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
- 2007-05-16 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 | $9.45 | $9.45 | 10,340 | — | — |
| 2025-12-30 | $10.05 | $10.05 | 11,387 | — | — |
| 2025-12-29 | $10.35 | $10.35 | 7,347 | — | — |
| 2025-12-26 | $11.10 | $11.10 | 6,767 | — | — |
| 2025-12-24 | $11.25 | $11.25 | 4,340 | — | — |
| 2025-12-23 | $11.25 | $11.25 | 5,100 | — | — |
| 2025-12-22 | $11.85 | $11.85 | 10,887 | — | — |
| 2025-12-19 | $10.80 | $10.80 | 12,087 | — | — |
| 2025-12-18 | $12.30 | $12.30 | 4,407 | — | — |
| 2025-12-17 | $13.20 | $13.20 | 8,980 | — | — |
| 2025-12-16 | $14.70 | $14.70 | 14,153 | — | — |
| 2025-12-15 | $16.05 | $16.05 | 3,353 | — | — |
| 2025-12-12 | $16.95 | $16.95 | 7,393 | — | — |
| 2025-12-11 | $18.75 | $18.75 | 7,227 | — | — |
| 2025-12-10 | $20.25 | $20.25 | 3,420 | — | — |
| 2025-12-09 | $19.80 | $19.80 | 7,647 | — | — |
| 2025-12-08 | $21.15 | $21.15 | 6,953 | — | — |
| 2025-12-05 | $20.70 | $20.70 | 15,153 | — | — |
| 2025-12-04 | $20.10 | $20.10 | 7,053 | — | — |
| 2025-12-03 | $19.65 | $19.65 | 7,420 | — | — |
| 2025-12-02 | $18.15 | $18.15 | 4,847 | — | — |
| 2025-12-01 | $17.70 | $17.70 | 8,073 | — | — |
| 2025-11-28 | $18.45 | $18.45 | 8,407 | — | — |
| 2025-11-26 | $19.65 | $19.65 | 74,073 | — | — |
| 2025-11-25 | $24.90 | $24.90 | 901,907 | — | — |
| 2025-11-24 | $20.10 | $20.10 | 26,960 | — | — |
| 2025-11-21 | $18.60 | $18.60 | 4,093 | — | — |
| 2025-11-20 | $17.85 | $17.85 | 2,380 | — | — |
| 2025-11-19 | $19.05 | $19.05 | 3,067 | — | — |
| 2025-11-18 | $18.75 | $18.75 | 3,220 | — | — |
| 2025-11-17 | $18.90 | $18.90 | 9,893 | — | — |
| 2025-11-14 | $20.70 | $20.70 | 1,920 | — | — |
| 2025-11-13 | $21.60 | $21.60 | 4,673 | — | — |
| 2025-11-12 | $22.65 | $22.65 | 7,507 | — | — |
| 2025-11-11 | $23.25 | $23.25 | 2,300 | — | — |
| 2025-11-10 | $23.55 | $23.55 | 2,220 | — | — |
| 2025-11-07 | $24.15 | $24.15 | 1,267 | — | — |
| 2025-11-06 | $24.60 | $24.60 | 3,393 | — | — |
| 2025-11-05 | $25.50 | $25.50 | 987 | — | — |
| 2025-11-04 | $25.50 | $25.50 | 1,213 | — | — |
| 2025-11-03 | $25.65 | $25.65 | 1,527 | — | — |
| 2025-10-31 | $26.55 | $26.55 | 1,233 | — | — |
| 2025-10-30 | $26.70 | $26.70 | 1,287 | — | — |
| 2025-10-29 | $27.00 | $27.00 | 1,900 | — | — |
| 2025-10-28 | $27.30 | $27.30 | 2,320 | — | — |
| 2025-10-27 | $27.75 | $27.75 | 813 | — | — |
| 2025-10-24 | $27.75 | $27.75 | 980 | — | — |
| 2025-10-23 | $27.60 | $27.60 | 700 | — | — |
| 2025-10-22 | $27.30 | $27.30 | 1,860 | — | — |
| 2025-10-21 | $28.20 | $28.20 | 1,073 | — | — |
