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
- 2025-05-14 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 | $12.30 | $12.30 | 9,237 | — | — |
| 2025-12-30 | $11.52 | $11.52 | 16,000 | — | — |
| 2025-12-29 | $12.09 | $12.09 | 19,713 | — | — |
| 2025-12-26 | $11.70 | $11.70 | 32,230 | — | — |
| 2025-12-24 | $12.30 | $12.30 | 16,597 | — | — |
| 2025-12-23 | $12.69 | $12.69 | 18,197 | — | — |
| 2025-12-22 | $12.42 | $12.42 | 35,137 | — | — |
| 2025-12-19 | $12.93 | $12.93 | 14,953 | — | — |
| 2025-12-18 | $12.57 | $12.57 | 20,780 | — | — |
| 2025-12-17 | $12.84 | $12.84 | 27,250 | — | — |
| 2025-12-16 | $14.52 | $14.52 | 43,310 | — | — |
| 2025-12-15 | $16.08 | $16.08 | 75,970 | — | — |
| 2025-12-12 | $18.57 | $18.57 | 8,993 | — | — |
| 2025-12-11 | $19.17 | $19.17 | 12,473 | — | — |
| 2025-12-10 | $20.22 | $20.22 | 9,143 | — | — |
| 2025-12-09 | $19.83 | $19.83 | 13,570 | — | — |
| 2025-12-08 | $20.97 | $20.97 | 14,457 | — | — |
| 2025-12-05 | $21.90 | $21.90 | 15,740 | — | — |
| 2025-12-04 | $24.30 | $24.30 | 31,730 | — | — |
| 2025-12-03 | $23.04 | $23.04 | 19,500 | — | — |
| 2025-12-02 | $23.40 | $23.40 | 24,870 | — | — |
| 2025-12-01 | $21.81 | $21.81 | 76,937 | — | — |
| 2025-11-28 | $22.50 | $22.50 | 736,593 | — | — |
| 2025-11-26 | $19.80 | $19.80 | 359,987 | — | — |
| 2025-11-25 | $15.27 | $15.27 | 81,997 | — | — |
| 2025-11-24 | $27.00 | $27.00 | 100,307 | — | — |
| 2025-11-21 | $22.23 | $22.23 | 15,237 | — | — |
| 2025-11-20 | $29.19 | $29.19 | 13,223 | — | — |
| 2025-11-19 | $37.80 | $37.80 | 3,173 | — | — |
| 2025-11-18 | $40.20 | $40.20 | 9,193 | — | — |
| 2025-11-17 | $41.70 | $41.70 | 82,580 | — | — |
| 2025-11-14 | $34.50 | $34.50 | 6,420 | — | — |
| 2025-11-13 | $41.10 | $41.10 | 4,690 | — | — |
| 2025-11-12 | $45.60 | $45.60 | 1,397 | — | — |
| 2025-11-11 | $47.10 | $47.10 | 1,253 | — | — |
| 2025-11-10 | $47.40 | $47.40 | 4,953 | — | — |
| 2025-11-07 | $49.80 | $49.80 | 3,980 | — | — |
| 2025-11-06 | $51.00 | $51.00 | 1,117 | — | — |
| 2025-11-05 | $52.80 | $52.80 | 2,363 | — | — |
| 2025-11-04 | $52.20 | $52.20 | 3,003 | — | — |
| 2025-11-03 | $57.30 | $57.30 | 2,217 | — | — |
| 2025-10-31 | $57.60 | $57.60 | 1,490 | — | — |
| 2025-10-30 | $58.20 | $58.20 | 4,073 | — | — |
| 2025-10-29 | $60.00 | $60.00 | 953 | — | — |
| 2025-10-28 | $62.10 | $62.10 | 3,147 | — | — |
| 2025-10-27 | $60.90 | $60.90 | 2,327 | — | — |
| 2025-10-24 | $62.10 | $62.10 | 2,557 | — | — |
| 2025-10-23 | $65.40 | $65.40 | 3,920 | — | — |
| 2025-10-22 | $64.50 | $64.50 | 2,110 | — | — |
| 2025-10-21 | $67.20 | $67.20 | 1,273 | — | — |
| 2025-10-20 | $66.00 | $66.00 | 2,810 | — | — |
| 2025-10-17 | $65.55 | $65.55 | 5,367 | — | — |
