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
- 2021-09-24 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 | $13.76 | $13.76 | 3,300 | — | — |
| 2025-12-30 | $13.11 | $13.11 | 1,100 | — | — |
| 2025-12-29 | $13.38 | $13.38 | 14,300 | — | — |
| 2025-12-26 | $13.09 | $13.09 | 3,700 | — | — |
| 2025-12-24 | $12.79 | $12.79 | 1,400 | — | — |
| 2025-12-23 | $13.06 | $13.06 | 3,800 | — | — |
| 2025-12-22 | $13.42 | $13.42 | 7,600 | — | — |
| 2025-12-19 | $13.29 | $13.29 | 3,100 | — | — |
| 2025-12-18 | $14.35 | $14.35 | 5,700 | — | — |
| 2025-12-17 | $14.41 | $14.41 | 39,500 | — | — |
| 2025-12-16 | $13.10 | $13.10 | 6,000 | — | — |
| 2025-12-15 | $14.43 | $14.43 | 7,900 | — | — |
| 2025-12-12 | $15.04 | $15.04 | 5,800 | — | — |
| 2025-12-11 | $16.02 | $16.02 | 8,000 | — | — |
| 2025-12-10 | $15.89 | $15.89 | 6,700 | — | — |
| 2025-12-09 | $15.91 | $15.91 | 14,300 | — | — |
| 2025-12-08 | $16.28 | $16.28 | 8,400 | — | — |
| 2025-12-05 | $15.10 | $15.10 | 9,700 | — | — |
| 2025-12-04 | $14.60 | $14.60 | 5,700 | — | — |
| 2025-12-03 | $14.47 | $14.47 | 8,600 | — | — |
| 2025-12-02 | $13.46 | $13.46 | 2,700 | — | — |
| 2025-12-01 | $13.81 | $13.81 | 8,300 | — | — |
| 2025-11-28 | $14.24 | $14.24 | 10,100 | — | — |
| 2025-11-26 | $11.94 | $11.94 | 15,400 | — | — |
| 2025-11-25 | $12.00 | $12.00 | 8,600 | — | — |
| 2025-11-24 | $12.30 | $12.30 | 22,100 | — | — |
| 2025-11-21 | $12.44 | $12.44 | 15,900 | — | — |
| 2025-11-20 | $12.58 | $12.58 | 10,800 | — | — |
| 2025-11-19 | $12.98 | $12.98 | 7,400 | — | — |
| 2025-11-18 | $13.25 | $13.25 | 6,600 | — | — |
| 2025-11-17 | $13.38 | $13.38 | 39,500 | — | — |
| 2025-11-14 | $16.30 | $16.30 | 11,600 | — | — |
| 2025-11-13 | $17.24 | $17.24 | 15,800 | — | — |
| 2025-11-12 | $18.00 | $18.00 | 14,700 | — | — |
| 2025-11-11 | $17.45 | $17.45 | 3,900 | — | — |
| 2025-11-10 | $17.29 | $17.29 | 13,400 | — | — |
| 2025-11-07 | $18.59 | $18.59 | 7,500 | — | — |
| 2025-11-06 | $17.91 | $17.91 | 9,500 | — | — |
| 2025-11-05 | $18.66 | $18.66 | 9,700 | — | — |
| 2025-11-04 | $19.30 | $19.30 | 26,800 | — | — |
| 2025-11-03 | $20.94 | $20.94 | 10,900 | — | — |
| 2025-10-31 | $21.50 | $21.50 | 18,400 | — | — |
| 2025-10-30 | $23.81 | $23.81 | 12,100 | — | — |
| 2025-10-29 | $23.30 | $23.30 | 19,800 | — | — |
| 2025-10-28 | $24.39 | $24.39 | 9,600 | — | — |
| 2025-10-27 | $26.82 | $26.82 | 9,000 | — | — |
| 2025-10-24 | $26.20 | $26.20 | 13,400 | — | — |
| 2025-10-23 | $25.91 | $25.91 | 44,500 | — | — |
| 2025-10-22 | $25.04 | $25.04 | 4,900 | — | — |
