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
- 2023-10-05 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 | $15.90 | $15.90 | 70,380 | — | — |
| 2025-12-30 | $15.10 | $15.10 | 7,168 | — | — |
| 2025-12-29 | $15.95 | $15.95 | 3,102 | — | — |
| 2025-12-26 | $17.80 | $17.80 | 1,638 | — | — |
| 2025-12-24 | $18.60 | $18.60 | 3,960 | — | — |
| 2025-12-23 | $21.50 | $21.50 | 8,928 | — | — |
| 2025-12-22 | $26.15 | $26.15 | 14,852 | — | — |
| 2025-12-19 | $24.40 | $24.40 | 18,906 | — | — |
| 2025-12-18 | $22.40 | $22.40 | 349,812 | — | — |
| 2025-12-17 | $21.30 | $21.30 | 1,478 | — | — |
| 2025-12-16 | $22.00 | $22.00 | 1,558 | — | — |
| 2025-12-15 | $21.60 | $21.60 | 1,480 | — | — |
| 2025-12-12 | $23.55 | $23.55 | 1,406 | — | — |
| 2025-12-11 | $23.30 | $23.30 | 2,546 | — | — |
| 2025-12-10 | $25.00 | $25.00 | 1,958 | — | — |
| 2025-12-09 | $26.45 | $26.45 | 1,366 | — | — |
| 2025-12-08 | $26.05 | $26.05 | 3,350 | — | — |
| 2025-12-05 | $26.40 | $26.40 | 798 | — | — |
| 2025-12-04 | $26.10 | $26.10 | 2,088 | — | — |
| 2025-12-03 | $27.00 | $27.00 | 13,420 | — | — |
| 2025-12-02 | $23.25 | $23.25 | 8,064 | — | — |
| 2025-12-01 | $21.15 | $21.15 | 1,936 | — | — |
| 2025-11-28 | $21.55 | $21.55 | 1,432 | — | — |
| 2025-11-26 | $20.85 | $20.85 | 1,394 | — | — |
| 2025-11-25 | $20.95 | $20.95 | 2,642 | — | — |
| 2025-11-24 | $18.80 | $18.80 | 1,714 | — | — |
| 2025-11-21 | $18.70 | $18.70 | 5,110 | — | — |
| 2025-11-20 | $20.15 | $20.15 | 4,048 | — | — |
| 2025-11-19 | $21.65 | $21.65 | 1,646 | — | — |
| 2025-11-18 | $23.45 | $23.45 | 4,678 | — | — |
| 2025-11-17 | $24.15 | $24.15 | 2,818 | — | — |
| 2025-11-14 | $24.65 | $24.65 | 1,134 | — | — |
| 2025-11-13 | $25.75 | $25.75 | 3,888 | — | — |
| 2025-11-12 | $24.95 | $24.95 | 2,722 | — | — |
| 2025-11-11 | $25.15 | $25.15 | 1,308 | — | — |
| 2025-11-10 | $26.00 | $26.00 | 2,452 | — | — |
| 2025-11-07 | $25.35 | $25.35 | 11,974 | — | — |
| 2025-11-06 | $26.70 | $26.70 | 8,924 | — | — |
| 2025-11-05 | $30.75 | $30.75 | 2,954 | — | — |
| 2025-11-04 | $32.15 | $32.15 | 7,306 | — | — |
| 2025-11-03 | $33.75 | $33.75 | 3,534 | — | — |
| 2025-10-31 | $34.90 | $34.90 | 4,076 | — | — |
| 2025-10-30 | $34.80 | $34.80 | 2,768 | — | — |
| 2025-10-29 | $37.10 | $37.10 | 8,268 | — | — |
| 2025-10-28 | $35.85 | $35.85 | 9,378 | — | — |
| 2025-10-27 | $36.05 | $36.05 | 2,796 | — | — |
| 2025-10-24 | $36.10 | $36.10 | 2,074 | — | — |
| 2025-10-23 | $36.60 | $36.60 | 2,816 | — | — |
