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
- 2024-05-31 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 | $14.04 | $14.04 | 300,243 | — | — |
| 2025-12-30 | $14.36 | $14.36 | 300,865 | — | — |
| 2025-12-29 | $14.96 | $14.96 | 146,885 | — | — |
| 2025-12-26 | $15.28 | $15.28 | 86,318 | — | — |
| 2025-12-24 | $15.80 | $15.80 | 105,410 | — | — |
| 2025-12-23 | $16.08 | $16.08 | 181,458 | — | — |
| 2025-12-22 | $16.36 | $16.36 | 388,638 | — | — |
| 2025-12-19 | $15.76 | $15.76 | 347,098 | — | — |
| 2025-12-18 | $14.00 | $14.00 | 505,963 | — | — |
| 2025-12-17 | $14.60 | $14.60 | 758,313 | — | — |
| 2025-12-16 | $15.24 | $15.24 | 416,398 | — | — |
| 2025-12-15 | $15.20 | $15.20 | 519,990 | — | — |
| 2025-12-12 | $16.00 | $16.00 | 425,960 | — | — |
| 2025-12-11 | $17.36 | $17.36 | 235,085 | — | — |
| 2025-12-10 | $17.84 | $17.84 | 177,503 | — | — |
| 2025-12-09 | $18.72 | $18.72 | 264,580 | — | — |
| 2025-12-08 | $18.08 | $18.08 | 338,973 | — | — |
| 2025-12-05 | $20.40 | $20.40 | 198,290 | — | — |
| 2025-12-04 | $22.04 | $22.04 | 247,665 | — | — |
| 2025-12-03 | $21.72 | $21.72 | 412,918 | — | — |
| 2025-12-02 | $19.44 | $19.44 | 368,088 | — | — |
| 2025-12-01 | $20.04 | $20.04 | 245,830 | — | — |
| 2025-11-28 | $20.00 | $20.00 | 213,955 | — | — |
| 2025-11-26 | $19.92 | $19.92 | 417,093 | — | — |
| 2025-11-25 | $18.60 | $18.60 | 342,718 | — | — |
| 2025-11-24 | $17.76 | $17.76 | 321,440 | — | — |
| 2025-11-21 | $17.72 | $17.72 | 443,330 | — | — |
| 2025-11-20 | $19.40 | $19.40 | 437,838 | — | — |
| 2025-11-19 | $21.48 | $21.48 | 217,028 | — | — |
| 2025-11-18 | $22.40 | $22.40 | 223,488 | — | — |
| 2025-11-17 | $22.12 | $22.12 | 489,530 | — | — |
| 2025-11-14 | $24.56 | $24.56 | 384,173 | — | — |
| 2025-11-13 | $25.00 | $25.00 | 617,650 | — | — |
| 2025-11-12 | $26.80 | $26.80 | 296,123 | — | — |
| 2025-11-11 | $28.00 | $28.00 | 358,510 | — | — |
| 2025-11-10 | $29.52 | $29.52 | 398,828 | — | — |
| 2025-11-07 | $30.80 | $30.80 | 410,098 | — | — |
| 2025-11-06 | $29.08 | $29.08 | 532,325 | — | — |
| 2025-11-05 | $32.32 | $32.32 | 420,208 | — | — |
| 2025-11-04 | $31.32 | $31.32 | 770,825 | — | — |
| 2025-11-03 | $35.56 | $35.56 | 715,880 | — | — |
| 2025-10-31 | $37.20 | $37.20 | 797,295 | — | — |
| 2025-10-30 | $34.12 | $34.12 | 670,350 | — | — |
| 2025-10-29 | $37.92 | $37.92 | 1,320,825 | — | — |
| 2025-10-28 | $36.76 | $36.76 | 1,816,813 | — | — |
| 2025-10-27 | $40.40 | $40.40 | 2,479,835 | — | — |
| 2025-10-24 | $33.60 | $33.60 | 749,633 | — | — |
| 2025-10-23 | $31.80 | $31.80 | 560,685 | — | — |
