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
- 2021-11-16 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 | $11.52 | $11.52 | 237,095 | — | — |
| 2025-12-30 | $16.36 | $16.36 | 21,948 | — | — |
| 2025-12-29 | $16.12 | $16.12 | 66,338 | — | — |
| 2025-12-26 | $17.40 | $17.40 | 25,313 | — | — |
| 2025-12-24 | $17.08 | $17.08 | 30,998 | — | — |
| 2025-12-23 | $18.68 | $18.68 | 47,053 | — | — |
| 2025-12-22 | $17.80 | $17.80 | 24,695 | — | — |
| 2025-12-19 | $17.52 | $17.52 | 26,615 | — | — |
| 2025-12-18 | $17.16 | $17.16 | 40,153 | — | — |
| 2025-12-17 | $16.64 | $16.64 | 18,650 | — | — |
| 2025-12-16 | $17.60 | $17.60 | 25,563 | — | — |
| 2025-12-15 | $16.48 | $16.48 | 69,595 | — | — |
| 2025-12-12 | $19.72 | $19.72 | 40,988 | — | — |
| 2025-12-11 | $20.56 | $20.56 | 47,083 | — | — |
| 2025-12-10 | $22.64 | $22.64 | 34,695 | — | — |
| 2025-12-09 | $23.68 | $23.68 | 37,738 | — | — |
| 2025-12-08 | $23.48 | $23.48 | 36,658 | — | — |
| 2025-12-05 | $21.92 | $21.92 | 39,780 | — | — |
| 2025-12-04 | $23.60 | $23.60 | 24,880 | — | — |
| 2025-12-03 | $24.00 | $24.00 | 42,955 | — | — |
| 2025-12-02 | $22.80 | $22.80 | 32,370 | — | — |
| 2025-12-01 | $22.64 | $22.64 | 50,780 | — | — |
| 2025-11-28 | $25.64 | $25.64 | 27,325 | — | — |
| 2025-11-26 | $25.60 | $25.60 | 56,375 | — | — |
| 2025-11-25 | $26.20 | $26.20 | 52,405 | — | — |
| 2025-11-24 | $28.80 | $28.80 | 33,903 | — | — |
| 2025-11-21 | $28.40 | $28.40 | 58,648 | — | — |
| 2025-11-20 | $27.44 | $27.44 | 70,908 | — | — |
| 2025-11-19 | $30.64 | $30.64 | 58,975 | — | — |
| 2025-11-18 | $33.00 | $33.00 | 63,125 | — | — |
| 2025-11-17 | $29.60 | $29.60 | 121,123 | — | — |
| 2025-11-14 | $35.20 | $35.20 | 150,445 | — | — |
| 2025-11-13 | $42.80 | $42.80 | 109,983 | — | — |
| 2025-11-12 | $47.60 | $47.60 | 114,093 | — | — |
| 2025-11-11 | $45.20 | $45.20 | 95,305 | — | — |
| 2025-11-10 | $48.00 | $48.00 | 198,798 | — | — |
| 2025-11-07 | $44.40 | $44.40 | 302,458 | — | — |
| 2025-11-06 | $53.60 | $53.60 | 497,105 | — | — |
| 2025-11-05 | $46.80 | $46.80 | 454,943 | — | — |
| 2025-11-04 | $53.60 | $53.60 | 642,093 | — | — |
| 2025-11-03 | $79.20 | $79.20 | 1,584,878 | — | — |
| 2025-10-31 | $62.40 | $62.40 | 5,078,923 | — | — |
| 2025-10-30 | $52.80 | $52.80 | 2,279,033 | — | — |
| 2025-10-29 | $40.40 | $40.40 | 2,666,528 | — | — |
| 2025-10-28 | $33.84 | $33.84 | 144,393 | — | — |
| 2025-10-27 | $30.80 | $30.80 | 105,343 | — | — |
| 2025-10-24 | $38.48 | $38.48 | 563,328 | — | — |
