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
- 2024-12-13 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 | $17.30 | $17.30 | 6,354 | — | — |
| 2025-12-30 | $19.75 | $19.75 | 4,252 | — | — |
| 2025-12-29 | $22.90 | $22.90 | 2,146 | — | — |
| 2025-12-26 | $27.50 | $27.50 | 1,198 | — | — |
| 2025-12-24 | $30.00 | $30.00 | 434 | — | — |
| 2025-12-23 | $30.15 | $30.15 | 912 | — | — |
| 2025-12-22 | $32.00 | $32.00 | 1,516 | — | — |
| 2025-12-19 | $33.00 | $33.00 | 1,172 | — | — |
| 2025-12-18 | $35.00 | $35.00 | 1,008 | — | — |
| 2025-12-17 | $33.75 | $33.75 | 2,602 | — | — |
| 2025-12-16 | $36.45 | $36.45 | 7,706 | — | — |
| 2025-12-15 | $47.50 | $47.50 | 116,730 | — | — |
| 2025-12-12 | $34.00 | $34.00 | 5,938 | — | — |
| 2025-12-11 | $40.55 | $40.55 | 74,958 | — | — |
| 2025-12-10 | $40.00 | $40.00 | 4,444 | — | — |
| 2025-12-09 | $49.50 | $49.50 | 1,820 | — | — |
| 2025-12-08 | $53.85 | $53.85 | 1,934 | — | — |
| 2025-12-05 | $53.50 | $53.50 | 532 | — | — |
| 2025-12-04 | $54.50 | $54.50 | 728 | — | — |
| 2025-12-03 | $54.00 | $54.00 | 1,346 | — | — |
| 2025-12-02 | $53.25 | $53.25 | 1,150 | — | — |
| 2025-12-01 | $52.50 | $52.50 | 1,558 | — | — |
| 2025-11-28 | $53.50 | $53.50 | 2,444 | — | — |
| 2025-11-26 | $59.95 | $59.95 | 1,636 | — | — |
| 2025-11-25 | $59.50 | $59.50 | 5,468 | — | — |
| 2025-11-24 | $59.55 | $59.55 | 1,358 | — | — |
| 2025-11-21 | $56.50 | $56.50 | 1,376 | — | — |
| 2025-11-20 | $56.00 | $56.00 | 6,156 | — | — |
| 2025-11-19 | $56.50 | $56.50 | 1,406 | — | — |
| 2025-11-18 | $55.50 | $55.50 | 10,844 | — | — |
| 2025-11-17 | $53.50 | $53.50 | 482 | — | — |
| 2025-11-14 | $55.50 | $55.50 | 1,116 | — | — |
| 2025-11-13 | $59.00 | $59.00 | 7,714 | — | — |
| 2025-11-12 | $55.50 | $55.50 | 636 | — | — |
| 2025-11-11 | $55.50 | $55.50 | 450 | — | — |
| 2025-11-10 | $57.50 | $57.50 | 828 | — | — |
| 2025-11-07 | $56.00 | $56.00 | 880 | — | — |
| 2025-11-06 | $54.00 | $54.00 | 2,046 | — | — |
| 2025-11-05 | $52.00 | $52.00 | 1,380 | — | — |
| 2025-11-04 | $54.00 | $54.00 | 480 | — | — |
| 2025-11-03 | $59.00 | $59.00 | 2,078 | — | — |
| 2025-10-31 | $58.00 | $58.00 | 1,282 | — | — |
| 2025-10-30 | $56.50 | $56.50 | 658 | — | — |
| 2025-10-29 | $59.30 | $59.30 | 664 | — | — |
| 2025-10-28 | $62.00 | $62.00 | 1,114 | — | — |
| 2025-10-27 | $62.50 | $62.50 | 6,814 | — | — |
| 2025-10-24 | $58.00 | $58.00 | 540 | — | — |
| 2025-10-23 | $58.50 | $58.50 | 350 | — | — |
| 2025-10-22 | $60.50 | $60.50 | 1,312 | — | — |