| 2025-10-22 | $28.80 | $28.80 | 393,700 | — | — |
| 2025-10-21 | $30.08 | $30.08 | 242,983 | — | — |
| 2025-10-20 | $31.60 | $31.60 | 253,093 | — | — |
| 2025-10-17 | $28.80 | $28.80 | 317,880 | — | — |
| 2025-10-16 | $30.28 | $30.28 | 466,003 | — | — |
| 2025-10-15 | $32.00 | $32.00 | 847,478 | — | — |
| 2025-10-14 | $31.60 | $31.60 | 849,198 | — | — |
| 2025-10-13 | $34.24 | $34.24 | 1,113,865 | — | — |
| 2025-10-10 | $34.80 | $34.80 | 681,620 | — | — |
| 2025-10-09 | $37.52 | $37.52 | 668,573 | — | — |
| 2025-10-08 | $38.40 | $38.40 | 552,050 | — | — |
| 2025-10-07 | $40.80 | $40.80 | 1,370,345 | — | — |
| 2025-10-06 | $41.20 | $41.20 | 1,184,560 | — | — |
| 2025-10-03 | $45.20 | $45.20 | 757,938 | — | — |
| 2025-10-02 | $44.00 | $44.00 | 493,175 | — | — |
| 2025-10-01 | $45.20 | $45.20 | 479,980 | — | — |
| 2025-09-30 | $42.80 | $42.80 | 506,050 | — | — |
| 2025-09-29 | $46.80 | $46.80 | 332,305 | — | — |
| 2025-09-26 | $46.00 | $46.00 | 548,345 | — | — |
| 2025-09-25 | $50.40 | $50.40 | 1,218,143 | — | — |
| 2025-09-24 | $46.80 | $46.80 | 592,840 | — | — |
| 2025-09-23 | $50.00 | $50.00 | 442,280 | — | — |
| 2025-09-22 | $53.20 | $53.20 | 663,745 | — | — |
| 2025-09-19 | $56.00 | $56.00 | 1,062,428 | — | — |
| 2025-09-18 | $59.60 | $59.60 | 876,640 | — | — |
| 2025-09-17 | $57.20 | $57.20 | 1,246,985 | — | — |
| 2025-09-16 | $60.00 | $60.00 | 1,888,618 | — | — |
| 2025-09-15 | $49.60 | $49.60 | 2,706,348 | — | — |
| 2025-09-12 | $111.20 | $111.20 | 513,580 | — | — |
| 2025-09-11 | $157.80 | $157.80 | 142,448 | — | — |
| 2025-09-10 | $192.00 | $192.00 | 145,523 | — | — |
| 2025-09-09 | $323.20 | $323.20 | 396,928 | — | — |
| 2025-09-08 | $182.40 | $182.40 | 164,480 | — | — |
| 2025-09-05 | $163.20 | $163.20 | 140,440 | — | — |
| 2025-09-04 | $131.20 | $131.20 | 59,715 | — | — |
| 2025-09-03 | $168.80 | $168.80 | 71,220 | — | — |
| 2025-09-02 | $185.20 | $185.20 | 37,883 | — | — |
| 2025-08-29 | $217.60 | $217.60 | 46,508 | — | — |
| 2025-08-28 | $237.20 | $237.20 | 36,643 | — | — |
| 2025-08-27 | $252.80 | $252.80 | 64,833 | — | — |
| 2025-08-26 | $322.80 | $322.80 | 20,163 | — | — |
| 2025-08-25 | $366.80 | $366.80 | 10,748 | — | — |
| 2025-08-22 | $405.20 | $405.20 | 11,795 | — | — |
| 2025-08-21 | $425.20 | $425.20 | 8,525 | — | — |
| 2025-08-20 | $403.60 | $403.60 | 18,965 | — | — |
| 2025-08-19 | $424.80 | $424.80 | 15,288 | — | — |
| 2025-08-18 | $480.80 | $480.80 | 9,658 | — | — |
| 2025-08-15 | $546.80 | $546.80 | 15,128 | — | — |
| 2025-08-14 | $600.80 | $600.80 | 22,433 | — | — |
