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
- 2025-04-03 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 | $8.18 | $8.18 | 1,169 | — | — |
| 2025-12-30 | $9.12 | $9.12 | 2,963 | — | — |
| 2025-12-29 | $9.44 | $9.44 | 2,531 | — | — |
| 2025-12-26 | $9.76 | $9.76 | 2,288 | — | — |
| 2025-12-24 | $9.90 | $9.90 | 350 | — | — |
| 2025-12-23 | $9.92 | $9.92 | 513 | — | — |
| 2025-12-22 | $9.55 | $9.55 | 2,644 | — | — |
| 2025-12-19 | $9.82 | $9.82 | 6,569 | — | — |
| 2025-12-18 | $10.32 | $10.32 | 1,794 | — | — |
| 2025-12-17 | $10.38 | $10.38 | 6,344 | — | — |
| 2025-12-16 | $11.46 | $11.46 | 6,644 | — | — |
| 2025-12-15 | $11.70 | $11.70 | 6,844 | — | — |
| 2025-12-12 | $14.24 | $14.24 | 738 | — | — |
| 2025-12-11 | $14.58 | $14.58 | 413 | — | — |
| 2025-12-10 | $14.96 | $14.96 | 1,113 | — | — |
| 2025-12-09 | $15.22 | $15.22 | 1,394 | — | — |
| 2025-12-08 | $14.40 | $14.40 | 10,131 | — | — |
| 2025-12-05 | $16.16 | $16.16 | 5,269 | — | — |
| 2025-12-04 | $13.81 | $13.81 | 13,719 | — | — |
| 2025-12-03 | $16.48 | $16.48 | 16,606 | — | — |
| 2025-12-02 | $21.60 | $21.60 | 3,956 | — | — |
| 2025-12-01 | $24.32 | $24.32 | 8,619 | — | — |
| 2025-11-28 | $22.56 | $22.56 | 44,706 | — | — |
| 2025-11-26 | $24.40 | $24.40 | 19,406 | — | — |
| 2025-11-25 | $24.96 | $24.96 | 9,838 | — | — |
| 2025-11-24 | $26.40 | $26.40 | 16,638 | — | — |
| 2025-11-21 | $26.56 | $26.56 | 12,625 | — | — |
| 2025-11-20 | $28.96 | $28.96 | 11,775 | — | — |
| 2025-11-19 | $29.12 | $29.12 | 14,469 | — | — |
| 2025-11-18 | $27.20 | $27.20 | 13,963 | — | — |
| 2025-11-17 | $28.96 | $28.96 | 19,981 | — | — |
| 2025-11-14 | $28.48 | $28.48 | 17,569 | — | — |
| 2025-11-13 | $28.48 | $28.48 | 28,213 | — | — |
| 2025-11-12 | $26.72 | $26.72 | 11,131 | — | — |
| 2025-11-11 | $24.64 | $24.64 | 10,656 | — | — |
| 2025-11-10 | $28.80 | $28.80 | 1,788 | — | — |
| 2025-11-07 | $29.28 | $29.28 | 13,738 | — | — |
| 2025-11-06 | $31.20 | $31.20 | 13,075 | — | — |
| 2025-11-05 | $31.36 | $31.36 | 14,838 | — | — |
| 2025-11-04 | $29.92 | $29.92 | 13,806 | — | — |
| 2025-11-03 | $28.00 | $28.00 | 15,456 | — | — |
| 2025-10-31 | $27.36 | $27.36 | 15,169 | — | — |
| 2025-10-30 | $28.96 | $28.96 | 23,644 | — | — |
| 2025-10-29 | $30.08 | $30.08 | 14,856 | — | — |
| 2025-10-28 | $34.40 | $34.40 | 23,344 | — | — |
| 2025-10-27 | $35.68 | $35.68 | 22,725 | — | — |