| 2025-10-21 | $57.50 | $57.50 | 714 | — | — |
| 2025-10-20 | $59.00 | $59.00 | 1,194 | — | — |
| 2025-10-17 | $60.50 | $60.50 | 756 | — | — |
| 2025-10-16 | $60.00 | $60.00 | 1,030 | — | — |
| 2025-10-15 | $63.50 | $63.50 | 276 | — | — |
| 2025-10-14 | $64.00 | $64.00 | 596 | — | — |
| 2025-10-13 | $64.50 | $64.50 | 826 | — | — |
| 2025-10-10 | $63.50 | $63.50 | 1,140 | — | — |
| 2025-10-09 | $68.50 | $68.50 | 558 | — | — |
| 2025-10-08 | $68.50 | $68.50 | 1,084 | — | — |
| 2025-10-07 | $71.00 | $71.00 | 1,084 | — | — |
| 2025-10-06 | $67.50 | $67.50 | 944 | — | — |
| 2025-10-03 | $69.50 | $69.50 | 1,316 | — | — |
| 2025-10-02 | $69.50 | $69.50 | 800 | — | — |
| 2025-10-01 | $69.40 | $69.40 | 1,668 | — | — |
| 2025-09-30 | $73.00 | $73.00 | 4,400 | — | — |
| 2025-09-29 | $79.00 | $79.00 | 780 | — | — |
| 2025-09-26 | $78.55 | $78.55 | 892 | — | — |
| 2025-09-25 | $79.00 | $79.00 | 1,100 | — | — |
| 2025-09-24 | $80.00 | $80.00 | 1,688 | — | — |
| 2025-09-23 | $75.00 | $75.00 | 868 | — | — |
| 2025-09-22 | $77.50 | $77.50 | 798 | — | — |
| 2025-09-19 | $80.00 | $80.00 | 1,224 | — | — |
| 2025-09-18 | $76.50 | $76.50 | 1,354 | — | — |
| 2025-09-17 | $81.00 | $81.00 | 604 | — | — |
| 2025-09-16 | $81.00 | $81.00 | 2,574 | — | — |
| 2025-09-15 | $81.50 | $81.50 | 2,792 | — | — |
| 2025-09-12 | $79.00 | $79.00 | 2,358 | — | — |
| 2025-09-11 | $84.50 | $84.50 | 1,026 | — | — |
| 2025-09-10 | $89.00 | $89.00 | 1,650 | — | — |
| 2025-09-09 | $84.00 | $84.00 | 1,428 | — | — |
| 2025-09-08 | $85.00 | $85.00 | 1,146 | — | — |
| 2025-09-05 | $89.95 | $89.95 | 534 | — | — |
| 2025-09-04 | $91.10 | $91.10 | 1,178 | — | — |
| 2025-09-03 | $89.50 | $89.50 | 2,044 | — | — |
| 2025-09-02 | $89.00 | $89.00 | 3,154 | — | — |
| 2025-08-29 | $87.50 | $87.50 | 1,392 | — | — |
| 2025-08-28 | $87.00 | $87.00 | 366 | — | — |
| 2025-08-27 | $90.25 | $90.25 | 1,862 | — | — |
| 2025-08-26 | $88.00 | $88.00 | 734 | — | — |
| 2025-08-25 | $89.50 | $89.50 | 914 | — | — |
| 2025-08-22 | $86.00 | $86.00 | 1,450 | — | — |
| 2025-08-21 | $94.00 | $94.00 | 818 | — | — |
| 2025-08-20 | $85.50 | $85.50 | 2,128 | — | — |
| 2025-08-19 | $89.50 | $89.50 | 1,608 | — | — |
| 2025-08-18 | $92.50 | $92.50 | 992 | — | — |
| 2025-08-15 | $95.00 | $95.00 | 804 | — | — |
| 2025-08-14 | $95.50 | $95.50 | 1,014 | — | — |
| 2025-08-13 | $98.50 | $98.50 | 3,016 | — | — |
| 2025-08-12 | $102.00 | $102.00 | 2,790 | — | — |
| 2025-08-11 | $106.50 | $106.50 | 22,414 | — | — |
| 2025-08-08 | $100.00 | $100.00 | 5,190 | — | — |