| 2025-08-13 | $530.00 | $530.00 | 28,505 | — | — |
| 2025-08-12 | $443.60 | $443.60 | 30,163 | — | — |
| 2025-08-11 | $571.20 | $571.20 | 87,113 | — | — |
| 2025-08-08 | $382.80 | $382.80 | 16,418 | — | — |
| 2025-08-07 | $300.00 | $300.00 | 5,358 | — | — |
| 2025-08-06 | $304.40 | $304.40 | 7,625 | — | — |
| 2025-08-05 | $289.60 | $289.60 | 5,780 | — | — |
| 2025-08-04 | $303.20 | $303.20 | 12,353 | — | — |
| 2025-08-01 | $254.00 | $254.00 | 14,238 | — | — |
| 2025-07-31 | $288.80 | $288.80 | 8,908 | — | — |
| 2025-07-30 | $319.20 | $319.20 | 8,220 | — | — |
| 2025-07-29 | $336.40 | $336.40 | 15,200 | — | — |
| 2025-07-28 | $423.60 | $423.60 | 2,813 | — | — |
| 2025-07-25 | $438.80 | $438.80 | 2,533 | — | — |
| 2025-07-24 | $436.00 | $436.00 | 2,408 | — | — |
| 2025-07-23 | $462.40 | $462.40 | 6,443 | — | — |
| 2025-07-22 | $446.80 | $446.80 | 6,525 | — | — |
| 2025-07-21 | $438.00 | $438.00 | 4,313 | — | — |
| 2025-07-18 | $440.80 | $440.80 | 6,190 | — | — |
| 2025-07-17 | $457.20 | $457.20 | 6,100 | — | — |
| 2025-07-16 | $456.40 | $456.40 | 11,818 | — | — |
| 2025-07-15 | $470.80 | $470.80 | 6,343 | — | — |
| 2025-07-14 | $483.60 | $483.60 | 8,953 | — | — |
| 2025-07-11 | $492.00 | $492.00 | 8,643 | — | — |
| 2025-07-10 | $532.00 | $532.00 | 10,103 | — | — |
| 2025-07-09 | $494.00 | $494.00 | 10,515 | — | — |
| 2025-07-08 | $516.40 | $516.40 | 7,115 | — | — |
| 2025-07-07 | $481.60 | $481.60 | 8,618 | — | — |
| 2025-07-03 | $510.00 | $510.00 | 5,585 | — | — |
| 2025-07-02 | $524.80 | $524.80 | 11,840 | — | — |
| 2025-07-01 | $544.40 | $544.40 | 5,633 | — | — |
| 2025-06-30 | $553.80 | $553.80 | 7,863 | — | — |
| 2025-06-27 | $571.20 | $571.20 | 9,748 | — | — |
| 2025-06-26 | $587.20 | $587.20 | 6,965 | — | — |
| 2025-06-25 | $564.80 | $564.80 | 19,045 | — | — |
| 2025-06-24 | $612.40 | $612.40 | 12,758 | — | — |
| 2025-06-23 | $652.00 | $652.00 | 23,013 | — | — |
| 2025-06-20 | $568.80 | $568.80 | 22,633 | — | — |
| 2025-06-18 | $557.60 | $557.60 | 19,880 | — | — |
| 2025-06-17 | $592.80 | $592.80 | 14,433 | — | — |
| 2025-06-16 | $603.60 | $603.60 | 21,150 | — | — |
| 2025-06-13 | $552.00 | $552.00 | 29,268 | — | — |
| 2025-06-12 | $678.80 | $678.80 | 23,605 | — | — |
| 2025-06-11 | $733.60 | $733.60 | 109,928 | — | — |
| 2025-06-10 | $464.00 | $464.00 | 16,935 | — | — |
| 2025-06-09 | $534.00 | $534.00 | 24,565 | — | — |
| 2025-06-06 | $635.20 | $635.20 | 10,780 | — | — |
| 2025-06-05 | $640.80 | $640.80 | 16,818 | — | — |
| 2025-06-04 | $685.20 | $685.20 | 19,270 | — | — |
| 2025-06-03 | $734.40 | $734.40 | 33,413 | — | — |