| 2025-10-24 | $34.40 | $34.40 | 22,306 | — | — |
| 2025-10-23 | $33.12 | $33.12 | 20,700 | — | — |
| 2025-10-22 | $33.12 | $33.12 | 19,213 | — | — |
| 2025-10-21 | $34.88 | $34.88 | 17,544 | — | — |
| 2025-10-20 | $33.60 | $33.60 | 9,706 | — | — |
| 2025-10-17 | $31.20 | $31.20 | 7,013 | — | — |
| 2025-10-16 | $30.40 | $30.40 | 13,200 | — | — |
| 2025-10-15 | $31.20 | $31.20 | 13,813 | — | — |
| 2025-10-14 | $32.00 | $32.00 | 11,719 | — | — |
| 2025-10-13 | $32.88 | $32.88 | 15,950 | — | — |
| 2025-10-10 | $33.12 | $33.12 | 17,681 | — | — |
| 2025-10-09 | $34.40 | $34.40 | 30,650 | — | — |
| 2025-10-08 | $35.04 | $35.04 | 23,575 | — | — |
| 2025-10-07 | $34.24 | $34.24 | 25,388 | — | — |
| 2025-10-06 | $34.56 | $34.56 | 33,969 | — | — |
| 2025-10-03 | $34.88 | $34.88 | 25,238 | — | — |
| 2025-10-02 | $33.76 | $33.76 | 24,406 | — | — |
| 2025-10-01 | $33.76 | $33.76 | 24,206 | — | — |
| 2025-09-30 | $33.01 | $33.01 | 24,331 | — | — |
| 2025-09-29 | $32.80 | $32.80 | 35,688 | — | — |
| 2025-09-26 | $33.92 | $33.92 | 25,656 | — | — |
| 2025-09-25 | $35.20 | $35.20 | 30,231 | — | — |
| 2025-09-24 | $37.60 | $37.60 | 29,525 | — | — |
| 2025-09-23 | $38.38 | $38.38 | 25,069 | — | — |
| 2025-09-22 | $41.76 | $41.76 | 21,044 | — | — |
| 2025-09-19 | $45.92 | $45.92 | 38,975 | — | — |
| 2025-09-18 | $41.12 | $41.12 | 27,469 | — | — |
| 2025-09-17 | $37.92 | $37.92 | 29,413 | — | — |
| 2025-09-16 | $35.52 | $35.52 | 30,544 | — | — |
| 2025-09-15 | $32.96 | $32.96 | 26,694 | — | — |
| 2025-09-12 | $33.28 | $33.28 | 10,213 | — | — |
| 2025-09-11 | $35.84 | $35.84 | 6,919 | — | — |
| 2025-09-10 | $37.76 | $37.76 | 8,619 | — | — |
| 2025-09-09 | $39.36 | $39.36 | 181 | — | — |
| 2025-09-08 | $33.60 | $33.60 | 1,819 | — | — |
| 2025-09-05 | $33.12 | $33.12 | 1,663 | — | — |
| 2025-09-04 | $33.44 | $33.44 | 2,056 | — | — |
| 2025-09-03 | $33.92 | $33.92 | 1,469 | — | — |
| 2025-09-02 | $36.00 | $36.00 | 550 | — | — |
| 2025-08-29 | $36.48 | $36.48 | 969 | — | — |
| 2025-08-28 | $37.86 | $37.86 | 1,150 | — | — |
| 2025-08-27 | $36.80 | $36.80 | 1,744 | — | — |
| 2025-08-26 | $37.60 | $37.60 | 713 | — | — |
| 2025-08-25 | $39.04 | $39.04 | 2,613 | — | — |
| 2025-08-22 | $39.20 | $39.20 | 625 | — | — |
| 2025-08-21 | $38.08 | $38.08 | 4,488 | — | — |
| 2025-08-20 | $35.20 | $35.20 | 850 | — | — |