| 2025-10-20 | $28.05 | $28.05 | 1,227 | — | — |
| 2025-10-17 | $27.45 | $27.45 | 1,313 | — | — |
| 2025-10-16 | $29.10 | $29.10 | 1,867 | — | — |
| 2025-10-15 | $29.55 | $29.55 | 1,160 | — | — |
| 2025-10-14 | $30.45 | $30.45 | 1,487 | — | — |
| 2025-10-13 | $29.25 | $29.25 | 1,340 | — | — |
| 2025-10-10 | $28.05 | $28.05 | 4,773 | — | — |
| 2025-10-09 | $31.80 | $31.80 | 2,687 | — | — |
| 2025-10-08 | $31.35 | $31.35 | 1,120 | — | — |
| 2025-10-07 | $30.45 | $30.45 | 1,767 | — | — |
| 2025-10-06 | $31.05 | $31.05 | 3,893 | — | — |
| 2025-10-03 | $30.45 | $30.45 | 1,607 | — | — |
| 2025-10-02 | $30.60 | $30.60 | 1,433 | — | — |
| 2025-10-01 | $29.70 | $29.70 | 2,853 | — | — |
| 2025-09-30 | $28.95 | $28.95 | 3,280 | — | — |
| 2025-09-29 | $28.95 | $28.95 | 6,413 | — | — |
| 2025-09-26 | $30.60 | $30.60 | 1,713 | — | — |
| 2025-09-25 | $31.50 | $31.50 | 2,840 | — | — |
| 2025-09-24 | $33.45 | $33.45 | 5,620 | — | — |
| 2025-09-23 | $33.15 | $33.15 | 11,293 | — | — |
| 2025-09-22 | $31.20 | $31.20 | 4,787 | — | — |
| 2025-09-19 | $28.50 | $28.50 | 3,180 | — | — |
| 2025-09-18 | $30.15 | $30.15 | 4,553 | — | — |
| 2025-09-17 | $29.25 | $29.25 | 5,553 | — | — |
| 2025-09-16 | $30.75 | $30.75 | 8,867 | — | — |
| 2025-09-15 | $28.35 | $28.35 | 11,387 | — | — |
| 2025-09-12 | $27.00 | $27.00 | 11,053 | — | — |
| 2025-09-11 | $28.50 | $28.50 | 42,020 | — | — |
| 2025-09-10 | $30.30 | $30.30 | 118,913 | — | — |
| 2025-09-09 | $27.15 | $27.15 | 2,740 | — | — |
| 2025-09-08 | $27.45 | $27.45 | 5,353 | — | — |
| 2025-09-05 | $26.55 | $26.55 | 2,287 | — | — |
| 2025-09-04 | $25.80 | $25.80 | 7,647 | — | — |
| 2025-09-03 | $26.55 | $26.55 | 6,727 | — | — |
| 2025-09-02 | $26.25 | $26.25 | 4,127 | — | — |
| 2025-08-29 | $27.15 | $27.15 | 4,953 | — | — |
| 2025-08-28 | $28.65 | $28.65 | 2,380 | — | — |
| 2025-08-27 | $28.20 | $28.20 | 5,073 | — | — |
| 2025-08-26 | $27.30 | $27.30 | 1,987 | — | — |
| 2025-08-25 | $28.20 | $28.20 | 4,373 | — | — |
| 2025-08-22 | $28.05 | $28.05 | 51,833 | — | — |
| 2025-08-21 | $26.25 | $26.25 | 1,827 | — | — |
| 2025-08-20 | $25.35 | $25.35 | 1,913 | — | — |
| 2025-08-19 | $25.95 | $25.95 | 1,633 | — | — |
| 2025-08-18 | $25.95 | $25.95 | 1,893 | — | — |
| 2025-08-15 | $25.80 | $25.80 | 3,747 | — | — |
| 2025-08-14 | $26.10 | $26.10 | 3,953 | — | — |
| 2025-08-13 | $26.70 | $26.70 | 4,307 | — | — |
| 2025-08-12 | $26.70 | $26.70 | 10,087 | — | — |
| 2025-08-11 | $27.00 | $27.00 | 21,467 | — | — |
| 2025-08-08 | $26.70 | $26.70 | 2,340 | — | — |
| 2025-08-07 | $27.45 | $27.45 | 1,773 | — | — |
