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
- 2021-10-01 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 | $11.11 | $11.11 | 47,862 | — | — |
| 2025-12-30 | $12.42 | $12.42 | 265,150 | — | — |
| 2025-12-29 | $13.27 | $13.27 | 34,866 | — | — |
| 2025-12-26 | $13.82 | $13.82 | 32,309 | — | — |
| 2025-12-24 | $14.03 | $14.03 | 84,911 | — | — |
| 2025-12-23 | $16.33 | $16.33 | 897,661 | — | — |
| 2025-12-22 | $22.75 | $22.75 | 4,747 | — | — |
| 2025-12-19 | $21.99 | $21.99 | 3,723 | — | — |
| 2025-12-18 | $20.48 | $20.48 | 9,319 | — | — |
| 2025-12-17 | $22.75 | $22.75 | 4,140 | — | — |
| 2025-12-16 | $22.18 | $22.18 | 6,440 | — | — |
| 2025-12-15 | $23.53 | $23.53 | 22,209 | — | — |
| 2025-12-12 | $27.34 | $27.34 | 6,086 | — | — |
| 2025-12-11 | $29.58 | $29.58 | 3,228 | — | — |
| 2025-12-10 | $31.29 | $31.29 | 2,959 | — | — |
| 2025-12-09 | $31.66 | $31.66 | 2,711 | — | — |
| 2025-12-08 | $30.53 | $30.53 | 5,158 | — | — |
| 2025-12-05 | $30.53 | $30.53 | 2,890 | — | — |
| 2025-12-04 | $30.72 | $30.72 | 17,035 | — | — |
| 2025-12-03 | $28.82 | $28.82 | 5,469 | — | — |
| 2025-12-02 | $29.20 | $29.20 | 8,027 | — | — |
| 2025-12-01 | $33.18 | $33.18 | 3,333 | — | — |
| 2025-11-28 | $37.35 | $37.35 | 11,508 | — | — |
| 2025-11-26 | $37.92 | $37.92 | 9,525 | — | — |
| 2025-11-25 | $34.13 | $34.13 | 3,180 | — | — |
| 2025-11-24 | $32.61 | $32.61 | 2,895 | — | — |
| 2025-11-21 | $30.91 | $30.91 | 6,566 | — | — |
| 2025-11-20 | $29.77 | $29.77 | 2,985 | — | — |
| 2025-11-19 | $30.91 | $30.91 | 3,064 | — | — |
| 2025-11-18 | $31.66 | $31.66 | 2,822 | — | — |
| 2025-11-17 | $32.04 | $32.04 | 6,297 | — | — |
| 2025-11-14 | $35.08 | $35.08 | 2,932 | — | — |
| 2025-11-13 | $37.54 | $37.54 | 8,027 | — | — |
| 2025-11-12 | $40.39 | $40.39 | 3,402 | — | — |
| 2025-11-11 | $41.90 | $41.90 | 1,762 | — | — |
| 2025-11-10 | $40.77 | $40.77 | 3,465 | — | — |
| 2025-11-07 | $41.15 | $41.15 | 5,111 | — | — |
| 2025-11-06 | $40.01 | $40.01 | 3,201 | — | — |
| 2025-11-05 | $40.01 | $40.01 | 3,644 | — | — |
| 2025-11-04 | $38.68 | $38.68 | 5,527 | — | — |
| 2025-11-03 | $43.61 | $43.61 | 8,549 | — | — |
| 2025-10-31 | $45.70 | $45.70 | 2,806 | — | — |
| 2025-10-30 | $44.94 | $44.94 | 7,521 | — | — |
| 2025-10-29 | $47.78 | $47.78 | 10,780 | — | — |
| 2025-10-28 | $51.19 | $51.19 | 7,410 | — | — |
| 2025-10-27 | $53.28 | $53.28 | 12,663 | — | — |
| 2025-10-24 | $51.95 | $51.95 | 1,930 | — | — |
| 2025-10-23 | $51.19 | $51.19 | 5,374 | — | — |