| 2025-08-19 | $33.76 | $33.76 | 2,638 | — | — |
| 2025-08-18 | $34.88 | $34.88 | 2,331 | — | — |
| 2025-08-15 | $37.92 | $37.92 | 2,400 | — | — |
| 2025-08-14 | $36.64 | $36.64 | 4,144 | — | — |
| 2025-08-13 | $36.32 | $36.32 | 1,425 | — | — |
| 2025-08-12 | $36.96 | $36.96 | 8,444 | — | — |
| 2025-08-11 | $39.04 | $39.04 | 5,138 | — | — |
| 2025-08-08 | $41.44 | $41.44 | 3,481 | — | — |
| 2025-08-07 | $41.92 | $41.92 | 1,431 | — | — |
| 2025-08-06 | $43.82 | $43.82 | 2,325 | — | — |
| 2025-08-05 | $43.68 | $43.68 | 3,975 | — | — |
| 2025-08-04 | $43.20 | $43.20 | 3,194 | — | — |
| 2025-08-01 | $41.44 | $41.44 | 2,763 | — | — |
| 2025-07-31 | $42.08 | $42.08 | 5,044 | — | — |
| 2025-07-30 | $41.92 | $41.92 | 5,588 | — | — |
| 2025-07-29 | $43.20 | $43.20 | 7,319 | — | — |
| 2025-07-28 | $46.40 | $46.40 | 9,219 | — | — |
| 2025-07-25 | $48.48 | $48.48 | 5,556 | — | — |
| 2025-07-24 | $47.20 | $47.20 | 9,613 | — | — |
| 2025-07-23 | $47.84 | $47.84 | 9,275 | — | — |
| 2025-07-22 | $46.40 | $46.40 | 11,406 | — | — |
| 2025-07-21 | $40.80 | $40.80 | 18,006 | — | — |
| 2025-07-18 | $37.28 | $37.28 | 9,575 | — | — |
| 2025-07-17 | $38.08 | $38.08 | 8,350 | — | — |
| 2025-07-16 | $37.44 | $37.44 | 7,019 | — | — |
| 2025-07-15 | $37.28 | $37.28 | 15,863 | — | — |
| 2025-07-14 | $38.08 | $38.08 | 6,694 | — | — |
| 2025-07-11 | $35.20 | $35.20 | 9,863 | — | — |
| 2025-07-10 | $37.92 | $37.92 | 15,044 | — | — |
| 2025-07-09 | $33.28 | $33.28 | 11,019 | — | — |
| 2025-07-08 | $34.72 | $34.72 | 7,288 | — | — |
| 2025-07-07 | $34.88 | $34.88 | 25,456 | — | — |
| 2025-07-03 | $35.36 | $35.36 | 40,231 | — | — |
| 2025-07-02 | $32.80 | $32.80 | 20,438 | — | — |
| 2025-07-01 | $27.52 | $27.52 | 5,919 | — | — |
| 2025-06-30 | $27.20 | $27.20 | 7,381 | — | — |
| 2025-06-27 | $27.20 | $27.20 | 6,725 | — | — |
| 2025-06-26 | $31.20 | $31.20 | 22,513 | — | — |
| 2025-06-25 | $30.40 | $30.40 | 27,956 | — | — |
| 2025-06-24 | $24.00 | $24.00 | 11,994 | — | — |
| 2025-06-23 | $24.64 | $24.64 | 4,475 | — | — |
| 2025-06-20 | $26.24 | $26.24 | 20,975 | — | — |
| 2025-06-18 | $26.88 | $26.88 | 15,588 | — | — |
| 2025-06-17 | $27.84 | $27.84 | 5,081 | — | — |
| 2025-06-16 | $29.28 | $29.28 | 13,650 | — | — |
| 2025-06-13 | $31.36 | $31.36 | 669 | — | — |
| 2025-06-12 | $30.56 | $30.56 | 3,250 | — | — |
| 2025-06-11 | $34.72 | $34.72 | 10,863 | — | — |