| 2025-10-21 | $26.75 | $26.75 | 16,800 | — | — |
| 2025-10-20 | $27.75 | $27.75 | 25,500 | — | — |
| 2025-10-17 | $26.30 | $26.30 | 5,700 | — | — |
| 2025-10-16 | $26.83 | $26.83 | 20,100 | — | — |
| 2025-10-15 | $26.51 | $26.51 | 8,100 | — | — |
| 2025-10-14 | $25.19 | $25.19 | 9,100 | — | — |
| 2025-10-13 | $24.41 | $24.41 | 18,100 | — | — |
| 2025-10-10 | $26.16 | $26.16 | 27,300 | — | — |
| 2025-10-09 | $29.38 | $29.38 | 31,300 | — | — |
| 2025-10-08 | $29.86 | $29.86 | 80,300 | — | — |
| 2025-10-07 | $24.01 | $24.01 | 15,300 | — | — |
| 2025-10-06 | $23.83 | $23.83 | 12,300 | — | — |
| 2025-10-03 | $24.65 | $24.65 | 17,800 | — | — |
| 2025-10-02 | $24.56 | $24.56 | 11,000 | — | — |
| 2025-10-01 | $25.42 | $25.42 | 16,900 | — | — |
| 2025-09-30 | $24.51 | $24.51 | 28,700 | — | — |
| 2025-09-29 | $28.03 | $28.03 | 56,100 | — | — |
| 2025-09-26 | $23.53 | $23.53 | 38,400 | — | — |
| 2025-09-25 | $21.01 | $21.01 | 39,900 | — | — |
| 2025-09-24 | $20.42 | $20.42 | 27,900 | — | — |
| 2025-09-23 | $20.11 | $20.11 | 53,400 | — | — |
| 2025-09-22 | $22.50 | $22.50 | 140,000 | — | — |
| 2025-09-19 | $17.47 | $17.47 | 44,500 | — | — |
| 2025-09-18 | $20.50 | $20.50 | 10,000 | — | — |
| 2025-09-17 | $18.83 | $18.83 | 20,900 | — | — |
| 2025-09-16 | $19.20 | $19.20 | 3,400 | — | — |
| 2025-09-15 | $19.63 | $19.63 | 4,800 | — | — |
| 2025-09-12 | $19.42 | $19.42 | 2,700 | — | — |
| 2025-09-11 | $19.60 | $19.60 | 7,200 | — | — |
| 2025-09-10 | $19.28 | $19.28 | 7,000 | — | — |
| 2025-09-09 | $19.57 | $19.57 | 9,700 | — | — |
| 2025-09-08 | $19.15 | $19.15 | 19,200 | — | — |
| 2025-09-05 | $19.19 | $19.19 | 27,800 | — | — |
| 2025-09-04 | $18.86 | $18.86 | 10,200 | — | — |
| 2025-09-03 | $19.95 | $19.95 | 18,900 | — | — |
| 2025-09-02 | $21.43 | $21.43 | 9,200 | — | — |
| 2025-08-29 | $21.16 | $21.16 | 7,600 | — | — |
| 2025-08-28 | $21.47 | $21.47 | 11,200 | — | — |
| 2025-08-27 | $22.25 | $22.25 | 14,400 | — | — |
| 2025-08-26 | $21.60 | $21.60 | 8,300 | — | — |
| 2025-08-25 | $22.02 | $22.02 | 6,200 | — | — |
| 2025-08-22 | $22.22 | $22.22 | 14,400 | — | — |
| 2025-08-21 | $21.71 | $21.71 | 27,800 | — | — |
| 2025-08-20 | $23.28 | $23.28 | 126,500 | — | — |
| 2025-08-19 | $19.72 | $19.72 | 82,500 | — | — |
| 2025-08-18 | $22.00 | $22.00 | 23,792 | — | — |
| 2025-08-15 | $26.00 | $26.00 | 51,463 | — | — |
| 2025-08-14 | $37.40 | $37.40 | 8,390 | — | — |
| 2025-08-13 | $40.40 | $40.40 | 13,086 | — | — |
| 2025-08-12 | $34.90 | $34.90 | 6,234 | — | — |
