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
- 2020-10-20 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 | $13.18 | $13.18 | 780,400 | — | — |
| 2025-12-30 | $13.21 | $13.21 | 1,044,400 | — | — |
| 2025-12-29 | $13.70 | $13.70 | 953,600 | — | — |
| 2025-12-26 | $13.83 | $13.83 | 917,800 | — | — |
| 2025-12-24 | $13.87 | $13.87 | 536,500 | — | — |
| 2025-12-23 | $13.74 | $13.74 | 916,500 | — | — |
| 2025-12-22 | $13.49 | $13.49 | 1,450,400 | — | — |
| 2025-12-19 | $13.39 | $13.39 | 1,123,800 | — | — |
| 2025-12-18 | $13.26 | $13.26 | 1,679,500 | — | — |
| 2025-12-17 | $13.95 | $13.95 | 1,215,300 | — | — |
| 2025-12-16 | $15.34 | $15.34 | 2,421,000 | — | — |
| 2025-12-15 | $14.32 | $14.32 | 1,360,700 | — | — |
| 2025-12-12 | $14.79 | $14.79 | 2,513,800 | — | — |
| 2025-12-11 | $14.07 | $14.07 | 2,235,400 | — | — |
| 2025-12-10 | $14.61 | $14.61 | 1,295,000 | — | — |
| 2025-12-09 | $14.55 | $14.55 | 1,654,600 | — | — |
| 2025-12-08 | $15.07 | $15.07 | 2,590,900 | — | — |
| 2025-12-05 | $14.90 | $14.90 | 1,255,300 | — | — |
| 2025-12-04 | $15.00 | $15.00 | 4,067,600 | — | — |
| 2025-12-03 | $13.35 | $13.35 | 1,634,800 | — | — |
| 2025-12-02 | $12.52 | $12.52 | 1,952,400 | — | — |
| 2025-12-01 | $13.25 | $13.25 | 1,648,700 | — | — |
| 2025-11-28 | $13.73 | $13.73 | 915,700 | — | — |
| 2025-11-26 | $13.80 | $13.80 | 2,423,400 | — | — |
| 2025-11-25 | $13.61 | $13.61 | 2,470,700 | — | — |
| 2025-11-24 | $13.15 | $13.15 | 1,923,200 | — | — |
| 2025-11-21 | $12.67 | $12.67 | 2,311,300 | — | — |
| 2025-11-20 | $13.00 | $13.00 | 1,348,600 | — | — |
| 2025-11-19 | $13.54 | $13.54 | 1,479,000 | — | — |
| 2025-11-18 | $13.40 | $13.40 | 3,426,400 | — | — |
| 2025-11-17 | $12.99 | $12.99 | 1,812,400 | — | — |
| 2025-11-14 | $12.77 | $12.77 | 1,413,600 | — | — |
| 2025-11-13 | $12.56 | $12.56 | 2,381,900 | — | — |
| 2025-11-12 | $12.77 | $12.77 | 3,183,400 | — | — |
| 2025-11-11 | $11.75 | $11.75 | 2,212,200 | — | — |
| 2025-11-10 | $10.82 | $10.82 | 1,506,800 | — | — |
| 2025-11-07 | $10.63 | $10.63 | 2,145,300 | — | — |
| 2025-11-06 | $10.29 | $10.29 | 1,840,000 | — | — |
| 2025-11-05 | $10.59 | $10.59 | 4,583,800 | — | — |
| 2025-11-04 | $10.13 | $10.13 | 2,229,200 | — | — |
| 2025-11-03 | $10.20 | $10.20 | 2,340,800 | — | — |
| 2025-10-31 | $10.10 | $10.10 | 2,182,000 | — | — |
| 2025-10-30 | $9.81 | $9.81 | 3,877,800 | — | — |
| 2025-10-29 | $9.61 | $9.61 | 2,118,000 | — | — |
| 2025-10-28 | $9.82 | $9.82 | 2,018,500 | — | — |
| 2025-10-27 | $10.07 | $10.07 | 2,498,500 | — | — |
| 2025-10-24 | $9.52 | $9.52 | 1,660,500 | — | — |