| 2025-10-22 | $38.30 | $38.30 | 14,676 | — | — |
| 2025-10-21 | $39.00 | $39.00 | 35,508 | — | — |
| 2025-10-20 | $35.00 | $35.00 | 4,260 | — | — |
| 2025-10-17 | $34.70 | $34.70 | 4,322 | — | — |
| 2025-10-16 | $36.35 | $36.35 | 14,472 | — | — |
| 2025-10-15 | $39.25 | $39.25 | 8,218 | — | — |
| 2025-10-14 | $40.40 | $40.40 | 7,406 | — | — |
| 2025-10-13 | $41.70 | $41.70 | 9,102 | — | — |
| 2025-10-10 | $40.15 | $40.15 | 12,190 | — | — |
| 2025-10-09 | $42.00 | $42.00 | 13,900 | — | — |
| 2025-10-08 | $42.90 | $42.90 | 26,556 | — | — |
| 2025-10-07 | $47.50 | $47.50 | 14,812 | — | — |
| 2025-10-06 | $51.00 | $51.00 | 27,332 | — | — |
| 2025-10-03 | $48.45 | $48.45 | 25,488 | — | — |
| 2025-10-02 | $53.00 | $53.00 | 42,534 | — | — |
| 2025-10-01 | $49.95 | $49.95 | 60,394 | — | — |
| 2025-09-30 | $57.00 | $57.00 | 413,508 | — | — |
| 2025-09-29 | $56.00 | $56.00 | 1,869,048 | — | — |
| 2025-09-26 | $47.75 | $47.75 | 4,542 | — | — |
| 2025-09-25 | $48.00 | $48.00 | 4,738 | — | — |
| 2025-09-24 | $48.50 | $48.50 | 159,568 | — | — |
| 2025-09-23 | $48.65 | $48.65 | 3,368 | — | — |
| 2025-09-22 | $47.75 | $47.75 | 30,638 | — | — |
| 2025-09-19 | $47.20 | $47.20 | 986 | — | — |
| 2025-09-18 | $49.00 | $49.00 | 2,864 | — | — |
| 2025-09-17 | $47.60 | $47.60 | 1,238 | — | — |
| 2025-09-16 | $48.40 | $48.40 | 2,532 | — | — |
| 2025-09-15 | $49.40 | $49.40 | 13,334 | — | — |
| 2025-09-12 | $44.15 | $44.15 | 6,610 | — | — |
| 2025-09-11 | $55.50 | $55.50 | 8,506 | — | — |
| 2025-09-10 | $55.50 | $55.50 | 13,350 | — | — |
| 2025-09-09 | $69.50 | $69.50 | 57,430 | — | — |
| 2025-09-08 | $60.00 | $60.00 | 37,718 | — | — |
| 2025-09-05 | $45.50 | $45.50 | 1,098 | — | — |
| 2025-09-04 | $47.00 | $47.00 | 778 | — | — |
| 2025-09-03 | $44.50 | $44.50 | 340 | — | — |
| 2025-09-02 | $45.50 | $45.50 | 454 | — | — |
| 2025-08-29 | $46.40 | $46.40 | 2,248 | — | — |
| 2025-08-28 | $44.65 | $44.65 | 1,296 | — | — |
| 2025-08-27 | $42.65 | $42.65 | 322 | — | — |
| 2025-08-26 | $41.25 | $41.25 | 278 | — | — |
| 2025-08-25 | $41.20 | $41.20 | 256 | — | — |
| 2025-08-22 | $41.40 | $41.40 | 550 | — | — |
| 2025-08-21 | $40.40 | $40.40 | 572 | — | — |
| 2025-08-20 | $41.00 | $41.00 | 188 | — | — |
| 2025-08-19 | $41.60 | $41.60 | 104 | — | — |
| 2025-08-18 | $41.65 | $41.65 | 534 | — | — |
| 2025-08-15 | $41.50 | $41.50 | 74 | — | — |
| 2025-08-14 | $42.60 | $42.60 | 428 | — | — |
| 2025-08-13 | $43.35 | $43.35 | 52 | — | — |