| 2025-10-23 | $54.00 | $54.00 | 2,403,863 | — | — |
| 2025-10-22 | $26.76 | $26.76 | 31,825 | — | — |
| 2025-10-21 | $26.52 | $26.52 | 127,443 | — | — |
| 2025-10-20 | $22.00 | $22.00 | 568,065 | — | — |
| 2025-10-17 | $20.16 | $20.16 | 4,320 | — | — |
| 2025-10-16 | $20.32 | $20.32 | 6,993 | — | — |
| 2025-10-15 | $20.76 | $20.76 | 17,803 | — | — |
| 2025-10-14 | $20.92 | $20.92 | 8,588 | — | — |
| 2025-10-13 | $21.20 | $21.20 | 6,675 | — | — |
| 2025-10-10 | $21.28 | $21.28 | 22,730 | — | — |
| 2025-10-09 | $22.72 | $22.72 | 20,665 | — | — |
| 2025-10-08 | $24.76 | $24.76 | 26,953 | — | — |
| 2025-10-07 | $26.00 | $26.00 | 9,478 | — | — |
| 2025-10-06 | $25.60 | $25.60 | 12,243 | — | — |
| 2025-10-03 | $25.68 | $25.68 | 13,103 | — | — |
| 2025-10-02 | $27.00 | $27.00 | 6,895 | — | — |
| 2025-10-01 | $26.04 | $26.04 | 5,013 | — | — |
| 2025-09-30 | $25.80 | $25.80 | 4,205 | — | — |
| 2025-09-29 | $26.04 | $26.04 | 3,918 | — | — |
| 2025-09-26 | $26.88 | $26.88 | 1,428 | — | — |
| 2025-09-25 | $27.04 | $27.04 | 5,610 | — | — |
| 2025-09-24 | $29.80 | $29.80 | 1,838 | — | — |
| 2025-09-23 | $29.44 | $29.44 | 6,763 | — | — |
| 2025-09-22 | $29.04 | $29.04 | 2,438 | — | — |
| 2025-09-19 | $29.76 | $29.76 | 4,975 | — | — |
| 2025-09-18 | $28.72 | $28.72 | 1,530 | — | — |
| 2025-09-17 | $29.40 | $29.40 | 1,955 | — | — |
| 2025-09-16 | $28.00 | $28.00 | 3,543 | — | — |
| 2025-09-15 | $28.52 | $28.52 | 5,103 | — | — |
| 2025-09-12 | $30.40 | $30.40 | 4,993 | — | — |
| 2025-09-11 | $31.00 | $31.00 | 7,488 | — | — |
| 2025-09-10 | $27.60 | $27.60 | 1,528 | — | — |
| 2025-09-09 | $27.96 | $27.96 | 1,040 | — | — |
| 2025-09-08 | $27.76 | $27.76 | 1,775 | — | — |
| 2025-09-05 | $26.16 | $26.16 | 818 | — | — |
| 2025-09-04 | $26.00 | $26.00 | 558 | — | — |
| 2025-09-03 | $26.16 | $26.16 | 13,780 | — | — |
| 2025-09-02 | $27.20 | $27.20 | 340 | — | — |
| 2025-08-29 | $27.08 | $27.08 | 2,770 | — | — |
| 2025-08-28 | $29.00 | $29.00 | 640 | — | — |
| 2025-08-27 | $29.32 | $29.32 | 1,300 | — | — |
| 2025-08-26 | $30.00 | $30.00 | 1,510 | — | — |
| 2025-08-25 | $29.52 | $29.52 | 2,178 | — | — |
| 2025-08-22 | $29.72 | $29.72 | 718 | — | — |
| 2025-08-21 | $27.56 | $27.56 | 970 | — | — |
| 2025-08-20 | $27.52 | $27.52 | 2,388 | — | — |
| 2025-08-19 | $28.32 | $28.32 | 2,755 | — | — |
| 2025-08-18 | $30.64 | $30.64 | 1,040 | — | — |
| 2025-08-15 | $31.20 | $31.20 | 1,390 | — | — |
| 2025-08-14 | $30.84 | $30.84 | 1,655 | — | — |