| 2025-10-23 | $9.46 | $9.46 | 2,050,900 | — | — |
| 2025-10-22 | $9.60 | $9.60 | 3,222,700 | — | — |
| 2025-10-21 | $9.16 | $9.16 | 2,156,000 | — | — |
| 2025-10-20 | $9.36 | $9.36 | 2,713,300 | — | — |
| 2025-10-17 | $9.12 | $9.12 | 4,529,700 | — | — |
| 2025-10-16 | $9.38 | $9.38 | 4,590,600 | — | — |
| 2025-10-15 | $9.89 | $9.89 | 6,065,900 | — | — |
| 2025-10-14 | $10.14 | $10.14 | 5,061,600 | — | — |
| 2025-10-13 | $10.66 | $10.66 | 4,748,000 | — | — |
| 2025-10-10 | $10.26 | $10.26 | 9,609,100 | — | — |
| 2025-10-09 | $9.38 | $9.38 | 7,746,400 | — | — |
| 2025-10-08 | $9.10 | $9.10 | 6,091,500 | — | — |
| 2025-10-07 | $9.28 | $9.28 | 14,844,000 | — | — |
| 2025-10-06 | $8.66 | $8.66 | 13,015,300 | — | — |
| 2025-10-03 | $8.43 | $8.43 | 15,616,900 | — | — |
| 2025-10-02 | $7.46 | $7.46 | 13,887,900 | — | — |
| 2025-10-01 | $7.06 | $7.06 | 11,810,300 | — | — |
| 2025-09-30 | $7.17 | $7.17 | 36,819,800 | — | — |
| 2025-09-29 | $6.25 | $6.25 | 79,740,400 | — | — |
| 2025-09-26 | $61.99 | $61.99 | 1,149,800 | — | — |
| 2025-09-25 | $56.38 | $56.38 | 751,500 | — | — |
| 2025-09-24 | $53.95 | $53.95 | 469,200 | — | — |
| 2025-09-23 | $52.54 | $52.54 | 719,100 | — | — |
| 2025-09-22 | $54.98 | $54.98 | 464,800 | — | — |
| 2025-09-19 | $53.78 | $53.78 | 649,100 | — | — |
| 2025-09-18 | $54.16 | $54.16 | 725,500 | — | — |
| 2025-09-17 | $51.18 | $51.18 | 1,371,900 | — | — |
| 2025-09-16 | $53.26 | $53.26 | 1,468,100 | — | — |
| 2025-09-15 | $53.27 | $53.27 | 765,800 | — | — |
| 2025-09-12 | $52.62 | $52.62 | 865,000 | — | — |
| 2025-09-11 | $54.30 | $54.30 | 706,100 | — | — |
| 2025-09-10 | $54.20 | $54.20 | 839,900 | — | — |
| 2025-09-09 | $57.00 | $57.00 | 717,100 | — | — |
| 2025-09-08 | $61.12 | $61.12 | 593,500 | — | — |
| 2025-09-05 | $59.44 | $59.44 | 1,519,900 | — | — |
| 2025-09-04 | $59.72 | $59.72 | 677,000 | — | — |
| 2025-09-03 | $59.50 | $59.50 | 1,046,400 | — | — |
| 2025-09-02 | $58.56 | $58.56 | 677,400 | — | — |
| 2025-08-29 | $55.75 | $55.75 | 607,800 | — | — |
| 2025-08-28 | $54.80 | $54.80 | 419,100 | — | — |
| 2025-08-27 | $55.42 | $55.42 | 311,100 | — | — |
| 2025-08-26 | $54.50 | $54.50 | 663,300 | — | — |
| 2025-08-25 | $54.63 | $54.63 | 578,300 | — | — |
| 2025-08-22 | $55.89 | $55.89 | 257,600 | — | — |
| 2025-08-21 | $54.17 | $54.17 | 457,300 | — | — |
| 2025-08-20 | $54.14 | $54.14 | 385,500 | — | — |
| 2025-08-19 | $52.66 | $52.66 | 321,700 | — | — |
| 2025-08-18 | $53.73 | $53.73 | 368,700 | — | — |
| 2025-08-15 | $54.39 | $54.39 | 369,200 | — | — |
| 2025-08-14 | $54.88 | $54.88 | 269,700 | — | — |
| 2025-08-13 | $55.65 | $55.65 | 347,300 | — | — |