| 2025-08-12 | $43.35 | $43.35 | 122 | — | — |
| 2025-08-11 | $42.65 | $42.65 | 616 | — | — |
| 2025-08-08 | $43.85 | $43.85 | 528 | — | — |
| 2025-08-07 | $42.50 | $42.50 | 706 | — | — |
| 2025-08-06 | $42.65 | $42.65 | 466 | — | — |
| 2025-08-05 | $42.75 | $42.75 | 428 | — | — |
| 2025-08-04 | $42.75 | $42.75 | 198 | — | — |
| 2025-08-01 | $42.75 | $42.75 | 970 | — | — |
| 2025-07-31 | $43.60 | $43.60 | 2,222 | — | — |
| 2025-07-30 | $43.25 | $43.25 | 1,774 | — | — |
| 2025-07-29 | $46.00 | $46.00 | 2,778 | — | — |
| 2025-07-28 | $45.80 | $45.80 | 572 | — | — |
| 2025-07-25 | $46.55 | $46.55 | 300 | — | — |
| 2025-07-24 | $45.80 | $45.80 | 370 | — | — |
| 2025-07-23 | $46.10 | $46.10 | 920 | — | — |
| 2025-07-22 | $45.25 | $45.25 | 380 | — | — |
| 2025-07-21 | $46.00 | $46.00 | 1,256 | — | — |
| 2025-07-18 | $50.50 | $50.50 | 1,550 | — | — |
| 2025-07-17 | $50.50 | $50.50 | 1,804 | — | — |
| 2025-07-16 | $48.30 | $48.30 | 3,440 | — | — |
| 2025-07-15 | $45.50 | $45.50 | 504 | — | — |
| 2025-07-14 | $45.35 | $45.35 | 726 | — | — |
| 2025-07-11 | $44.35 | $44.35 | 520 | — | — |
| 2025-07-10 | $45.00 | $45.00 | 846 | — | — |
| 2025-07-09 | $44.55 | $44.55 | 898 | — | — |
| 2025-07-08 | $44.95 | $44.95 | 1,312 | — | — |
| 2025-07-07 | $45.50 | $45.50 | 2,880 | — | — |
| 2025-07-03 | $45.10 | $45.10 | 518 | — | — |
| 2025-07-02 | $45.20 | $45.20 | 3,990 | — | — |
| 2025-07-01 | $44.00 | $44.00 | 352 | — | — |
| 2025-06-30 | $44.15 | $44.15 | 1,002 | — | — |
| 2025-06-27 | $44.40 | $44.40 | 1,942 | — | — |
| 2025-06-26 | $43.75 | $43.75 | 1,674 | — | — |
| 2025-06-25 | $45.00 | $45.00 | 1,146 | — | — |
| 2025-06-24 | $45.50 | $45.50 | 2,100 | — | — |
| 2025-06-23 | $45.00 | $45.00 | 2,330 | — | — |
| 2025-06-20 | $44.50 | $44.50 | 360 | — | — |
| 2025-06-18 | $45.05 | $45.05 | 1,930 | — | — |
| 2025-06-17 | $43.55 | $43.55 | 1,836 | — | — |
| 2025-06-16 | $44.05 | $44.05 | 2,660 | — | — |
| 2025-06-13 | $44.80 | $44.80 | 1,076 | — | — |
| 2025-06-12 | $44.40 | $44.40 | 1,760 | — | — |
| 2025-06-11 | $44.60 | $44.60 | 490 | — | — |
| 2025-06-10 | $44.45 | $44.45 | 1,216 | — | — |
| 2025-06-09 | $44.25 | $44.25 | 584 | — | — |
| 2025-06-06 | $44.65 | $44.65 | 1,162 | — | — |
| 2025-06-05 | $44.50 | $44.50 | 5,524 | — | — |
| 2025-06-04 | $44.75 | $44.75 | 974 | — | — |
| 2025-06-03 | $45.00 | $45.00 | 828 | — | — |
| 2025-06-02 | $44.05 | $44.05 | 2,480 | — | — |
| 2025-05-30 | $45.10 | $45.10 | 2,372 | — | — |