| 2025-08-13 | $33.04 | $33.04 | 2,115 | — | — |
| 2025-08-12 | $33.08 | $33.08 | 803 | — | — |
| 2025-08-11 | $31.20 | $31.20 | 830 | — | — |
| 2025-08-08 | $32.76 | $32.76 | 1,115 | — | — |
| 2025-08-07 | $32.00 | $32.00 | 1,485 | — | — |
| 2025-08-06 | $31.60 | $31.60 | 713 | — | — |
| 2025-08-05 | $30.84 | $30.84 | 530 | — | — |
| 2025-08-04 | $32.00 | $32.00 | 2,270 | — | — |
| 2025-08-01 | $31.16 | $31.16 | 8,225 | — | — |
| 2025-07-31 | $28.16 | $28.16 | 1,088 | — | — |
| 2025-07-30 | $28.80 | $28.80 | 1,415 | — | — |
| 2025-07-29 | $29.24 | $29.24 | 1,310 | — | — |
| 2025-07-28 | $30.48 | $30.48 | 4,960 | — | — |
| 2025-07-25 | $34.48 | $34.48 | 8,478 | — | — |
| 2025-07-24 | $29.96 | $29.96 | 2,703 | — | — |
| 2025-07-23 | $29.56 | $29.56 | 3,490 | — | — |
| 2025-07-22 | $28.44 | $28.44 | 3,408 | — | — |
| 2025-07-21 | $30.08 | $30.08 | 6,648 | — | — |
| 2025-07-18 | $31.28 | $31.28 | 2,875 | — | — |
| 2025-07-17 | $30.40 | $30.40 | 1,805 | — | — |
| 2025-07-16 | $31.60 | $31.60 | 1,378 | — | — |
| 2025-07-15 | $30.76 | $30.76 | 3,738 | — | — |
| 2025-07-14 | $32.56 | $32.56 | 17,548 | — | — |
| 2025-07-11 | $28.20 | $28.20 | 1,015 | — | — |
| 2025-07-10 | $27.52 | $27.52 | 940 | — | — |
| 2025-07-09 | $26.96 | $26.96 | 1,975 | — | — |
| 2025-07-08 | $26.32 | $26.32 | 1,285 | — | — |
| 2025-07-07 | $26.44 | $26.44 | 2,530 | — | — |
| 2025-07-03 | $26.00 | $26.00 | 575 | — | — |
| 2025-07-02 | $25.68 | $25.68 | 7,825 | — | — |
| 2025-07-01 | $24.48 | $24.48 | 925 | — | — |
| 2025-06-30 | $23.92 | $23.92 | 2,303 | — | — |
| 2025-06-27 | $21.88 | $21.88 | 5,200 | — | — |
| 2025-06-26 | $24.56 | $24.56 | 1,965 | — | — |
| 2025-06-25 | $23.56 | $23.56 | 1,895 | — | — |
| 2025-06-24 | $23.52 | $23.52 | 2,758 | — | — |
| 2025-06-23 | $20.80 | $20.80 | 11,423 | — | — |
| 2025-06-20 | $25.52 | $25.52 | 2,415 | — | — |
| 2025-06-18 | $28.04 | $28.04 | 858 | — | — |
| 2025-06-17 | $27.24 | $27.24 | 1,073 | — | — |
| 2025-06-16 | $27.96 | $27.96 | 1,258 | — | — |
| 2025-06-13 | $27.28 | $27.28 | 2,490 | — | — |
| 2025-06-12 | $29.00 | $29.00 | 3,448 | — | — |
| 2025-06-11 | $28.96 | $28.96 | 1,820 | — | — |
| 2025-06-10 | $28.80 | $28.80 | 1,830 | — | — |
| 2025-06-09 | $28.40 | $28.40 | 6,610 | — | — |
| 2025-06-06 | $30.32 | $30.32 | 2,248 | — | — |
| 2025-06-05 | $31.40 | $31.40 | 970 | — | — |
| 2025-06-04 | $32.56 | $32.56 | 563 | — | — |
| 2025-06-03 | $31.40 | $31.40 | 2,018 | — | — |
| 2025-06-02 | $32.52 | $32.52 | 3,800 | — | — |