| 2025-08-12 | $54.84 | $54.84 | 371,700 | — | — |
| 2025-08-11 | $53.38 | $53.38 | 238,000 | — | — |
| 2025-08-08 | $52.40 | $52.40 | 274,300 | — | — |
| 2025-08-07 | $51.89 | $51.89 | 303,000 | — | — |
| 2025-08-06 | $52.76 | $52.76 | 535,800 | — | — |
| 2025-08-05 | $53.41 | $53.41 | 427,300 | — | — |
| 2025-08-04 | $53.32 | $53.32 | 482,300 | — | — |
| 2025-08-01 | $52.92 | $52.92 | 957,600 | — | — |
| 2025-07-31 | $50.44 | $50.44 | 836,600 | — | — |
| 2025-07-30 | $50.46 | $50.46 | 1,175,400 | — | — |
| 2025-07-29 | $52.35 | $52.35 | 365,800 | — | — |
| 2025-07-28 | $54.47 | $54.47 | 522,500 | — | — |
| 2025-07-25 | $55.07 | $55.07 | 386,700 | — | — |
| 2025-07-24 | $55.03 | $55.03 | 384,200 | — | — |
| 2025-07-23 | $55.74 | $55.74 | 702,800 | — | — |
| 2025-07-22 | $53.57 | $53.57 | 341,700 | — | — |
| 2025-07-21 | $53.57 | $53.57 | 233,900 | — | — |
| 2025-07-18 | $53.09 | $53.09 | 379,900 | — | — |
| 2025-07-17 | $54.18 | $54.18 | 571,300 | — | — |
| 2025-07-16 | $52.52 | $52.52 | 520,400 | — | — |
| 2025-07-15 | $49.67 | $49.67 | 339,200 | — | — |
| 2025-07-14 | $50.86 | $50.86 | 386,300 | — | — |
| 2025-07-11 | $49.00 | $49.00 | 510,900 | — | — |
| 2025-07-10 | $48.88 | $48.88 | 689,600 | — | — |
| 2025-07-09 | $48.28 | $48.28 | 868,300 | — | — |
| 2025-07-08 | $46.75 | $46.75 | 475,000 | — | — |
| 2025-07-07 | $47.50 | $47.50 | 496,400 | — | — |
| 2025-07-03 | $48.89 | $48.89 | 244,100 | — | — |
| 2025-07-02 | $47.86 | $47.86 | 425,800 | — | — |
| 2025-07-01 | $46.61 | $46.61 | 322,800 | — | — |
| 2025-06-30 | $47.20 | $47.20 | 422,300 | — | — |
| 2025-06-27 | $47.52 | $47.52 | 923,900 | — | — |
| 2025-06-26 | $47.29 | $47.29 | 527,500 | — | — |
| 2025-06-25 | $47.37 | $47.37 | 376,800 | — | — |
| 2025-06-24 | $45.76 | $45.76 | 267,600 | — | — |
| 2025-06-23 | $44.87 | $44.87 | 393,300 | — | — |
| 2025-06-20 | $43.50 | $43.50 | 240,400 | — | — |
| 2025-06-18 | $43.50 | $43.50 | 414,800 | — | — |
| 2025-06-17 | $43.00 | $43.00 | 267,300 | — | — |
| 2025-06-16 | $42.90 | $42.90 | 275,000 | — | — |
| 2025-06-13 | $44.21 | $44.21 | 316,200 | — | — |
| 2025-06-12 | $44.02 | $44.02 | 820,000 | — | — |
| 2025-06-11 | $44.17 | $44.17 | 478,400 | — | — |
| 2025-06-10 | $46.07 | $46.07 | 561,500 | — | — |
| 2025-06-09 | $46.62 | $46.62 | 538,400 | — | — |
| 2025-06-06 | $46.88 | $46.88 | 881,400 | — | — |
| 2025-06-05 | $48.83 | $48.83 | 1,381,400 | — | — |
| 2025-06-04 | $51.05 | $51.05 | 1,786,600 | — | — |
| 2025-06-03 | $48.55 | $48.55 | 3,954,000 | — | — |
| 2025-06-02 | $41.16 | $41.16 | 529,500 | — | — |