| 2025-08-11 | $34.40 | $34.40 | 5,014 | — | — |
| 2025-08-08 | $32.80 | $32.80 | 10,685 | — | — |
| 2025-08-07 | $37.60 | $37.60 | 5,927 | — | — |
| 2025-08-06 | $39.60 | $39.60 | 7,167 | — | — |
| 2025-08-05 | $42.00 | $42.00 | 10,599 | — | — |
| 2025-08-04 | $37.30 | $37.30 | 15,040 | — | — |
| 2025-08-01 | $44.00 | $44.00 | 11,838 | — | — |
| 2025-07-31 | $43.20 | $43.20 | 10,019 | — | — |
| 2025-07-30 | $42.30 | $42.30 | 12,886 | — | — |
| 2025-07-29 | $41.10 | $41.10 | 24,041 | — | — |
| 2025-07-28 | $48.90 | $48.90 | 26,816 | — | — |
| 2025-07-25 | $58.20 | $58.20 | 87,611 | — | — |
| 2025-07-24 | $57.00 | $57.00 | 121,523 | — | — |
| 2025-07-23 | $40.00 | $40.00 | 25,096 | — | — |
| 2025-07-22 | $36.00 | $36.00 | 110,543 | — | — |
| 2025-07-21 | $32.00 | $32.00 | 7,076 | — | — |
| 2025-07-18 | $30.90 | $30.90 | 7,472 | — | — |
| 2025-07-17 | $30.80 | $30.80 | 9,667 | — | — |
| 2025-07-16 | $29.10 | $29.10 | 9,728 | — | — |
| 2025-07-15 | $29.20 | $29.20 | 6,068 | — | — |
| 2025-07-14 | $29.40 | $29.40 | 5,722 | — | — |
| 2025-07-11 | $28.90 | $28.90 | 14,593 | — | — |
| 2025-07-10 | $29.60 | $29.60 | 9,458 | — | — |
| 2025-07-09 | $31.60 | $31.60 | 8,808 | — | — |
| 2025-07-08 | $30.80 | $30.80 | 17,155 | — | — |
| 2025-07-07 | $27.40 | $27.40 | 12,178 | — | — |
| 2025-07-03 | $28.00 | $28.00 | 6,868 | — | — |
| 2025-07-02 | $28.30 | $28.30 | 7,746 | — | — |
| 2025-07-01 | $28.40 | $28.40 | 10,691 | — | — |
| 2025-06-30 | $27.10 | $27.10 | 18,405 | — | — |
| 2025-06-27 | $25.00 | $25.00 | 159,955 | — | — |
| 2025-06-26 | $31.00 | $31.00 | 12,978 | — | — |
| 2025-06-25 | $33.80 | $33.80 | 15,817 | — | — |
| 2025-06-24 | $30.70 | $30.70 | 12,684 | — | — |
| 2025-06-23 | $28.30 | $28.30 | 10,964 | — | — |
| 2025-06-20 | $28.70 | $28.70 | 14,603 | — | — |
| 2025-06-18 | $26.90 | $26.90 | 7,540 | — | — |
| 2025-06-17 | $27.00 | $27.00 | 8,438 | — | — |
| 2025-06-16 | $30.10 | $30.10 | 8,211 | — | — |
| 2025-06-13 | $26.90 | $26.90 | 11,716 | — | — |
| 2025-06-12 | $29.70 | $29.70 | 7,237 | — | — |
| 2025-06-11 | $31.60 | $31.60 | 13,143 | — | — |
| 2025-06-10 | $34.40 | $34.40 | 17,378 | — | — |
| 2025-06-09 | $33.40 | $33.40 | 29,601 | — | — |
| 2025-06-06 | $28.70 | $28.70 | 76,549 | — | — |
| 2025-06-05 | $24.30 | $24.30 | 10,796 | — | — |
| 2025-06-04 | $23.10 | $23.10 | 10,989 | — | — |
| 2025-06-03 | $21.20 | $21.20 | 22,604 | — | — |
| 2025-06-02 | $21.20 | $21.20 | 34,810 | — | — |
| 2025-05-30 | $28.20 | $28.20 | 389,027 | — | — |
| 2025-05-29 | $24.20 | $24.20 | 7,256 | — | — |