| 2025-10-16 | $73.50 | $73.50 | 15,370 | — | — |
| 2025-10-15 | $90.30 | $90.30 | 7,093 | — | — |
| 2025-10-14 | $90.00 | $90.00 | 13,603 | — | — |
| 2025-10-13 | $80.10 | $80.10 | 4,740 | — | — |
| 2025-10-10 | $72.60 | $72.60 | 4,453 | — | — |
| 2025-10-09 | $73.20 | $73.20 | 4,240 | — | — |
| 2025-10-08 | $78.90 | $78.90 | 4,090 | — | — |
| 2025-10-07 | $83.10 | $83.10 | 5,570 | — | — |
| 2025-10-06 | $85.50 | $85.50 | 17,803 | — | — |
| 2025-10-03 | $87.00 | $87.00 | 8,883 | — | — |
| 2025-10-02 | $77.70 | $77.70 | 4,097 | — | — |
| 2025-10-01 | $72.90 | $72.90 | 3,070 | — | — |
| 2025-09-30 | $72.60 | $72.60 | 1,907 | — | — |
| 2025-09-29 | $75.30 | $75.30 | 10,363 | — | — |
| 2025-09-26 | $77.40 | $77.40 | 6,140 | — | — |
| 2025-09-25 | $72.30 | $72.30 | 4,000 | — | — |
| 2025-09-24 | $69.00 | $69.00 | 4,290 | — | — |
| 2025-09-23 | $70.20 | $70.20 | 2,987 | — | — |
| 2025-09-22 | $73.80 | $73.80 | 9,717 | — | — |
| 2025-09-19 | $68.40 | $68.40 | 1,940 | — | — |
| 2025-09-18 | $70.20 | $70.20 | 5,333 | — | — |
| 2025-09-17 | $70.80 | $70.80 | 4,063 | — | — |
| 2025-09-16 | $70.80 | $70.80 | 4,340 | — | — |
| 2025-09-15 | $68.70 | $68.70 | 4,377 | — | — |
| 2025-09-12 | $64.50 | $64.50 | 4,460 | — | — |
| 2025-09-11 | $63.00 | $63.00 | 7,217 | — | — |
| 2025-09-10 | $69.30 | $69.30 | 5,617 | — | — |
| 2025-09-09 | $65.40 | $65.40 | 10,743 | — | — |
| 2025-09-08 | $72.60 | $72.60 | 8,847 | — | — |
| 2025-09-05 | $73.20 | $73.20 | 136,100 | — | — |
| 2025-09-04 | $66.90 | $66.90 | 8,427 | — | — |
| 2025-09-03 | $61.50 | $61.50 | 7,457 | — | — |
| 2025-09-02 | $64.20 | $64.20 | 48,227 | — | — |
| 2025-08-29 | $51.90 | $51.90 | 6,200 | — | — |
| 2025-08-28 | $55.50 | $55.50 | 10,573 | — | — |
| 2025-08-27 | $55.80 | $55.80 | 4,783 | — | — |
| 2025-08-26 | $56.70 | $56.70 | 7,040 | — | — |
| 2025-08-25 | $61.80 | $61.80 | 15,020 | — | — |
| 2025-08-22 | $58.80 | $58.80 | 8,470 | — | — |
| 2025-08-21 | $64.80 | $64.80 | 25,443 | — | — |
| 2025-08-20 | $64.80 | $64.80 | 5,300 | — | — |
| 2025-08-19 | $72.30 | $72.30 | 6,063 | — | — |
| 2025-08-18 | $75.60 | $75.60 | 4,223 | — | — |
| 2025-08-15 | $79.20 | $79.20 | 5,793 | — | — |
| 2025-08-14 | $78.00 | $78.00 | 4,863 | — | — |
| 2025-08-13 | $84.60 | $84.60 | 9,480 | — | — |
| 2025-08-12 | $90.00 | $90.00 | 10,210 | — | — |
| 2025-08-11 | $105.30 | $105.30 | 10,763 | — | — |
| 2025-08-08 | $117.00 | $117.00 | 4,783 | — | — |
| 2025-08-07 | $115.20 | $115.20 | 2,647 | — | — |
| 2025-08-06 | $115.50 | $115.50 | 2,773 | — | — |
| 2025-08-05 | $116.70 | $116.70 | 2,843 | — | — |
| 2025-08-04 | $116.10 | $116.10 | 3,370 | — | — |
| 2025-08-01 | $112.20 | $112.20 | 4,283 | — | — |
| 2025-07-31 | $114.60 | $114.60 | 3,650 | — | — |