| 2025-06-02 | $851.60 | $851.60 | 11,680 | — | — |
| 2025-05-30 | $904.00 | $904.00 | 39,728 | — | — |
| 2025-05-29 | $897.20 | $897.20 | 20,788 | — | — |
| 2025-05-28 | $969.20 | $969.20 | 36,423 | — | — |
| 2025-05-27 | $1,001.20 | $1,001.20 | 68,140 | — | — |
| 2025-05-23 | $905.60 | $905.60 | 41,685 | — | — |
| 2025-05-22 | $997.60 | $997.60 | 256,275 | — | — |
| 2025-05-21 | $913.20 | $913.20 | 280,770 | — | — |
| 2025-05-20 | $608.80 | $608.80 | 50,265 | — | — |
| 2025-05-19 | $558.40 | $558.40 | 72,368 | — | — |
| 2025-05-16 | $518.00 | $518.00 | 114,005 | — | — |
| 2025-05-15 | $554.40 | $554.40 | 748,358 | — | — |
| 2025-05-14 | $306.00 | $306.00 | 63,760 | — | — |
| 2025-05-13 | $414.00 | $414.00 | 179,388 | — | — |
| 2025-05-12 | $547.60 | $547.60 | 1,648,350 | — | — |
| 2025-05-09 | $156.00 | $156.00 | 8,425 | — | — |
| 2025-05-08 | $151.20 | $151.20 | 16,025 | — | — |
| 2025-05-07 | $123.60 | $123.60 | 15,148 | — | — |
| 2025-05-06 | $122.40 | $122.40 | 15,188 | — | — |
| 2025-05-05 | $108.40 | $108.40 | 13,853 | — | — |
| 2025-05-02 | $86.80 | $86.80 | 8,508 | — | — |
| 2025-05-01 | $75.20 | $75.20 | 1,050 | — | — |
| 2025-04-30 | $75.20 | $75.20 | 3,370 | — | — |
| 2025-04-29 | $72.00 | $72.00 | 1,758 | — | — |
| 2025-04-28 | $71.60 | $71.60 | 1,643 | — | — |
| 2025-04-25 | $72.40 | $72.40 | 870 | — | — |
| 2025-04-24 | $68.40 | $68.40 | 3,563 | — | — |
| 2025-04-23 | $71.20 | $71.20 | 2,485 | — | — |
| 2025-04-22 | $66.00 | $66.00 | 798 | — | — |
| 2025-04-21 | $58.80 | $58.80 | 2,465 | — | — |
| 2025-04-17 | $70.00 | $70.00 | 873 | — | — |
| 2025-04-16 | $66.40 | $66.40 | 553 | — | — |
| 2025-04-15 | $68.00 | $68.00 | 673 | — | — |
| 2025-04-14 | $66.40 | $66.40 | 1,280 | — | — |
| 2025-04-11 | $68.80 | $68.80 | 835 | — | — |
| 2025-04-10 | $68.80 | $68.80 | 893 | — | — |
| 2025-04-09 | $70.00 | $70.00 | 945 | — | — |
| 2025-04-08 | $65.20 | $65.20 | 5,000 | — | — |
| 2025-04-07 | $57.20 | $57.20 | 3,518 | — | — |
| 2025-04-04 | $59.20 | $59.20 | 2,678 | — | — |
| 2025-04-03 | $62.40 | $62.40 | 900 | — | — |
| 2025-04-02 | $62.40 | $62.40 | 1,515 | — | — |
| 2025-04-01 | $63.60 | $63.60 | 2,168 | — | — |
| 2025-03-31 | $64.40 | $64.40 | 3,415 | — | — |
| 2025-03-28 | $76.00 | $76.00 | 3,755 | — | — |
| 2025-03-27 | $83.20 | $83.20 | 14,368 | — | — |
| 2025-03-26 | $68.40 | $68.40 | 6,700 | — | — |
| 2025-03-25 | $83.20 | $83.20 | 17,645 | — | — |
| 2025-03-24 | $87.20 | $87.20 | 798,983 | — | — |
| 2025-03-21 | $60.40 | $60.40 | 1,135 | — | — |
| 2025-03-20 | $58.40 | $58.40 | 2,305 | — | — |