| 2025-10-22 | $49.68 | $49.68 | 5,638 | — | — |
| 2025-10-21 | $52.90 | $52.90 | 5,279 | — | — |
| 2025-10-20 | $55.75 | $55.75 | 3,307 | — | — |
| 2025-10-17 | $53.09 | $53.09 | 7,157 | — | — |
| 2025-10-16 | $54.61 | $54.61 | 8,676 | — | — |
| 2025-10-15 | $58.21 | $58.21 | 13,380 | — | — |
| 2025-10-14 | $59.92 | $59.92 | 38,326 | — | — |
| 2025-10-13 | $52.14 | $52.14 | 6,735 | — | — |
| 2025-10-10 | $50.82 | $50.82 | 13,633 | — | — |
| 2025-10-09 | $55.75 | $55.75 | 6,534 | — | — |
| 2025-10-08 | $55.56 | $55.56 | 8,043 | — | — |
| 2025-10-07 | $55.37 | $55.37 | 38,600 | — | — |
| 2025-10-06 | $58.40 | $58.40 | 11,793 | — | — |
| 2025-10-03 | $59.73 | $59.73 | 19,029 | — | — |
| 2025-10-02 | $64.28 | $64.28 | 4,694 | — | — |
| 2025-10-01 | $63.14 | $63.14 | 5,543 | — | — |
| 2025-09-30 | $63.33 | $63.33 | 5,179 | — | — |
| 2025-09-29 | $66.55 | $66.55 | 3,665 | — | — |
| 2025-09-26 | $69.78 | $69.78 | 6,292 | — | — |
| 2025-09-25 | $65.98 | $65.98 | 3,665 | — | — |
| 2025-09-24 | $68.83 | $68.83 | 8,154 | — | — |
| 2025-09-23 | $67.88 | $67.88 | 11,176 | — | — |
| 2025-09-22 | $68.26 | $68.26 | 11,487 | — | — |
| 2025-09-19 | $63.71 | $63.71 | 3,096 | — | — |
| 2025-09-18 | $63.33 | $63.33 | 3,476 | — | — |
| 2025-09-17 | $59.73 | $59.73 | 2,147 | — | — |
| 2025-09-16 | $61.62 | $61.62 | 2,321 | — | — |
| 2025-09-15 | $62.00 | $62.00 | 1,698 | — | — |
| 2025-09-12 | $60.49 | $60.49 | 1,556 | — | — |
| 2025-09-11 | $61.81 | $61.81 | 2,442 | — | — |
| 2025-09-10 | $59.35 | $59.35 | 1,055 | — | — |
| 2025-09-09 | $59.16 | $59.16 | 2,210 | — | — |
| 2025-09-08 | $59.35 | $59.35 | 2,305 | — | — |
| 2025-09-05 | $59.73 | $59.73 | 1,482 | — | — |
| 2025-09-04 | $59.73 | $59.73 | 1,893 | — | — |
| 2025-09-03 | $61.43 | $61.43 | 1,719 | — | — |
| 2025-09-02 | $64.09 | $64.09 | 1,835 | — | — |
| 2025-08-29 | $65.79 | $65.79 | 2,294 | — | — |
| 2025-08-28 | $62.76 | $62.76 | 986 | — | — |
| 2025-08-27 | $64.09 | $64.09 | 1,487 | — | — |
| 2025-08-26 | $61.81 | $61.81 | 1,345 | — | — |
| 2025-08-25 | $61.81 | $61.81 | 1,788 | — | — |
| 2025-08-22 | $64.85 | $64.85 | 3,781 | — | — |
| 2025-08-21 | $59.35 | $59.35 | 1,076 | — | — |
| 2025-08-20 | $58.59 | $58.59 | 2,458 | — | — |
| 2025-08-19 | $57.64 | $57.64 | 3,033 | — | — |
| 2025-08-18 | $60.86 | $60.86 | 2,795 | — | — |
| 2025-08-15 | $62.00 | $62.00 | 5,184 | — | — |
| 2025-08-14 | $65.60 | $65.60 | 8,945 | — | — |
| 2025-08-13 | $60.30 | $60.30 | 3,639 | — | — |
| 2025-08-12 | $58.68 | $58.68 | 2,663 | — | — |