| 2025-05-29 | $44.05 | $44.05 | 1,118 | — | — |
| 2025-05-28 | $46.00 | $46.00 | 1,938 | — | — |
| 2025-05-27 | $46.50 | $46.50 | 1,616 | — | — |
| 2025-05-23 | $47.00 | $47.00 | 1,352 | — | — |
| 2025-05-22 | $50.50 | $50.50 | 1,774 | — | — |
| 2025-05-21 | $47.00 | $47.00 | 2,338 | — | — |
| 2025-05-20 | $48.00 | $48.00 | 3,194 | — | — |
| 2025-05-19 | $47.90 | $47.90 | 572 | — | — |
| 2025-05-16 | $48.50 | $48.50 | 1,784 | — | — |
| 2025-05-15 | $48.10 | $48.10 | 486 | — | — |
| 2025-05-14 | $48.10 | $48.10 | 1,404 | — | — |
| 2025-05-13 | $51.00 | $51.00 | 2,450 | — | — |
| 2025-05-12 | $47.00 | $47.00 | 3,482 | — | — |
| 2025-05-09 | $47.30 | $47.30 | 1,950 | — | — |
| 2025-05-08 | $43.75 | $43.75 | 616 | — | — |
| 2025-05-07 | $45.00 | $45.00 | 592 | — | — |
| 2025-05-06 | $46.50 | $46.50 | 228 | — | — |
| 2025-05-05 | $47.60 | $47.60 | 1,644 | — | — |
| 2025-05-02 | $48.60 | $48.60 | 1,186 | — | — |
| 2025-05-01 | $49.25 | $49.25 | 106 | — | — |
| 2025-04-30 | $50.00 | $50.00 | 1,716 | — | — |
| 2025-04-29 | $49.00 | $49.00 | 698 | — | — |
| 2025-04-28 | $47.60 | $47.60 | 712 | — | — |
| 2025-04-25 | $48.95 | $48.95 | 1,104 | — | — |
| 2025-04-24 | $48.55 | $48.55 | 452 | — | — |
| 2025-04-23 | $48.50 | $48.50 | 1,114 | — | — |
| 2025-04-22 | $48.60 | $48.60 | 972 | — | — |
| 2025-04-21 | $48.50 | $48.50 | 1,868 | — | — |
| 2025-04-17 | $50.50 | $50.50 | 952 | — | — |
| 2025-04-16 | $50.50 | $50.50 | 286 | — | — |
| 2025-04-15 | $50.50 | $50.50 | 1,142 | — | — |
| 2025-04-14 | $50.00 | $50.00 | 776 | — | — |
| 2025-04-11 | $50.50 | $50.50 | 536 | — | — |
| 2025-04-10 | $51.50 | $51.50 | 1,388 | — | — |
| 2025-04-09 | $51.00 | $51.00 | 1,644 | — | — |
| 2025-04-08 | $49.80 | $49.80 | 1,232 | — | — |
| 2025-04-07 | $50.50 | $50.50 | 1,504 | — | — |
| 2025-04-04 | $50.50 | $50.50 | 292 | — | — |
| 2025-04-03 | $51.50 | $51.50 | 2,026 | — | — |
| 2025-04-02 | $53.50 | $53.50 | 1,286 | — | — |
| 2025-04-01 | $51.50 | $51.50 | 254 | — | — |
| 2025-03-31 | $51.50 | $51.50 | 1,350 | — | — |
| 2025-03-28 | $54.00 | $54.00 | 1,044 | — | — |
| 2025-03-27 | $56.50 | $56.50 | 456 | — | — |
| 2025-03-26 | $55.00 | $55.00 | 1,458 | — | — |
| 2025-03-25 | $56.50 | $56.50 | 3,168 | — | — |
| 2025-03-24 | $54.00 | $54.00 | 1,354 | — | — |
| 2025-03-21 | $55.00 | $55.00 | 1,868 | — | — |
| 2025-03-20 | $53.00 | $53.00 | 2,364 | — | — |
| 2025-03-19 | $50.50 | $50.50 | 4,216 | — | — |