| 2025-08-06 | $27.45 | $27.45 | 5,587 | — | — |
| 2025-08-05 | $28.95 | $28.95 | 3,447 | — | — |
| 2025-08-04 | $28.80 | $28.80 | 1,947 | — | — |
| 2025-08-01 | $29.25 | $29.25 | 2,913 | — | — |
| 2025-07-31 | $30.00 | $30.00 | 4,000 | — | — |
| 2025-07-30 | $30.30 | $30.30 | 8,993 | — | — |
| 2025-07-29 | $29.85 | $29.85 | 5,800 | — | — |
| 2025-07-28 | $29.70 | $29.70 | 2,567 | — | — |
| 2025-07-25 | $30.60 | $30.60 | 5,427 | — | — |
| 2025-07-24 | $30.00 | $30.00 | 3,273 | — | — |
| 2025-07-23 | $30.60 | $30.60 | 7,160 | — | — |
| 2025-07-22 | $31.05 | $31.05 | 10,233 | — | — |
| 2025-07-21 | $29.40 | $29.40 | 6,893 | — | — |
| 2025-07-18 | $30.00 | $30.00 | 8,947 | — | — |
| 2025-07-17 | $31.50 | $31.50 | 7,087 | — | — |
| 2025-07-16 | $31.80 | $31.80 | 8,133 | — | — |
| 2025-07-15 | $32.70 | $32.70 | 4,080 | — | — |
| 2025-07-14 | $33.45 | $33.45 | 3,347 | — | — |
| 2025-07-11 | $34.35 | $34.35 | 4,007 | — | — |
| 2025-07-10 | $33.75 | $33.75 | 3,627 | — | — |
| 2025-07-09 | $34.20 | $34.20 | 3,927 | — | — |
| 2025-07-08 | $34.05 | $34.05 | 3,873 | — | — |
| 2025-07-07 | $33.60 | $33.60 | 6,193 | — | — |
| 2025-07-03 | $34.50 | $34.50 | 1,633 | — | — |
| 2025-07-02 | $34.35 | $34.35 | 4,460 | — | — |
| 2025-07-01 | $35.10 | $35.10 | 5,400 | — | — |
| 2025-06-30 | $35.70 | $35.70 | 10,367 | — | — |
| 2025-06-27 | $33.45 | $33.45 | 8,573 | — | — |
| 2025-06-26 | $34.20 | $34.20 | 9,060 | — | — |
| 2025-06-25 | $34.80 | $34.80 | 5,793 | — | — |
| 2025-06-24 | $34.05 | $34.05 | 12,553 | — | — |
| 2025-06-23 | $36.00 | $36.00 | 9,547 | — | — |
| 2025-06-20 | $36.15 | $36.15 | 5,880 | — | — |
| 2025-06-18 | $37.50 | $37.50 | 10,747 | — | — |
| 2025-06-17 | $35.70 | $35.70 | 11,700 | — | — |
| 2025-06-16 | $37.05 | $37.05 | 12,733 | — | — |
| 2025-06-13 | $38.40 | $38.40 | 14,220 | — | — |
| 2025-06-12 | $42.75 | $42.75 | 12,640 | — | — |
| 2025-06-11 | $44.10 | $44.10 | 26,907 | — | — |
| 2025-06-10 | $48.45 | $48.45 | 86,160 | — | — |
| 2025-06-09 | $45.15 | $45.15 | 249,967 | — | — |
| 2025-06-06 | $37.05 | $37.05 | 17,007 | — | — |
| 2025-06-05 | $33.90 | $33.90 | 17,567 | — | — |
| 2025-06-04 | $36.90 | $36.90 | 22,920 | — | — |
| 2025-06-03 | $38.40 | $38.40 | 29,793 | — | — |
| 2025-06-02 | $36.00 | $36.00 | 25,593 | — | — |
| 2025-05-30 | $37.50 | $37.50 | 33,973 | — | — |
| 2025-05-29 | $37.80 | $37.80 | 82,307 | — | — |
| 2025-05-28 | $49.35 | $49.35 | 256,787 | — | — |
| 2025-05-27 | $62.25 | $62.25 | 609,973 | — | — |
| 2025-05-23 | $37.50 | $37.50 | 151,747 | — | — |