| 2025-08-11 | $58.02 | $58.02 | 2,732 | — | — |
| 2025-08-08 | $59.54 | $59.54 | 2,394 | — | — |
| 2025-08-07 | $59.73 | $59.73 | 2,695 | — | — |
| 2025-08-06 | $60.68 | $60.68 | 3,296 | — | — |
| 2025-08-05 | $61.43 | $61.43 | 2,389 | — | — |
| 2025-08-04 | $62.00 | $62.00 | 2,890 | — | — |
| 2025-08-01 | $62.19 | $62.19 | 3,745 | — | — |
| 2025-07-31 | $64.85 | $64.85 | 4,736 | — | — |
| 2025-07-30 | $65.42 | $65.42 | 3,191 | — | — |
| 2025-07-29 | $66.93 | $66.93 | 2,980 | — | — |
| 2025-07-28 | $66.93 | $66.93 | 6,941 | — | — |
| 2025-07-25 | $70.35 | $70.35 | 4,673 | — | — |
| 2025-07-24 | $72.81 | $72.81 | 3,106 | — | — |
| 2025-07-23 | $73.95 | $73.95 | 3,534 | — | — |
| 2025-07-22 | $75.46 | $75.46 | 5,058 | — | — |
| 2025-07-21 | $72.43 | $72.43 | 5,822 | — | — |
| 2025-07-18 | $73.76 | $73.76 | 5,517 | — | — |
| 2025-07-17 | $72.05 | $72.05 | 6,999 | — | — |
| 2025-07-16 | $70.16 | $70.16 | 3,940 | — | — |
| 2025-07-15 | $68.83 | $68.83 | 3,449 | — | — |
| 2025-07-14 | $69.21 | $69.21 | 4,884 | — | — |
| 2025-07-11 | $70.16 | $70.16 | 5,511 | — | — |
| 2025-07-10 | $70.35 | $70.35 | 3,286 | — | — |
| 2025-07-09 | $70.91 | $70.91 | 9,235 | — | — |
| 2025-07-08 | $67.31 | $67.31 | 5,691 | — | — |
| 2025-07-07 | $64.47 | $64.47 | 7,225 | — | — |
| 2025-07-03 | $66.17 | $66.17 | 5,554 | — | — |
| 2025-07-02 | $66.93 | $66.93 | 6,661 | — | — |
| 2025-07-01 | $67.88 | $67.88 | 7,283 | — | — |
| 2025-06-30 | $69.21 | $69.21 | 5,833 | — | — |
| 2025-06-27 | $69.78 | $69.78 | 9,941 | — | — |
| 2025-06-26 | $67.31 | $67.31 | 91,715 | — | — |
| 2025-06-25 | $70.16 | $70.16 | 5,427 | — | — |
| 2025-06-24 | $72.81 | $72.81 | 10,722 | — | — |
| 2025-06-23 | $70.91 | $70.91 | 11,772 | — | — |
| 2025-06-20 | $65.23 | $65.23 | 5,807 | — | — |
| 2025-06-18 | $66.36 | $66.36 | 4,504 | — | — |
| 2025-06-17 | $63.97 | $63.97 | 3,855 | — | — |
| 2025-06-16 | $65.42 | $65.42 | 6,682 | — | — |
| 2025-06-13 | $67.88 | $67.88 | 7,146 | — | — |
| 2025-06-12 | $70.72 | $70.72 | 8,850 | — | — |
| 2025-06-11 | $73.38 | $73.38 | 8,618 | — | — |
| 2025-06-10 | $76.22 | $76.22 | 4,256 | — | — |
| 2025-06-09 | $75.27 | $75.27 | 13,681 | — | — |
| 2025-06-06 | $79.83 | $79.83 | 15,479 | — | — |
| 2025-06-05 | $86.08 | $86.08 | 71,716 | — | — |
| 2025-06-04 | $77.17 | $77.17 | 18,491 | — | — |
| 2025-06-03 | $74.52 | $74.52 | 37,709 | — | — |
| 2025-06-02 | $71.86 | $71.86 | 6,397 | — | — |
| 2025-05-30 | $72.05 | $72.05 | 6,904 | — | — |
| 2025-05-29 | $72.05 | $72.05 | 8,718 | — | — |
