |
| 2025-05-06 | $44.00 | $44.00 | 1,825 | — | — |
| 2025-05-05 | $48.80 | $48.80 | 8,643 | — | — |
| 2025-05-02 | $50.00 | $50.00 | 548 | — | — |
| 2025-05-01 | $51.20 | $51.20 | 488 | — | — |
| 2025-04-30 | $50.80 | $50.80 | 648 | — | — |
| 2025-04-29 | $49.20 | $49.20 | 353 | — | — |
| 2025-04-28 | $48.40 | $48.40 | 225 | — | — |
| 2025-04-25 | $50.00 | $50.00 | 568 | — | — |
| 2025-04-24 | $48.60 | $48.60 | 585 | — | — |
| 2025-04-23 | $46.80 | $46.80 | 463 | — | — |
| 2025-04-22 | $48.08 | $48.08 | 428 | — | — |
| 2025-04-21 | $47.20 | $47.20 | 1,198 | — | — |
| 2025-04-17 | $49.40 | $49.40 | 815 | — | — |
| 2025-04-16 | $52.80 | $52.80 | 1,998 | — | — |
| 2025-04-15 | $48.80 | $48.80 | 668 | — | — |
| 2025-04-14 | $50.80 | $50.80 | 468 | — | — |
| 2025-04-11 | $48.80 | $48.80 | 1,823 | — | — |
| 2025-04-10 | $50.80 | $50.80 | 2,233 | — | — |
| 2025-04-09 | $56.80 | $56.80 | 27,773 | — | — |
| 2025-04-08 | $48.00 | $48.00 | 1,930 | — | — |
| 2025-04-07 | $53.20 | $53.20 | 3,033 | — | — |
| 2025-04-04 | $45.60 | $45.60 | 2,058 | — | — |
| 2025-04-03 | $45.20 | $45.20 | 1,183 | — | — |
| 2025-04-02 | $50.80 | $50.80 | 3,643 | — | — |
| 2025-04-01 | $52.40 | $52.40 | 18,233 | — | — |
| 2025-03-31 | $42.40 | $42.40 | 870 | — | — |
| 2025-03-28 | $46.00 | $46.00 | 710 | — | — |
| 2025-03-27 | $47.20 | $47.20 | 1,183 | — | — |
| 2025-03-26 | $51.60 | $51.60 | 1,275 | — | — |
| 2025-03-25 | $54.40 | $54.40 | 765 | — | — |
| 2025-03-24 | $54.00 | $54.00 | 545 | — | — |
| 2025-03-21 | $54.80 | $54.80 | 725 | — | — |
| 2025-03-20 | $54.80 | $54.80 | 690 | — | — |
| 2025-03-19 | $53.20 | $53.20 | 575 | — | — |
| 2025-03-18 | $53.80 | $53.80 | 360 | — | — |
| 2025-03-17 | $57.60 | $57.60 | 4,463 | — | — |
| 2025-03-14 | $53.60 | $53.60 | 883 | — | — |
| 2025-03-13 | $50.80 | $50.80 | 1,090 | — | — |
| 2025-03-12 | $52.00 | $52.00 | 858 | — | — |
| 2025-03-11 | $52.00 | $52.00 | 2,673 | — | — |
| 2025-03-10 | $54.00 | $54.00 | 2,658 | — | — |
| 2025-03-07 | $56.40 | $56.40 | 1,088 | — | — |
| 2025-03-06 | $57.60 | $57.60 | 1,033 | — | — |
| 2025-03-05 | $59.20 | $59.20 | 1,070 | — | — |
| 2025-03-04 | $59.20 | $59.20 | 4,620 | — | — |
| 2025-03-03 | $61.60 | $61.60 | 2,675 | — | — |
| 2025-02-28 | $66.40 | $66.40 | 2,403 | — | — |
| 2025-02-27 | $64.40 | $64.40 | 5,085 | — | — |
| 2025-02-26 | $73.20 | $73.20 | 4,105 | — | — |
| 2025-02-25 | $69.60 | $69.60 | 14,263 | — | — |
| 2025-02-24 | $87.20 | $87.20 | 628,495 | — | — |
| 2025-02-21 | $69.60 | $69.60 | 5,825 | — | — |
| 2025-02-20 | $72.40 | $72.40 | 1,698 | — | — |
| 2025-02-19 | $76.00 | $76.00 | 868 | — | — |
| 2025-02-18 | $78.40 | $78.40 | 1,755 | — | — |
| 2025-02-14 | $74.40 | $74.40 | 1,225 | — | — |
| 2025-02-13 | $78.00 | $78.00 | 1,115 | — | — |
| 2025-02-12 | $76.40 | $76.40 | 3,633 | — | — |
| 2025-02-11 | $76.80 | $76.80 | 3,458 | — | — |
| 2025-02-10 | $85.60 | $85.60 | 4,133 | — | — |
| 2025-02-07 | $84.80 | $84.80 | 4,065 | — | — |
| 2025-02-06 | $83.20 | $83.20 | 3,993 | — | — |
| 2025-02-05 | $82.00 | $82.00 | 2,260 | — | — |
| 2025-02-04 | $78.00 | $78.00 | 3,468 | — | — |
| 2025-02-03 | $75.20 | $75.20 | 7,858 | — | — |
| 2025-01-31 | $79.60 | $79.60 | 1,488 | — | — |
| 2025-01-30 | $83.60 | $83.60 | 1,948 | — | — |
| 2025-01-29 | $83.20 | $83.20 | 2,070 | — | — |
| 2025-01-28 | $84.40 | $84.40 | 2,193 | — | — |
| 2025-01-27 | $82.00 | $82.00 | 4,233 | — | — |
| 2025-01-24 | $86.00 | $86.00 | 2,980 | — | — |
| 2025-01-23 | $82.40 | $82.40 | 8,148 | — | — |
| 2025-01-22 | $91.60 | $91.60 | 7,450 | — | — |
| 2025-01-21 | $96.40 | $96.40 | 8,965 | — | — |
| 2025-01-17 | $94.80 | $94.80 | 369,763 | — | — |
| 2025-01-16 | $114.00 | $114.00 | 90,515 | — | — |
| 2025-01-15 | $105.60 | $105.60 | 980 | — | — |
| 2025-01-14 | $105.60 | $105.60 | 1,515 | — | — |
| 2025-01-13 | $107.20 | $107.20 | 1,360 | — | — |
| 2025-01-10 | $107.20 | $107.20 | 2,173 | — | — |
| 2025-01-08 | $114.80 | $114.80 | 1,128 | — | — |
| 2025-01-07 | $116.00 | $116.00 | 2,903 | — | — |
| 2025-01-06 | $118.40 | $118.40 | 6,890 | — | — |
| 2025-01-03 | $116.00 | $116.00 | 2,283 | — | — |
| 2025-01-02 | $110.80 | $110.80 | 2,333 | — | — |