| 2025-06-10 | $35.04 | $35.04 | 10,375 | — | — |
| 2025-06-09 | $36.80 | $36.80 | 9,494 | — | — |
| 2025-06-06 | $36.64 | $36.64 | 7,406 | — | — |
| 2025-06-05 | $37.44 | $37.44 | 23,831 | — | — |
| 2025-06-04 | $38.56 | $38.56 | 8,669 | — | — |
| 2025-06-03 | $38.08 | $38.08 | 11,088 | — | — |
| 2025-06-02 | $36.96 | $36.96 | 18,069 | — | — |
| 2025-05-30 | $38.56 | $38.56 | 28,575 | — | — |
| 2025-05-29 | $34.40 | $34.40 | 31,106 | — | — |
| 2025-05-28 | $27.84 | $27.84 | 27,288 | — | — |
| 2025-05-27 | $25.12 | $25.12 | 12,013 | — | — |
| 2025-05-23 | $22.56 | $22.56 | 8,456 | — | — |
| 2025-05-22 | $22.24 | $22.24 | 7,338 | — | — |
| 2025-05-21 | $23.04 | $23.04 | 34,300 | — | — |
| 2025-05-20 | $21.60 | $21.60 | 26,769 | — | — |
| 2025-05-19 | $20.00 | $20.00 | 139,813 | — | — |
| 2025-05-16 | $21.76 | $21.76 | 307,875 | — | — |
| 2025-05-15 | $47.36 | $47.36 | 69,419 | — | — |
| 2025-05-14 | $49.52 | $49.52 | 42,244 | — | — |
| 2025-05-13 | $49.44 | $49.44 | 64,869 | — | — |
| 2025-05-12 | $48.00 | $48.00 | 133,888 | — | — |
| 2025-05-09 | $48.00 | $48.00 | 85,331 | — | — |
| 2025-05-08 | $49.60 | $49.60 | 23,994 | — | — |
| 2025-05-07 | $48.64 | $48.64 | 14,313 | — | — |
| 2025-05-06 | $51.20 | $51.20 | 20,013 | — | — |
| 2025-05-05 | $48.80 | $48.80 | 9,344 | — | — |
| 2025-05-02 | $55.36 | $55.36 | 6,113 | — | — |
| 2025-05-01 | $55.36 | $55.36 | 24,481 | — | — |
| 2025-04-30 | $51.20 | $51.20 | 2,394 | — | — |
| 2025-04-29 | $50.88 | $50.88 | 2,925 | — | — |
| 2025-04-28 | $49.44 | $49.44 | 13,863 | — | — |
| 2025-04-25 | $51.68 | $51.68 | 11,881 | — | — |
| 2025-04-24 | $55.20 | $55.20 | 10,419 | — | — |
| 2025-04-23 | $56.96 | $56.96 | 10,038 | — | — |
| 2025-04-22 | $57.60 | $57.60 | 13,144 | — | — |
| 2025-04-21 | $56.32 | $56.32 | 15,038 | — | — |
| 2025-04-17 | $58.40 | $58.40 | 26,088 | — | — |
| 2025-04-16 | $58.40 | $58.40 | 81,500 | — | — |
| 2025-04-15 | $63.84 | $63.84 | 38,131 | — | — |
| 2025-04-14 | $59.52 | $59.52 | 41,906 | — | — |
| 2025-04-11 | $57.76 | $57.76 | 104,025 | — | — |
| 2025-04-10 | $50.08 | $50.08 | 74,056 | — | — |
| 2025-04-09 | $51.84 | $51.84 | 172,000 | — | — |
| 2025-04-08 | $44.16 | $44.16 | 29,000 | — | — |
| 2025-04-07 | $53.60 | $53.60 | 38,538 | — | — |
| 2025-04-04 | $46.72 | $46.72 | 97,469 | — | — |
| 2025-04-03 | $68.64 | $68.64 | 291,613 | — | — |