| 2025-05-28 | $25.80 | $25.80 | 28,153 | — | — |
| 2025-05-27 | $19.60 | $19.60 | 17,518 | — | — |
| 2025-05-23 | $19.90 | $19.90 | 12,592 | — | — |
| 2025-05-22 | $20.90 | $20.90 | 7,174 | — | — |
| 2025-05-21 | $22.00 | $22.00 | 15,601 | — | — |
| 2025-05-20 | $24.00 | $24.00 | 6,517 | — | — |
| 2025-05-19 | $25.00 | $25.00 | 9,685 | — | — |
| 2025-05-16 | $26.40 | $26.40 | 6,637 | — | — |
| 2025-05-15 | $25.90 | $25.90 | 8,936 | — | — |
| 2025-05-14 | $24.00 | $24.00 | 12,645 | — | — |
| 2025-05-13 | $23.00 | $23.00 | 8,623 | — | — |
| 2025-05-12 | $23.00 | $23.00 | 10,683 | — | — |
| 2025-05-09 | $21.90 | $21.90 | 11,332 | — | — |
| 2025-05-08 | $26.00 | $26.00 | 8,788 | — | — |
| 2025-05-07 | $23.90 | $23.90 | 11,150 | — | — |
| 2025-05-06 | $21.40 | $21.40 | 7,795 | — | — |
| 2025-05-05 | $23.00 | $23.00 | 8,693 | — | — |
| 2025-05-02 | $22.10 | $22.10 | 6,801 | — | — |
| 2025-05-01 | $23.00 | $23.00 | 6,471 | — | — |
| 2025-04-30 | $24.50 | $24.50 | 9,766 | — | — |
| 2025-04-29 | $24.00 | $24.00 | 14,103 | — | — |
| 2025-04-28 | $20.80 | $20.80 | 13,650 | — | — |
| 2025-04-25 | $20.00 | $20.00 | 16,277 | — | — |
| 2025-04-24 | $19.90 | $19.90 | 17,921 | — | — |
| 2025-04-23 | $17.00 | $17.00 | 20,348 | — | — |
| 2025-04-22 | $16.00 | $16.00 | 20,883 | — | — |
| 2025-04-21 | $16.00 | $16.00 | 14,066 | — | — |
| 2025-04-17 | $17.50 | $17.50 | 27,777 | — | — |
| 2025-04-16 | $20.00 | $20.00 | 25,352 | — | — |
| 2025-04-15 | $26.30 | $26.30 | 9,971 | — | — |
| 2025-04-14 | $24.20 | $24.20 | 22,032 | — | — |
| 2025-04-11 | $27.20 | $27.20 | 22,985 | — | — |
| 2025-04-10 | $22.00 | $22.00 | 6,813 | — | — |
| 2025-04-09 | $23.60 | $23.60 | 19,244 | — | — |
| 2025-04-08 | $21.10 | $21.10 | 21,245 | — | — |
| 2025-04-07 | $21.80 | $21.80 | 19,746 | — | — |
| 2025-04-04 | $20.90 | $20.90 | 62,420 | — | — |
| 2025-04-03 | $23.00 | $23.00 | 23,393 | — | — |
| 2025-04-02 | $28.10 | $28.10 | 20,461 | — | — |
| 2025-04-01 | $30.60 | $30.60 | 65,969 | — | — |
| 2025-03-31 | $24.20 | $24.20 | 458,023 | — | — |
| 2025-03-28 | $21.40 | $21.40 | 44,181 | — | — |
| 2025-03-27 | $27.70 | $27.70 | 79,824 | — | — |
| 2025-03-26 | $35.80 | $35.80 | 10,893 | — | — |
| 2025-03-25 | $37.90 | $37.90 | 10,909 | — | — |
| 2025-03-24 | $40.70 | $40.70 | 9,585 | — | — |
| 2025-03-21 | $39.70 | $39.70 | 22,398 | — | — |
| 2025-03-20 | $40.00 | $40.00 | 9,230 | — | — |
| 2025-03-19 | $41.30 | $41.30 | 9,339 | — | — |
| 2025-03-18 | $45.00 | $45.00 | 9,022 | — | — |