| 2025-05-30 | $29.92 | $29.92 | 2,020 | — | — |
| 2025-05-29 | $32.60 | $32.60 | 3,115 | — | — |
| 2025-05-28 | $33.20 | $33.20 | 2,153 | — | — |
| 2025-05-27 | $31.40 | $31.40 | 5,573 | — | — |
| 2025-05-23 | $33.48 | $33.48 | 1,388 | — | — |
| 2025-05-22 | $34.12 | $34.12 | 518 | — | — |
| 2025-05-21 | $33.60 | $33.60 | 890 | — | — |
| 2025-05-20 | $34.40 | $34.40 | 1,680 | — | — |
| 2025-05-19 | $33.60 | $33.60 | 1,715 | — | — |
| 2025-05-16 | $35.00 | $35.00 | 2,508 | — | — |
| 2025-05-15 | $35.60 | $35.60 | 1,118 | — | — |
| 2025-05-14 | $34.12 | $34.12 | 2,553 | — | — |
| 2025-05-13 | $35.56 | $35.56 | 2,605 | — | — |
| 2025-05-12 | $32.40 | $32.40 | 1,070 | — | — |
| 2025-05-09 | $32.40 | $32.40 | 268 | — | — |
| 2025-05-08 | $33.36 | $33.36 | 2,065 | — | — |
| 2025-05-07 | $33.40 | $33.40 | 873 | — | — |
| 2025-05-06 | $34.00 | $34.00 | 968 | — | — |
| 2025-05-05 | $32.92 | $32.92 | 1,138 | — | — |
| 2025-05-02 | $30.84 | $30.84 | 7,283 | — | — |
| 2025-05-01 | $28.40 | $28.40 | 4,805 | — | — |
| 2025-04-30 | $29.60 | $29.60 | 3,588 | — | — |
| 2025-04-29 | $31.16 | $31.16 | 2,060 | — | — |
| 2025-04-28 | $32.56 | $32.56 | 2,048 | — | — |
| 2025-04-25 | $32.44 | $32.44 | 3,363 | — | — |
| 2025-04-24 | $33.00 | $33.00 | 2,293 | — | — |
| 2025-04-23 | $32.00 | $32.00 | 2,815 | — | — |
| 2025-04-22 | $31.60 | $31.60 | 3,223 | — | — |
| 2025-04-21 | $31.56 | $31.56 | 3,910 | — | — |
| 2025-04-17 | $33.60 | $33.60 | 998 | — | — |
| 2025-04-16 | $33.20 | $33.20 | 1,328 | — | — |
| 2025-04-15 | $35.16 | $35.16 | 1,383 | — | — |
| 2025-04-14 | $35.20 | $35.20 | 808 | — | — |
| 2025-04-11 | $34.60 | $34.60 | 1,128 | — | — |
| 2025-04-10 | $34.64 | $34.64 | 898 | — | — |
| 2025-04-09 | $36.40 | $36.40 | 1,933 | — | — |
| 2025-04-08 | $35.60 | $35.60 | 1,643 | — | — |
| 2025-04-07 | $34.40 | $34.40 | 1,660 | — | — |
| 2025-04-04 | $35.84 | $35.84 | 1,383 | — | — |
| 2025-04-03 | $37.92 | $37.92 | 1,170 | — | — |
| 2025-04-02 | $39.24 | $39.24 | 3,998 | — | — |
| 2025-04-01 | $34.72 | $34.72 | 2,045 | — | — |
| 2025-03-31 | $37.20 | $37.20 | 4,000 | — | — |
| 2025-03-28 | $44.80 | $44.80 | 1,418 | — | — |
| 2025-03-27 | $47.20 | $47.20 | 1,018 | — | — |
| 2025-03-26 | $49.60 | $49.60 | 480 | — | — |
| 2025-03-25 | $51.60 | $51.60 | 1,225 | — | — |
| 2025-03-24 | $52.40 | $52.40 | 1,633 | — | — |
| 2025-03-21 | $51.60 | $51.60 | 1,078 | — | — |
| 2025-03-20 | $50.00 | $50.00 | 1,563 | — | — |
| 2025-03-19 | $51.20 | $51.20 | 973 | — | — |