| 2025-05-22 | $45.00 | $45.00 | 30,707 | — | — |
| 2025-05-21 | $45.00 | $45.00 | 176,679 | — | — |
| 2025-05-20 | $60.00 | $60.00 | 42,908 | — | — |
| 2025-05-19 | $60.00 | $60.00 | 17,909 | — | — |
| 2025-05-16 | $60.00 | $60.00 | 31,210 | — | — |
| 2025-05-15 | $60.00 | $60.00 | 26,698 | — | — |
| 2025-05-14 | $60.00 | $60.00 | 80,866 | — | — |
| 2025-05-13 | $60.00 | $60.00 | 37,497 | — | — |
| 2025-05-12 | $60.00 | $60.00 | 49,708 | — | — |
| 2025-05-09 | $60.00 | $60.00 | 69,201 | — | — |
| 2025-05-08 | $90.00 | $90.00 | 260,558 | — | — |
| 2025-05-07 | $75.00 | $75.00 | 139,230 | — | — |
| 2025-05-06 | $900.00 | $900.00 | 1,074 | — | — |
| 2025-05-05 | $900.00 | $900.00 | 4,464 | — | — |
| 2025-05-02 | $900.00 | $900.00 | 3,371 | — | — |
| 2025-05-01 | $900.00 | $900.00 | 1,198 | — | — |
| 2025-04-30 | $1,200.00 | $1,200.00 | 1,584 | — | — |
| 2025-04-29 | $1,200.00 | $1,200.00 | 5,789 | — | — |
| 2025-04-28 | $900.00 | $900.00 | 11,806 | — | — |
| 2025-04-25 | $900.00 | $900.00 | 328 | — | — |
| 2025-04-24 | $900.00 | $900.00 | 405 | — | — |
| 2025-04-23 | $900.00 | $900.00 | 560 | — | — |
| 2025-04-22 | $900.00 | $900.00 | 2,253 | — | — |
| 2025-04-21 | $900.00 | $900.00 | 3,767 | — | — |
| 2025-04-17 | $900.00 | $900.00 | 375 | — | — |
| 2025-04-16 | $900.00 | $900.00 | 298 | — | — |
| 2025-04-15 | $900.00 | $900.00 | 408 | — | — |
| 2025-04-14 | $900.00 | $900.00 | 484 | — | — |
| 2025-04-11 | $900.00 | $900.00 | 554 | — | — |
| 2025-04-10 | $900.00 | $900.00 | 765 | — | — |
| 2025-04-09 | $900.00 | $900.00 | 697 | — | — |
| 2025-04-08 | $900.00 | $900.00 | 615 | — | — |
| 2025-04-07 | $900.00 | $900.00 | 684 | — | — |
| 2025-04-04 | $1,200.00 | $1,200.00 | 1,101 | — | — |
| 2025-04-03 | $1,200.00 | $1,200.00 | 3,628 | — | — |
| 2025-04-02 | $900.00 | $900.00 | 41,162 | — | — |
| 2025-04-01 | $900.00 | $900.00 | 2,629 | — | — |
| 2025-03-31 | $600.00 | $600.00 | 1,114 | — | — |
| 2025-03-28 | $900.00 | $900.00 | 1,406 | — | — |
| 2025-03-27 | $1,200.00 | $1,200.00 | 2,239 | — | — |
| 2025-03-26 | $1,500.00 | $1,500.00 | 6,302 | — | — |
| 2025-03-25 | $1,200.00 | $1,200.00 | 3,530 | — | — |
| 2025-03-24 | $1,500.00 | $1,500.00 | 2,026 | — | — |
| 2025-03-21 | $2,100.00 | $2,100.00 | 667 | — | — |
| 2025-03-20 | $2,100.00 | $2,100.00 | 404 | — | — |
| 2025-03-19 | $2,100.00 | $2,100.00 | 460 | — | — |
| 2025-03-18 | $2,100.00 | $2,100.00 | 599 | — | — |
| 2025-03-17 | $2,100.00 | $2,100.00 | 1,065 | — | — |
| 2025-03-14 | $2,400.00 | $2,400.00 | 2,344 | — | — |