| 2025-03-17 | $48.60 | $48.60 | 36,343 | — | — |
| 2025-03-14 | $54.10 | $54.10 | 12,349 | — | — |
| 2025-03-13 | $49.90 | $49.90 | 19,098 | — | — |
| 2025-03-12 | $58.70 | $58.70 | 10,926 | — | — |
| 2025-03-11 | $58.40 | $58.40 | 13,539 | — | — |
| 2025-03-10 | $62.60 | $62.60 | 14,790 | — | — |
| 2025-03-07 | $70.60 | $70.60 | 12,236 | — | — |
| 2025-03-06 | $70.00 | $70.00 | 9,907 | — | — |
| 2025-03-05 | $75.40 | $75.40 | 6,848 | — | — |
| 2025-03-04 | $72.50 | $72.50 | 8,981 | — | — |
| 2025-03-03 | $68.00 | $68.00 | 14,241 | — | — |
| 2025-02-28 | $79.90 | $79.90 | 7,679 | — | — |
| 2025-02-27 | $75.00 | $75.00 | 10,071 | — | — |
| 2025-02-26 | $80.80 | $80.80 | 5,637 | — | — |
| 2025-02-25 | $82.20 | $82.20 | 8,435 | — | — |
| 2025-02-24 | $86.10 | $86.10 | 12,379 | — | — |
| 2025-02-21 | $86.10 | $86.10 | 12,052 | — | — |
| 2025-02-20 | $88.40 | $88.40 | 10,699 | — | — |
| 2025-02-19 | $93.20 | $93.20 | 22,138 | — | — |
| 2025-02-18 | $101.00 | $101.00 | 58,032 | — | — |
| 2025-02-14 | $74.70 | $74.70 | 13,397 | — | — |
| 2025-02-13 | $72.40 | $72.40 | 8,316 | — | — |
| 2025-02-12 | $68.40 | $68.40 | 13,120 | — | — |
| 2025-02-11 | $70.10 | $70.10 | 25,976 | — | — |
| 2025-02-10 | $76.50 | $76.50 | 28,186 | — | — |
| 2025-02-07 | $72.30 | $72.30 | 18,796 | — | — |
| 2025-02-06 | $76.30 | $76.30 | 18,415 | — | — |
| 2025-02-05 | $72.80 | $72.80 | 19,826 | — | — |
| 2025-02-04 | $84.20 | $84.20 | 16,261 | — | — |
| 2025-02-03 | $91.40 | $91.40 | 12,448 | — | — |
| 2025-01-31 | $94.20 | $94.20 | 12,483 | — | — |
| 2025-01-30 | $95.60 | $95.60 | 15,968 | — | — |
| 2025-01-29 | $93.40 | $93.40 | 14,217 | — | — |
| 2025-01-28 | $102.50 | $102.50 | 23,536 | — | — |
| 2025-01-27 | $104.50 | $104.50 | 14,522 | — | — |
| 2025-01-24 | $115.50 | $115.50 | 11,162 | — | — |
| 2025-01-23 | $124.50 | $124.50 | 10,329 | — | — |
| 2025-01-22 | $132.00 | $132.00 | 14,584 | — | — |
| 2025-01-21 | $150.00 | $150.00 | 9,621 | — | — |
| 2025-01-17 | $152.00 | $152.00 | 4,515 | — | — |
| 2025-01-16 | $156.00 | $156.00 | 5,759 | — | — |
| 2025-01-15 | $161.00 | $161.00 | 5,893 | — | — |
| 2025-01-14 | $147.50 | $147.50 | 6,653 | — | — |
| 2025-01-13 | $147.50 | $147.50 | 9,081 | — | — |
| 2025-01-10 | $162.50 | $162.50 | 12,124 | — | — |
| 2025-01-08 | $177.50 | $177.50 | 10,850 | — | — |
| 2025-01-07 | $184.00 | $184.00 | 12,214 | — | — |
| 2025-01-06 | $193.00 | $193.00 | 31,609 | — | — |
| 2025-01-03 | $168.00 | $168.00 | 23,087 | — | — |
| 2025-01-02 | $160.00 | $160.00 | 21,012 | — | — |