| 2025-08-07 | $92.50 | $92.50 | 2,100 | — | — |
| 2025-08-06 | $95.00 | $95.00 | 3,758 | — | — |
| 2025-08-05 | $94.00 | $94.00 | 1,370 | — | — |
| 2025-08-04 | $93.50 | $93.50 | 1,482 | — | — |
| 2025-08-01 | $93.50 | $93.50 | 3,104 | — | — |
| 2025-07-31 | $94.00 | $94.00 | 3,038 | — | — |
| 2025-07-30 | $93.00 | $93.00 | 4,460 | — | — |
| 2025-07-29 | $115.50 | $115.50 | 16,026 | — | — |
| 2025-07-28 | $110.00 | $110.00 | 12,416 | — | — |
| 2025-07-25 | $93.00 | $93.00 | 8,340 | — | — |
| 2025-07-24 | $92.50 | $92.50 | 5,388 | — | — |
| 2025-07-23 | $92.50 | $92.50 | 8,776 | — | — |
| 2025-07-22 | $89.50 | $89.50 | 9,532 | — | — |
| 2025-07-21 | $92.50 | $92.50 | 33,826 | — | — |
| 2025-07-18 | $75.00 | $75.00 | 5,270 | — | — |
| 2025-07-17 | $71.25 | $71.25 | 22,518 | — | — |
| 2025-07-16 | $65.00 | $65.00 | 6,574 | — | — |
| 2025-07-15 | $64.00 | $64.00 | 1,724 | — | — |
| 2025-07-14 | $65.00 | $65.00 | 4,058 | — | — |
| 2025-07-11 | $69.50 | $69.50 | 2,504 | — | — |
| 2025-07-10 | $72.00 | $72.00 | 1,786 | — | — |
| 2025-07-09 | $72.00 | $72.00 | 3,100 | — | — |
| 2025-07-08 | $75.50 | $75.50 | 2,604 | — | — |
| 2025-07-07 | $74.50 | $74.50 | 3,042 | — | — |
| 2025-07-03 | $76.50 | $76.50 | 1,612 | — | — |
| 2025-07-02 | $81.00 | $81.00 | 3,640 | — | — |
| 2025-07-01 | $79.00 | $79.00 | 2,124 | — | — |
| 2025-06-30 | $82.50 | $82.50 | 2,758 | — | — |
| 2025-06-27 | $81.50 | $81.50 | 2,738 | — | — |
| 2025-06-26 | $84.00 | $84.00 | 2,494 | — | — |
| 2025-06-25 | $85.00 | $85.00 | 6,698 | — | — |
| 2025-06-24 | $89.00 | $89.00 | 8,510 | — | — |
| 2025-06-23 | $88.50 | $88.50 | 10,710 | — | — |
| 2025-06-20 | $90.00 | $90.00 | 197,920 | — | — |
| 2025-06-18 | $73.50 | $73.50 | 15,108 | — | — |
| 2025-06-17 | $94.00 | $94.00 | 4,572 | — | — |
| 2025-06-16 | $100.00 | $100.00 | 7,524 | — | — |
| 2025-06-13 | $109.00 | $109.00 | 7,740 | — | — |
| 2025-06-12 | $108.50 | $108.50 | 12,506 | — | — |
| 2025-06-11 | $114.50 | $114.50 | 19,068 | — | — |
| 2025-06-10 | $106.50 | $106.50 | 44,324 | — | — |
| 2025-06-09 | $105.00 | $105.00 | 20,768 | — | — |
| 2025-06-06 | $131.00 | $131.00 | 9,020 | — | — |
| 2025-06-05 | $152.50 | $152.50 | 5,794 | — | — |
| 2025-06-04 | $162.50 | $162.50 | 3,084 | — | — |
| 2025-06-03 | $171.50 | $171.50 | 6,692 | — | — |
| 2025-06-02 | $175.00 | $175.00 | 5,332 | — | — |
| 2025-05-30 | $171.00 | $171.00 | 11,672 | — | — |
| 2025-05-29 | $165.50 | $165.50 | 27,766 | — | — |
| 2025-05-28 | $150.00 | $150.00 | 16,870 | — | — |