| 2025-07-30 | $117.60 | $117.60 | 5,267 | — | — |
| 2025-07-29 | $116.40 | $116.40 | 4,150 | — | — |
| 2025-07-28 | $118.20 | $118.20 | 8,213 | — | — |
| 2025-07-25 | $117.30 | $117.30 | 5,037 | — | — |
| 2025-07-24 | $114.30 | $114.30 | 9,330 | — | — |
| 2025-07-23 | $125.10 | $125.10 | 4,580 | — | — |
| 2025-07-22 | $125.10 | $125.10 | 6,543 | — | — |
| 2025-07-21 | $131.70 | $131.70 | 33,800 | — | — |
| 2025-07-18 | $126.60 | $126.60 | 7,207 | — | — |
| 2025-07-17 | $126.60 | $126.60 | 9,297 | — | — |
| 2025-07-16 | $127.50 | $127.50 | 15,203 | — | — |
| 2025-07-15 | $129.00 | $129.00 | 17,023 | — | — |
| 2025-07-14 | $139.50 | $139.50 | 20,957 | — | — |
| 2025-07-11 | $145.20 | $145.20 | 55,377 | — | — |
| 2025-07-10 | $138.00 | $138.00 | 364,007 | — | — |
| 2025-07-09 | $165.60 | $165.60 | 11,590 | — | — |
| 2025-07-08 | $156.00 | $156.00 | 16,193 | — | — |
| 2025-07-07 | $149.10 | $149.10 | 44,317 | — | — |
| 2025-07-03 | $129.00 | $129.00 | 14,440 | — | — |
| 2025-07-02 | $113.70 | $113.70 | 11,143 | — | — |
| 2025-07-01 | $103.20 | $103.20 | 4,730 | — | — |
| 2025-06-30 | $101.40 | $101.40 | 10,957 | — | — |
| 2025-06-27 | $111.30 | $111.30 | 12,453 | — | — |
| 2025-06-26 | $117.30 | $117.30 | 7,643 | — | — |
| 2025-06-25 | $115.80 | $115.80 | 18,117 | — | — |
| 2025-06-24 | $116.70 | $116.70 | 42,940 | — | — |
| 2025-06-23 | $110.10 | $110.10 | 24,580 | — | — |
| 2025-06-20 | $124.80 | $124.80 | 21,687 | — | — |
| 2025-06-18 | $128.70 | $128.70 | 27,897 | — | — |
| 2025-06-17 | $139.20 | $139.20 | 53,087 | — | — |
| 2025-06-16 | $123.60 | $123.60 | 237,830 | — | — |
| 2025-06-13 | $87.00 | $87.00 | 86,193 | — | — |
| 2025-06-12 | $176.10 | $176.10 | 38,170 | — | — |
| 2025-06-11 | $193.80 | $193.80 | 54,613 | — | — |
| 2025-06-10 | $218.70 | $218.70 | 328,150 | — | — |
| 2025-06-09 | $165.30 | $165.30 | 251,197 | — | — |
| 2025-06-06 | $102.00 | $102.00 | 33,880 | — | — |
| 2025-06-05 | $107.10 | $107.10 | 136,670 | — | — |
| 2025-06-04 | $134.40 | $134.40 | 3,890,507 | — | — |
| 2025-06-03 | $57.60 | $57.60 | 14,527 | — | — |
| 2025-06-02 | $50.37 | $50.37 | 1,467 | — | — |
| 2025-05-30 | $49.50 | $49.50 | 2,850 | — | — |
| 2025-05-29 | $49.20 | $49.20 | 2,023 | — | — |
| 2025-05-28 | $50.55 | $50.55 | 1,397 | — | — |
| 2025-05-27 | $47.40 | $47.40 | 10,663 | — | — |
| 2025-05-23 | $51.30 | $51.30 | 4,280 | — | — |
| 2025-05-22 | $50.40 | $50.40 | 4,250 | — | — |
| 2025-05-21 | $52.20 | $52.20 | 6,210 | — | — |
| 2025-05-20 | $52.50 | $52.50 | 8,407 | — | — |
| 2025-05-19 | $56.70 | $56.70 | 19,247 | — | — |
| 2025-05-16 | $60.90 | $60.90 | 21,173 | — | — |
| 2025-05-15 | $53.70 | $53.70 | 52,390 | — | — |
| 2025-05-14 | $78.00 | $78.00 | 26,907 | — | — |