| 2025-05-28 | $72.24 | $72.24 | 28,764 | — | — |
| 2025-05-27 | $77.93 | $77.93 | 210,844 | — | — |
| 2025-05-23 | $75.09 | $75.09 | 4,372 | — | — |
| 2025-05-22 | $79.07 | $79.07 | 4,604 | — | — |
| 2025-05-21 | $74.33 | $74.33 | 2,785 | — | — |
| 2025-05-20 | $78.31 | $78.31 | 2,484 | — | — |
| 2025-05-19 | $78.12 | $78.12 | 3,671 | — | — |
| 2025-05-16 | $77.17 | $77.17 | 8,043 | — | — |
| 2025-05-15 | $83.62 | $83.62 | 5,474 | — | — |
| 2025-05-14 | $82.86 | $82.86 | 5,881 | — | — |
| 2025-05-13 | $80.96 | $80.96 | 3,697 | — | — |
| 2025-05-12 | $83.81 | $83.81 | 4,351 | — | — |
| 2025-05-09 | $85.13 | $85.13 | 4,224 | — | — |
| 2025-05-08 | $85.89 | $85.89 | 4,050 | — | — |
| 2025-05-07 | $82.48 | $82.48 | 4,388 | — | — |
| 2025-05-06 | $85.70 | $85.70 | 7,610 | — | — |
| 2025-05-05 | $81.91 | $81.91 | 20,948 | — | — |
| 2025-05-02 | $78.31 | $78.31 | 16,713 | — | — |
| 2025-05-01 | $72.81 | $72.81 | 15,574 | — | — |
| 2025-04-30 | $76.79 | $76.79 | 317,163 | — | — |
| 2025-04-29 | $72.43 | $72.43 | 2,305 | — | — |
| 2025-04-28 | $73.00 | $73.00 | 1,767 | — | — |
| 2025-04-25 | $73.76 | $73.76 | 2,194 | — | — |
| 2025-04-24 | $74.52 | $74.52 | 2,906 | — | — |
| 2025-04-23 | $70.72 | $70.72 | 3,344 | — | — |
| 2025-04-22 | $71.48 | $71.48 | 5,079 | — | — |
| 2025-04-21 | $73.38 | $73.38 | 3,787 | — | — |
| 2025-04-17 | $73.57 | $73.57 | 1,899 | — | — |
| 2025-04-16 | $73.19 | $73.19 | 2,326 | — | — |
| 2025-04-15 | $77.17 | $77.17 | 2,474 | — | — |
| 2025-04-14 | $77.17 | $77.17 | 3,518 | — | — |
| 2025-04-11 | $76.41 | $76.41 | 2,036 | — | — |
| 2025-04-10 | $78.50 | $78.50 | 4,151 | — | — |
| 2025-04-09 | $82.10 | $82.10 | 5,490 | — | — |
| 2025-04-08 | $74.71 | $74.71 | 4,346 | — | — |
| 2025-04-07 | $81.34 | $81.34 | 3,607 | — | — |
| 2025-04-04 | $79.83 | $79.83 | 5,844 | — | — |
| 2025-04-03 | $77.55 | $77.55 | 3,244 | — | — |
| 2025-04-02 | $82.86 | $82.86 | 3,291 | — | — |
| 2025-04-01 | $81.15 | $81.15 | 5,227 | — | — |
| 2025-03-31 | $79.26 | $79.26 | 5,411 | — | — |
| 2025-03-28 | $78.31 | $78.31 | 5,506 | — | — |
| 2025-03-27 | $85.13 | $85.13 | 5,279 | — | — |
| 2025-03-26 | $86.08 | $86.08 | 3,745 | — | — |
| 2025-03-25 | $88.55 | $88.55 | 11,481 | — | — |
| 2025-03-24 | $96.51 | $96.51 | 18,770 | — | — |
| 2025-03-21 | $102.39 | $102.39 | 19,941 | — | — |
| 2025-03-20 | $104.10 | $104.10 | 23,849 | — | — |
| 2025-03-19 | $98.41 | $98.41 | 14,625 | — | — |
| 2025-03-18 | $95.18 | $95.18 | 13,459 | — | — |