| 2025-03-19 | $58.80 | $58.80 | 2,890 | — | — |
| 2025-03-18 | $63.60 | $63.60 | 2,455 | — | — |
| 2025-03-17 | $62.80 | $62.80 | 1,175 | — | — |
| 2025-03-14 | $60.00 | $60.00 | 1,025 | — | — |
| 2025-03-13 | $58.00 | $58.00 | 1,998 | — | — |
| 2025-03-12 | $57.20 | $57.20 | 695 | — | — |
| 2025-03-11 | $56.80 | $56.80 | 888 | — | — |
| 2025-03-10 | $61.60 | $61.60 | 4,438 | — | — |
| 2025-03-07 | $66.00 | $66.00 | 1,313 | — | — |
| 2025-03-06 | $68.40 | $68.40 | 1,033 | — | — |
| 2025-03-05 | $70.80 | $70.80 | 1,283 | — | — |
| 2025-03-04 | $68.80 | $68.80 | 1,895 | — | — |
| 2025-03-03 | $68.00 | $68.00 | 778 | — | — |
| 2025-02-28 | $67.20 | $67.20 | 4,143 | — | — |
| 2025-02-27 | $75.20 | $75.20 | 2,965 | — | — |
| 2025-02-26 | $76.80 | $76.80 | 1,708 | — | — |
| 2025-02-25 | $77.20 | $77.20 | 3,875 | — | — |
| 2025-02-24 | $84.40 | $84.40 | 14,333 | — | — |
| 2025-02-21 | $94.40 | $94.40 | 14,793 | — | — |
| 2025-02-20 | $119.60 | $119.60 | 34,275 | — | — |
| 2025-02-19 | $108.00 | $108.00 | 32,055 | — | — |
| 2025-02-18 | $107.20 | $107.20 | 19,760 | — | — |
| 2025-02-14 | $115.60 | $115.60 | 780,125 | — | — |
| 2025-02-13 | $100.00 | $100.00 | 124,303 | — | — |
| 2025-02-12 | $131.20 | $131.20 | 5,486,908 | — | — |
| 2025-02-11 | $56.88 | $56.88 | 15,618 | — | — |
| 2025-02-10 | $50.00 | $50.00 | 583 | — | — |
| 2025-02-07 | $50.00 | $50.00 | 250 | — | — |
| 2025-02-06 | $49.04 | $49.04 | 405 | — | — |
| 2025-02-05 | $48.40 | $48.40 | 790 | — | — |
| 2025-02-04 | $48.40 | $48.40 | 275 | — | — |
| 2025-02-03 | $48.00 | $48.00 | 1,273 | — | — |
| 2025-01-31 | $52.00 | $52.00 | 2,295 | — | — |
| 2025-01-30 | $52.40 | $52.40 | 183 | — | — |
| 2025-01-29 | $53.20 | $53.20 | 748 | — | — |
| 2025-01-28 | $54.00 | $54.00 | 450 | — | — |
| 2025-01-27 | $50.40 | $50.40 | 2,008 | — | — |
| 2025-01-24 | $53.60 | $53.60 | 1,408 | — | — |
| 2025-01-23 | $56.00 | $56.00 | 1,640 | — | — |
| 2025-01-22 | $58.60 | $58.60 | 1,295 | — | — |
| 2025-01-21 | $57.68 | $57.68 | 1,010 | — | — |
| 2025-01-17 | $58.92 | $58.92 | 858 | — | — |
| 2025-01-16 | $58.00 | $58.00 | 1,605 | — | — |
| 2025-01-15 | $58.20 | $58.20 | 1,990 | — | — |
| 2025-01-14 | $56.40 | $56.40 | 375 | — | — |
| 2025-01-13 | $57.68 | $57.68 | 2,900 | — | — |
| 2025-01-10 | $57.20 | $57.20 | 6,130 | — | — |
| 2025-01-08 | $65.20 | $65.20 | 1,685 | — | — |
| 2025-01-07 | $65.60 | $65.60 | 2,580 | — | — |
| 2025-01-06 | $55.88 | $55.88 | 2,100 | — | — |
| 2025-01-03 | $61.20 | $61.20 | 3,330 | — | — |
| 2025-01-02 | $56.32 | $56.32 | 1,415 | — | — |