| 2025-05-30 | $39.01 | $39.01 | 228,900 | — | — |
| 2025-05-29 | $38.96 | $38.96 | 99,500 | — | — |
| 2025-05-28 | $38.17 | $38.17 | 221,900 | — | — |
| 2025-05-27 | $38.58 | $38.58 | 169,200 | — | — |
| 2025-05-23 | $38.93 | $38.93 | 133,200 | — | — |
| 2025-05-22 | $38.51 | $38.51 | 315,500 | — | — |
| 2025-05-21 | $38.54 | $38.54 | 174,400 | — | — |
| 2025-05-20 | $40.28 | $40.28 | 244,900 | — | — |
| 2025-05-19 | $39.20 | $39.20 | 270,300 | — | — |
| 2025-05-16 | $37.62 | $37.62 | 351,500 | — | — |
| 2025-05-15 | $37.66 | $37.66 | 368,400 | — | — |
| 2025-05-14 | $36.99 | $36.99 | 268,700 | — | — |
| 2025-05-13 | $38.54 | $38.54 | 256,200 | — | — |
| 2025-05-12 | $40.18 | $40.18 | 345,500 | — | — |
| 2025-05-09 | $38.47 | $38.47 | 273,600 | — | — |
| 2025-05-08 | $39.74 | $39.74 | 745,300 | — | — |
| 2025-05-07 | $37.60 | $37.60 | 568,000 | — | — |
| 2025-05-06 | $39.26 | $39.26 | 346,500 | — | — |
| 2025-05-05 | $41.90 | $41.90 | 277,100 | — | — |
| 2025-05-02 | $42.32 | $42.32 | 367,400 | — | — |
| 2025-05-01 | $41.44 | $41.44 | 359,400 | — | — |
| 2025-04-30 | $42.08 | $42.08 | 466,300 | — | — |
| 2025-04-29 | $40.18 | $40.18 | 1,337,900 | — | — |
| 2025-04-28 | $39.15 | $39.15 | 541,700 | — | — |
| 2025-04-25 | $39.42 | $39.42 | 334,600 | — | — |
| 2025-04-24 | $39.45 | $39.45 | 366,700 | — | — |
| 2025-04-23 | $39.51 | $39.51 | 497,200 | — | — |
| 2025-04-22 | $39.45 | $39.45 | 385,300 | — | — |
| 2025-04-21 | $40.00 | $40.00 | 345,800 | — | — |
| 2025-04-17 | $38.33 | $38.33 | 257,100 | — | — |
| 2025-04-16 | $36.97 | $36.97 | 290,500 | — | — |
| 2025-04-15 | $36.77 | $36.77 | 255,900 | — | — |
| 2025-04-14 | $35.75 | $35.75 | 235,800 | — | — |
| 2025-04-11 | $34.90 | $34.90 | 428,800 | — | — |
| 2025-04-10 | $33.97 | $33.97 | 532,800 | — | — |
| 2025-04-09 | $35.98 | $35.98 | 608,500 | — | — |
| 2025-04-08 | $32.83 | $32.83 | 402,800 | — | — |
| 2025-04-07 | $34.78 | $34.78 | 833,500 | — | — |
| 2025-04-04 | $37.21 | $37.21 | 484,900 | — | — |
| 2025-04-03 | $38.06 | $38.06 | 471,500 | — | — |
| 2025-04-02 | $38.05 | $38.05 | 680,500 | — | — |
| 2025-04-01 | $36.35 | $36.35 | 503,300 | — | — |
| 2025-03-31 | $39.07 | $39.07 | 685,100 | — | — |
| 2025-03-28 | $39.86 | $39.86 | 431,000 | — | — |
| 2025-03-27 | $39.84 | $39.84 | 795,800 | — | — |
| 2025-03-26 | $38.39 | $38.39 | 591,900 | — | — |
| 2025-03-25 | $39.67 | $39.67 | 423,800 | — | — |
| 2025-03-24 | $40.58 | $40.58 | 321,000 | — | — |
| 2025-03-21 | $40.12 | $40.12 | 550,300 | — | — |
| 2025-03-20 | $40.69 | $40.69 | 652,300 | — | — |
| 2025-03-19 | $39.92 | $39.92 | 578,900 | — | — |