| 2025-05-27 | $173.00 | $173.00 | 19,352 | — | — |
| 2025-05-23 | $220.25 | $220.25 | 37,852 | — | — |
| 2025-05-22 | $260.50 | $260.50 | 34,442 | — | — |
| 2025-05-21 | $442.50 | $442.50 | 11,544 | — | — |
| 2025-05-20 | $640.50 | $640.50 | 6,626 | — | — |
| 2025-05-19 | $656.00 | $656.00 | 8,036 | — | — |
| 2025-05-16 | $706.00 | $706.00 | 21,670 | — | — |
| 2025-05-15 | $958.00 | $958.00 | 13,530 | — | — |
| 2025-05-14 | $1,032.50 | $1,032.50 | 6,908 | — | — |
| 2025-05-13 | $1,013.50 | $1,013.50 | 30,494 | — | — |
| 2025-05-12 | $1,449.50 | $1,449.50 | 46,752 | — | — |
| 2025-05-09 | $1,415.00 | $1,415.00 | 10,888 | — | — |
| 2025-05-08 | $1,579.00 | $1,579.00 | 10,648 | — | — |
| 2025-05-07 | $1,625.50 | $1,625.50 | 54,964 | — | — |
| 2025-05-06 | $1,650.00 | $1,650.00 | 66,196 | — | — |
| 2025-05-05 | $628.50 | $628.50 | 90,716 | — | — |
| 2025-05-02 | $875.00 | $875.00 | 10,940 | — | — |
| 2025-05-01 | $740.50 | $740.50 | 8,984 | — | — |
| 2025-04-30 | $720.00 | $720.00 | 54,998 | — | — |
| 2025-04-29 | $718.00 | $718.00 | 406 | — | — |
| 2025-04-28 | $650.00 | $650.00 | 668 | — | — |
| 2025-04-25 | $649.50 | $649.50 | 460 | — | — |
| 2025-04-24 | $605.50 | $605.50 | 370 | — | — |
| 2025-04-23 | $591.00 | $591.00 | 2,376 | — | — |
| 2025-04-22 | $569.50 | $569.50 | 1,038 | — | — |
| 2025-04-21 | $562.50 | $562.50 | 952 | — | — |
| 2025-04-17 | $562.00 | $562.00 | 2,290 | — | — |
| 2025-04-16 | $555.00 | $555.00 | 498 | — | — |
| 2025-04-15 | $523.00 | $523.00 | 1,096 | — | — |
| 2025-04-14 | $507.50 | $507.50 | 2,982 | — | — |
| 2025-04-11 | $461.25 | $461.25 | 2,204 | — | — |
| 2025-04-10 | $502.50 | $502.50 | 454 | — | — |
| 2025-04-09 | $537.65 | $537.65 | 834 | — | — |
| 2025-04-08 | $514.00 | $514.00 | 756 | — | — |
| 2025-04-07 | $485.50 | $485.50 | 1,504 | — | — |
| 2025-04-04 | $465.50 | $465.50 | 3,792 | — | — |
| 2025-04-03 | $350.00 | $350.00 | 876 | — | — |
| 2025-04-02 | $365.00 | $365.00 | 2,520 | — | — |
| 2025-04-01 | $342.50 | $342.50 | 128 | — | — |
| 2025-03-31 | $339.50 | $339.50 | 622 | — | — |
| 2025-03-28 | $343.00 | $343.00 | 1,006 | — | — |
| 2025-03-27 | $389.00 | $389.00 | 858 | — | — |
| 2025-03-26 | $405.00 | $405.00 | 532 | — | — |
| 2025-03-25 | $395.00 | $395.00 | 8,710 | — | — |
| 2025-03-24 | $397.50 | $397.50 | 19,604 | — | — |
| 2025-03-21 | $516.00 | $516.00 | 320 | — | — |
| 2025-03-20 | $484.50 | $484.50 | 658 | — | — |
| 2025-03-19 | $466.00 | $466.00 | 250 | — | — |
| 2025-03-18 | $548.00 | $548.00 | 80 | — | — |