| 2025-03-13 | $2,400.00 | $2,400.00 | 1,559 | — | — |
| 2025-03-12 | $2,400.00 | $2,400.00 | 836 | — | — |
| 2025-03-11 | $2,400.00 | $2,400.00 | 2,749 | — | — |
| 2025-03-10 | $2,100.00 | $2,100.00 | 640 | — | — |
| 2025-03-07 | $2,400.00 | $2,400.00 | 771 | — | — |
| 2025-03-06 | $2,100.00 | $2,100.00 | 930 | — | — |
| 2025-03-05 | $2,100.00 | $2,100.00 | 982 | — | — |
| 2025-03-04 | $1,800.00 | $1,800.00 | 1,333 | — | — |
| 2025-03-03 | $2,100.00 | $2,100.00 | 1,660 | — | — |
| 2025-02-28 | $2,400.00 | $2,400.00 | 1,252 | — | — |
| 2025-02-27 | $2,400.00 | $2,400.00 | 1,040 | — | — |
| 2025-02-26 | $2,400.00 | $2,400.00 | 1,062 | — | — |
| 2025-02-25 | $2,700.00 | $2,700.00 | 2,030 | — | — |
| 2025-02-24 | $2,700.00 | $2,700.00 | 3,424 | — | — |
| 2025-02-21 | $2,400.00 | $2,400.00 | 2,144 | — | — |
| 2025-02-20 | $2,700.00 | $2,700.00 | 1,881 | — | — |
| 2025-02-19 | $2,700.00 | $2,700.00 | 4,340 | — | — |
| 2025-02-18 | $3,000.00 | $3,000.00 | 5,870 | — | — |
| 2025-02-14 | $2,400.00 | $2,400.00 | 2,322 | — | — |
| 2025-02-13 | $2,700.00 | $2,700.00 | 3,917 | — | — |
| 2025-02-12 | $4,800.00 | $4,800.00 | 86 | — | — |
| 2025-02-11 | $4,800.00 | $4,800.00 | 135 | — | — |
| 2025-02-10 | $4,500.00 | $4,500.00 | 87 | — | — |
| 2025-02-07 | $5,100.00 | $5,100.00 | 87 | — | — |
| 2025-02-06 | $6,900.00 | $6,900.00 | 703 | — | — |
| 2025-02-05 | $6,300.00 | $6,300.00 | 204 | — | — |
| 2025-02-04 | $6,000.00 | $6,000.00 | 31 | — | — |
| 2025-02-03 | $5,700.00 | $5,700.00 | 68 | — | — |
| 2025-01-31 | $6,600.00 | $6,600.00 | 40 | — | — |
| 2025-01-30 | $6,900.00 | $6,900.00 | 13 | — | — |
| 2025-01-29 | $7,200.00 | $7,200.00 | 27 | — | — |
| 2025-01-28 | $9,000.00 | $9,000.00 | 10 | — | — |
| 2025-01-27 | $9,300.00 | $9,300.00 | 28 | — | — |
| 2025-01-24 | $10,500.00 | $10,500.00 | 10 | — | — |
| 2025-01-23 | $11,400.00 | $11,400.00 | 13 | — | — |
| 2025-01-22 | $12,000.00 | $12,000.00 | 4 | — | — |
| 2025-01-21 | $12,900.00 | $12,900.00 | 7 | — | — |
| 2025-01-17 | $12,900.00 | $12,900.00 | 4 | — | — |
| 2025-01-16 | $13,200.00 | $13,200.00 | 6 | — | — |
| 2025-01-15 | $12,600.00 | $12,600.00 | 5 | — | — |
| 2025-01-14 | $12,600.00 | $12,600.00 | 9 | — | — |
| 2025-01-13 | $12,900.00 | $12,900.00 | 15 | — | — |
| 2025-01-10 | $12,900.00 | $12,900.00 | 22 | — | — |
| 2025-01-08 | $12,000.00 | $12,000.00 | 24 | — | — |
| 2025-01-07 | $13,500.00 | $13,500.00 | 18 | — | — |
| 2025-01-06 | $13,500.00 | $13,500.00 | 123 | — | — |
| 2025-01-03 | $18,000.00 | $18,000.00 | 53 | — | — |
| 2025-01-02 | $15,300.00 | $15,300.00 | 13 | — | — |