| 2025-03-17 | $89.31 | $89.31 | 27,182 | — | — |
| 2025-03-14 | $81.53 | $81.53 | 7,526 | — | — |
| 2025-03-13 | $76.03 | $76.03 | 6,070 | — | — |
| 2025-03-12 | $81.34 | $81.34 | 8,201 | — | — |
| 2025-03-11 | $81.91 | $81.91 | 9,488 | — | — |
| 2025-03-10 | $76.98 | $76.98 | 18,717 | — | — |
| 2025-03-07 | $96.70 | $96.70 | 12,542 | — | — |
| 2025-03-06 | $103.53 | $103.53 | 9,620 | — | — |
| 2025-03-05 | $110.73 | $110.73 | 7,484 | — | — |
| 2025-03-04 | $106.75 | $106.75 | 21,987 | — | — |
| 2025-03-03 | $120.21 | $120.21 | 29,993 | — | — |
| 2025-02-28 | $134.24 | $134.24 | 41,501 | — | — |
| 2025-02-27 | $128.37 | $128.37 | 76,700 | — | — |
| 2025-02-26 | $131.21 | $131.21 | 82,491 | — | — |
| 2025-02-25 | $127.80 | $127.80 | 998,991 | — | — |
| 2025-02-24 | $111.49 | $111.49 | 53,726 | — | — |
| 2025-02-21 | $124.95 | $124.95 | 161,405 | — | — |
| 2025-02-20 | $139.36 | $139.36 | 422,094 | — | — |
| 2025-02-19 | $192.45 | $192.45 | 7,878,053 | — | — |
| 2025-02-18 | $76.98 | $76.98 | 136,132 | — | — |
| 2025-02-14 | $114.33 | $114.33 | 5,510,070 | — | — |
| 2025-02-13 | $48.92 | $48.92 | 4,952 | — | — |
| 2025-02-12 | $46.64 | $46.64 | 2,278 | — | — |
| 2025-02-11 | $46.83 | $46.83 | 2,521 | — | — |
| 2025-02-10 | $48.35 | $48.35 | 3,597 | — | — |
| 2025-02-07 | $48.54 | $48.54 | 5,406 | — | — |
| 2025-02-06 | $48.35 | $48.35 | 11,302 | — | — |
| 2025-02-05 | $44.37 | $44.37 | 4,868 | — | — |
| 2025-02-04 | $47.40 | $47.40 | 3,302 | — | — |
| 2025-02-03 | $47.59 | $47.59 | 6,498 | — | — |
| 2025-01-31 | $50.44 | $50.44 | 5,174 | — | — |
| 2025-01-30 | $51.00 | $51.00 | 7,916 | — | — |
| 2025-01-29 | $55.37 | $55.37 | 6,709 | — | — |
| 2025-01-28 | $58.59 | $58.59 | 6,197 | — | — |
| 2025-01-27 | $57.07 | $57.07 | 11,070 | — | — |
| 2025-01-24 | $67.12 | $67.12 | 8,380 | — | — |
| 2025-01-23 | $68.07 | $68.07 | 9,546 | — | — |
| 2025-01-22 | $65.42 | $65.42 | 22,088 | — | — |
| 2025-01-21 | $68.26 | $68.26 | 7,653 | — | — |
| 2025-01-17 | $73.19 | $73.19 | 4,351 | — | — |
| 2025-01-16 | $70.91 | $70.91 | 10,432 | — | — |
| 2025-01-15 | $69.59 | $69.59 | 13,443 | — | — |
| 2025-01-14 | $65.79 | $65.79 | 10,564 | — | — |
| 2025-01-13 | $66.74 | $66.74 | 7,157 | — | — |
| 2025-01-10 | $73.00 | $73.00 | 6,455 | — | — |
| 2025-01-08 | $71.10 | $71.10 | 7,326 | — | — |
| 2025-01-07 | $77.74 | $77.74 | 7,363 | — | — |
| 2025-01-06 | $81.72 | $81.72 | 16,555 | — | — |
| 2025-01-03 | $87.79 | $87.79 | 8,275 | — | — |
| 2025-01-02 | $86.27 | $86.27 | 7,748 | — | — |