| 2025-03-17 | $549.50 | $549.50 | 276 | — | — |
| 2025-03-14 | $543.50 | $543.50 | 390 | — | — |
| 2025-03-13 | $545.00 | $545.00 | 402 | — | — |
| 2025-03-12 | $551.00 | $551.00 | 516 | — | — |
| 2025-03-11 | $521.50 | $521.50 | 812 | — | — |
| 2025-03-10 | $509.50 | $509.50 | 1,004 | — | — |
| 2025-03-07 | $513.50 | $513.50 | 2,798 | — | — |
| 2025-03-06 | $410.50 | $410.50 | 450 | — | — |
| 2025-03-05 | $377.50 | $377.50 | 756 | — | — |
| 2025-03-04 | $402.00 | $402.00 | 1,136 | — | — |
| 2025-03-03 | $385.00 | $385.00 | 2,358 | — | — |
| 2025-02-28 | $357.00 | $357.00 | 200 | — | — |
| 2025-02-27 | $355.00 | $355.00 | 2,956 | — | — |
| 2025-02-26 | $365.00 | $365.00 | 310 | — | — |
| 2025-02-25 | $379.00 | $379.00 | 3,506 | — | — |
| 2025-02-24 | $352.50 | $352.50 | 976 | — | — |
| 2025-02-21 | $360.00 | $360.00 | 2,880 | — | — |
| 2025-02-20 | $392.00 | $392.00 | 3,826 | — | — |
| 2025-02-19 | $366.00 | $366.00 | 286 | — | — |
| 2025-02-18 | $366.00 | $366.00 | 512 | — | — |
| 2025-02-14 | $394.50 | $394.50 | 280 | — | — |
| 2025-02-13 | $390.00 | $390.00 | 406 | — | — |
| 2025-02-12 | $414.00 | $414.00 | 228 | — | — |
| 2025-02-11 | $407.50 | $407.50 | 122 | — | — |
| 2025-02-10 | $423.50 | $423.50 | 576 | — | — |
| 2025-02-07 | $407.50 | $407.50 | 1,158 | — | — |
| 2025-02-06 | $408.50 | $408.50 | 532 | — | — |
| 2025-02-05 | $436.00 | $436.00 | 920 | — | — |
| 2025-02-04 | $388.50 | $388.50 | 2,788 | — | — |
| 2025-02-03 | $363.50 | $363.50 | 1,508 | — | — |
| 2025-01-31 | $388.00 | $388.00 | 1,804 | — | — |
| 2025-01-30 | $414.00 | $414.00 | 1,256 | — | — |
| 2025-01-29 | $448.00 | $448.00 | 4,394 | — | — |
| 2025-01-28 | $420.50 | $420.50 | 2,656 | — | — |
| 2025-01-27 | $361.50 | $361.50 | 366 | — | — |
| 2025-01-24 | $364.50 | $364.50 | 798 | — | — |
| 2025-01-23 | $359.00 | $359.00 | 2,468 | — | — |
| 2025-01-22 | $369.00 | $369.00 | 2,942 | — | — |
| 2025-01-21 | $422.50 | $422.50 | 4,308 | — | — |
| 2025-01-17 | $459.50 | $459.50 | 3,260 | — | — |
| 2025-01-16 | $388.00 | $388.00 | 8,536 | — | — |
| 2025-01-15 | $379.00 | $379.00 | 12,280 | — | — |
| 2025-01-14 | $370.00 | $370.00 | 4,458 | — | — |
| 2025-01-13 | $365.00 | $365.00 | 10,954 | — | — |
| 2025-01-10 | $350.50 | $350.50 | 18,320 | — | — |
| 2025-01-08 | $334.50 | $334.50 | 7,916 | — | — |
| 2025-01-07 | $281.75 | $281.75 | 356 | — | — |
| 2025-01-06 | $270.00 | $270.00 | 1,046 | — | — |
| 2025-01-03 | $290.00 | $290.00 | 1,640 | — | — |
| 2025-01-02 | $292.00 | $292.00 | 1,532 | — | — |