| 2025-03-18 | $55.50 | $55.50 | 5,102 | — | — |
| 2025-03-17 | $59.00 | $59.00 | 3,690 | — | — |
| 2025-03-14 | $61.00 | $61.00 | 986 | — | — |
| 2025-03-13 | $67.50 | $67.50 | 2,614 | — | — |
| 2025-03-12 | $74.50 | $74.50 | 2,360 | — | — |
| 2025-03-11 | $69.00 | $69.00 | 1,768 | — | — |
| 2025-03-10 | $66.50 | $66.50 | 1,250 | — | — |
| 2025-03-07 | $68.50 | $68.50 | 932 | — | — |
| 2025-03-06 | $68.00 | $68.00 | 2,252 | — | — |
| 2025-03-05 | $64.00 | $64.00 | 1,706 | — | — |
| 2025-03-04 | $59.75 | $59.75 | 1,708 | — | — |
| 2025-03-03 | $55.00 | $55.00 | 1,328 | — | — |
| 2025-02-28 | $57.50 | $57.50 | 396 | — | — |
| 2025-02-27 | $59.50 | $59.50 | 516 | — | — |
| 2025-02-26 | $60.00 | $60.00 | 568 | — | — |
| 2025-02-25 | $61.00 | $61.00 | 796 | — | — |
| 2025-02-24 | $60.00 | $60.00 | 906 | — | — |
| 2025-02-21 | $64.00 | $64.00 | 600 | — | — |
| 2025-02-20 | $64.00 | $64.00 | 464 | — | — |
| 2025-02-19 | $64.50 | $64.50 | 1,880 | — | — |
| 2025-02-18 | $67.50 | $67.50 | 1,178 | — | — |
| 2025-02-14 | $63.50 | $63.50 | 1,108 | — | — |
| 2025-02-13 | $63.00 | $63.00 | 1,202 | — | — |
| 2025-02-12 | $60.50 | $60.50 | 838 | — | — |
| 2025-02-11 | $59.00 | $59.00 | 2,484 | — | — |
| 2025-02-10 | $63.50 | $63.50 | 2,580 | — | — |
| 2025-02-07 | $59.50 | $59.50 | 2,238 | — | — |
| 2025-02-06 | $57.50 | $57.50 | 3,166 | — | — |
| 2025-02-05 | $52.50 | $52.50 | 1,888 | — | — |
| 2025-02-04 | $54.50 | $54.50 | 462 | — | — |
| 2025-02-03 | $54.50 | $54.50 | 668 | — | — |
| 2025-01-31 | $55.00 | $55.00 | 1,046 | — | — |
| 2025-01-30 | $55.95 | $55.95 | 866 | — | — |
| 2025-01-29 | $55.00 | $55.00 | 504 | — | — |
| 2025-01-28 | $56.00 | $56.00 | 532 | — | — |
| 2025-01-27 | $57.50 | $57.50 | 976 | — | — |
| 2025-01-24 | $59.50 | $59.50 | 1,954 | — | — |
| 2025-01-23 | $56.50 | $56.50 | 878 | — | — |
| 2025-01-22 | $55.50 | $55.50 | 1,512 | — | — |
| 2025-01-21 | $57.00 | $57.00 | 1,518 | — | — |
| 2025-01-17 | $54.00 | $54.00 | 1,286 | — | — |
| 2025-01-16 | $53.00 | $53.00 | 1,788 | — | — |
| 2025-01-15 | $53.50 | $53.50 | 1,080 | — | — |
| 2025-01-14 | $54.00 | $54.00 | 1,930 | — | — |
| 2025-01-13 | $56.50 | $56.50 | 3,432 | — | — |
| 2025-01-10 | $61.50 | $61.50 | 1,606 | — | — |
| 2025-01-08 | $64.50 | $64.50 | 5,284 | — | — |
| 2025-01-07 | $66.75 | $66.75 | 16,116 | — | — |
| 2025-01-06 | $87.50 | $87.50 | 104,108 | — | — |
| 2025-01-03 | $65.00 | $65.00 | 2,338 | — | — |
| 2025-01-02 | $62.00 | $62.00 | 2,316 | — | — |