| 2025-03-18 | $48.80 | $48.80 | 1,295 | — | — |
| 2025-03-17 | $51.20 | $51.20 | 5,758 | — | — |
| 2025-03-14 | $46.80 | $46.80 | 1,058 | — | — |
| 2025-03-13 | $46.40 | $46.40 | 358 | — | — |
| 2025-03-12 | $46.40 | $46.40 | 718 | — | — |
| 2025-03-11 | $46.00 | $46.00 | 2,255 | — | — |
| 2025-03-10 | $44.40 | $44.40 | 1,563 | — | — |
| 2025-03-07 | $46.80 | $46.80 | 1,083 | — | — |
| 2025-03-06 | $46.80 | $46.80 | 1,010 | — | — |
| 2025-03-05 | $46.00 | $46.00 | 1,420 | — | — |
| 2025-03-04 | $48.40 | $48.40 | 2,268 | — | — |
| 2025-03-03 | $46.80 | $46.80 | 2,570 | — | — |
| 2025-02-28 | $49.60 | $49.60 | 1,430 | — | — |
| 2025-02-27 | $49.60 | $49.60 | 1,423 | — | — |
| 2025-02-26 | $49.60 | $49.60 | 1,658 | — | — |
| 2025-02-25 | $48.40 | $48.40 | 5,350 | — | — |
| 2025-02-24 | $52.40 | $52.40 | 2,495 | — | — |
| 2025-02-21 | $53.60 | $53.60 | 4,768 | — | — |
| 2025-02-20 | $58.40 | $58.40 | 3,910 | — | — |
| 2025-02-19 | $61.20 | $61.20 | 12,908 | — | — |
| 2025-02-18 | $62.80 | $62.80 | 35,208 | — | — |
| 2025-02-14 | $58.00 | $58.00 | 14,550 | — | — |
| 2025-02-13 | $51.20 | $51.20 | 2,555 | — | — |
| 2025-02-12 | $50.80 | $50.80 | 2,143 | — | — |
| 2025-02-11 | $51.20 | $51.20 | 2,548 | — | — |
| 2025-02-10 | $51.60 | $51.60 | 2,775 | — | — |
| 2025-02-07 | $52.80 | $52.80 | 2,853 | — | — |
| 2025-02-06 | $52.40 | $52.40 | 1,363 | — | — |
| 2025-02-05 | $52.00 | $52.00 | 1,393 | — | — |
| 2025-02-04 | $52.40 | $52.40 | 3,310 | — | — |
| 2025-02-03 | $50.40 | $50.40 | 2,918 | — | — |
| 2025-01-31 | $51.20 | $51.20 | 7,673 | — | — |
| 2025-01-30 | $52.40 | $52.40 | 9,210 | — | — |
| 2025-01-29 | $56.40 | $56.40 | 3,878 | — | — |
| 2025-01-28 | $60.40 | $60.40 | 2,218 | — | — |
| 2025-01-27 | $62.00 | $62.00 | 7,410 | — | — |
| 2025-01-24 | $65.60 | $65.60 | 6,368 | — | — |
| 2025-01-23 | $65.60 | $65.60 | 7,068 | — | — |
| 2025-01-22 | $64.80 | $64.80 | 11,665 | — | — |
| 2025-01-21 | $69.20 | $69.20 | 9,535 | — | — |
| 2025-01-17 | $64.00 | $64.00 | 4,835 | — | — |
| 2025-01-16 | $64.80 | $64.80 | 7,408 | — | — |
| 2025-01-15 | $61.60 | $61.60 | 8,505 | — | — |
| 2025-01-14 | $62.80 | $62.80 | 6,598 | — | — |
| 2025-01-13 | $63.20 | $63.20 | 14,048 | — | — |
| 2025-01-10 | $68.80 | $68.80 | 15,785 | — | — |
| 2025-01-08 | $69.60 | $69.60 | 56,815 | — | — |
| 2025-01-07 | $99.20 | $99.20 | 1,423,558 | — | — |
| 2025-01-06 | $80.00 | $80.00 | 70,558 | — | — |
| 2025-01-03 | $80.00 | $80.00 | 765 | — | — |
| 2025-01-02 | $76.00 | $76.00 | 775 | — | — |