| 2025-03-18 | $39.65 | $39.65 | 516,400 | — | — |
| 2025-03-17 | $38.67 | $38.67 | 568,700 | — | — |
| 2025-03-14 | $38.55 | $38.55 | 300,200 | — | — |
| 2025-03-13 | $37.82 | $37.82 | 554,600 | — | — |
| 2025-03-12 | $39.31 | $39.31 | 518,700 | — | — |
| 2025-03-11 | $37.74 | $37.74 | 356,300 | — | — |
| 2025-03-10 | $36.75 | $36.75 | 310,900 | — | — |
| 2025-03-07 | $38.04 | $38.04 | 310,500 | — | — |
| 2025-03-06 | $39.82 | $39.82 | 134,800 | — | — |
| 2025-03-05 | $39.99 | $39.99 | 217,700 | — | — |
| 2025-03-04 | $40.30 | $40.30 | 224,800 | — | — |
| 2025-03-03 | $39.71 | $39.71 | 218,000 | — | — |
| 2025-02-28 | $41.76 | $41.76 | 302,800 | — | — |
| 2025-02-27 | $41.77 | $41.77 | 613,700 | — | — |
| 2025-02-26 | $42.37 | $42.37 | 580,900 | — | — |
| 2025-02-25 | $40.73 | $40.73 | 748,200 | — | — |
| 2025-02-24 | $40.96 | $40.96 | 337,500 | — | — |
| 2025-02-21 | $42.33 | $42.33 | 225,300 | — | — |
| 2025-02-20 | $42.10 | $42.10 | 178,400 | — | — |
| 2025-02-19 | $41.90 | $41.90 | 204,200 | — | — |
| 2025-02-18 | $42.83 | $42.83 | 163,200 | — | — |
| 2025-02-14 | $43.21 | $43.21 | 231,500 | — | — |
| 2025-02-13 | $43.60 | $43.60 | 238,900 | — | — |
| 2025-02-12 | $44.27 | $44.27 | 407,900 | — | — |
| 2025-02-11 | $43.23 | $43.23 | 173,500 | — | — |
| 2025-02-10 | $44.07 | $44.07 | 329,500 | — | — |
| 2025-02-07 | $45.06 | $45.06 | 285,500 | — | — |
| 2025-02-06 | $47.11 | $47.11 | 292,100 | — | — |
| 2025-02-05 | $46.63 | $46.63 | 393,000 | — | — |
| 2025-02-04 | $44.11 | $44.11 | 264,200 | — | — |
| 2025-02-03 | $43.65 | $43.65 | 289,600 | — | — |
| 2025-01-31 | $45.99 | $45.99 | 327,700 | — | — |
| 2025-01-30 | $47.12 | $47.12 | 311,400 | — | — |
| 2025-01-29 | $46.06 | $46.06 | 687,100 | — | — |
| 2025-01-28 | $45.11 | $45.11 | 347,100 | — | — |
| 2025-01-27 | $44.89 | $44.89 | 313,200 | — | — |
| 2025-01-24 | $45.70 | $45.70 | 427,300 | — | — |
| 2025-01-23 | $46.88 | $46.88 | 863,800 | — | — |
| 2025-01-22 | $47.11 | $47.11 | 1,213,400 | — | — |
| 2025-01-21 | $45.82 | $45.82 | 653,800 | — | — |
| 2025-01-17 | $43.81 | $43.81 | 807,800 | — | — |
| 2025-01-16 | $41.47 | $41.47 | 479,600 | — | — |
| 2025-01-15 | $43.97 | $43.97 | 836,800 | — | — |
| 2025-01-14 | $46.50 | $46.50 | 377,400 | — | — |
| 2025-01-13 | $45.26 | $45.26 | 440,700 | — | — |
| 2025-01-10 | $46.31 | $46.31 | 451,500 | — | — |
| 2025-01-08 | $48.17 | $48.17 | 632,800 | — | — |
| 2025-01-07 | $50.21 | $50.21 | 538,000 | — | — |
| 2025-01-06 | $51.75 | $51.75 | 728,900 | — | — |
| 2025-01-03 | $53.45 | $53.45 | 238,300 | — | — |
| 2025-01-02 | $53.57 | $53.57 | 216,700 | — | — |