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
- 2007-12-07 to 2026-08-28
- 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 |
|---|---|---|---|
| 2025-12-31 | $9.97 | $9.97 | 0 |
| 2025-12-30 | $9.97 | $9.97 | 48 |
| 2025-12-29 | $12.57 | $12.57 | 39 |
| 2025-12-26 | $9.78 | $9.78 | 34 |
| 2025-12-24 | $11.17 | $11.17 | 0 |
| 2025-12-23 | $11.17 | $11.17 | 27 |
| 2025-12-22 | $9.50 | $9.50 | 0 |
| 2025-12-19 | $9.50 | $9.50 | 0 |
| 2025-12-18 | $9.50 | $9.50 | 0 |
| 2025-12-17 | $9.50 | $9.50 | 0 |
| 2025-12-16 | $9.50 | $9.50 | 0 |
| 2025-12-15 | $9.50 | $9.50 | 0 |
| 2025-12-12 | $12.71 | $12.71 | 0 |
| 2025-12-11 | $12.71 | $12.71 | 0 |
| 2025-12-10 | $12.71 | $12.71 | 1 |
| 2025-12-09 | $24.30 | $24.30 | 0 |
| 2025-12-08 | $24.30 | $24.30 | 0 |
| 2025-12-05 | $24.30 | $24.30 | 0 |
| 2025-12-04 | $24.30 | $24.30 | 0 |
| 2025-12-03 | $16.59 | $16.59 | 0 |
| 2025-12-02 | $16.59 | $16.59 | 0 |
| 2025-12-01 | $11.17 | $11.17 | 237 |
| 2025-11-28 | $7.82 | $7.82 | 0 |
| 2025-11-26 | $7.82 | $7.82 | 0 |
| 2025-11-25 | $7.82 | $7.82 | 0 |
| 2025-11-24 | $7.82 | $7.82 | 0 |
| 2025-11-21 | $7.82 | $7.82 | 44 |
| 2025-11-20 | $9.50 | $9.50 | 3 |
| 2025-11-19 | $11.17 | $11.17 | 6 |
| 2025-11-18 | $9.61 | $9.61 | 0 |
| 2025-11-17 | $9.61 | $9.61 | 0 |
| 2025-11-14 | $9.61 | $9.61 | 0 |
| 2025-11-13 | $9.61 | $9.61 | 3 |
| 2025-11-12 | $9.02 | $9.02 | 0 |
| 2025-11-11 | $9.02 | $9.02 | 0 |
| 2025-11-10 | $8.10 | $8.10 | 0 |
| 2025-11-07 | $8.10 | $8.10 | 0 |
| 2025-11-06 | $8.10 | $8.10 | 17 |
| 2025-11-05 | $8.66 | $8.66 | 0 |
| 2025-11-04 | $8.66 | $8.66 | 0 |
| 2025-11-03 | $8.66 | $8.66 | 0 |
| 2025-10-31 | $9.50 | $9.50 | 3 |
| 2025-10-30 | $7.82 | $7.82 | 141 |
| 2025-10-29 | $14.25 | $14.25 | 0 |
| 2025-10-28 | $14.25 | $14.25 | 5 |
| 2025-10-27 | $13.97 | $13.97 | 3 |
| 2025-10-24 | $15.17 | $15.17 | 0 |
| 2025-10-23 | $15.17 | $15.17 | 0 |
| 2025-10-22 | $15.17 | $15.17 | 0 |
| 2025-10-21 | $15.17 | $15.17 | 0 |
| 2025-10-20 | $15.17 | $15.17 | 0 |
| 2025-10-17 | $15.17 | $15.17 | 0 |
| 2025-10-16 | $15.17 | $15.17 | 0 |
| 2025-10-15 | $15.17 | $15.17 | 0 |
| 2025-10-14 | $15.17 | $15.17 | 3 |
| 2025-10-13 | $14.80 | $14.80 | 13 |
| 2025-10-10 | $15.50 | $15.50 | 0 |
| 2025-10-09 | $16.20 | $16.20 | 252 |
| 2025-10-08 | $15.08 | $15.08 | 83 |
| 2025-10-07 | $13.46 | $13.46 | 1 |
| 2025-10-06 | $14.25 | $14.25 | 35 |
| 2025-10-03 | $13.41 | $13.41 | 502 |
| 2025-10-02 | $18.83 | $18.83 | 22 |
| 2025-10-01 | $21.79 | $21.79 | 0 |
| 2025-09-30 | $21.79 | $21.79 | 10 |
| 2025-09-29 | $20.36 | $20.36 | 0 |
| 2025-09-26 | $20.36 | $20.36 | 0 |
| 2025-09-25 | $20.36 | $20.36 | 0 |
| 2025-09-24 | $19.61 | $19.61 | 0 |
| 2025-09-23 | $19.61 | $19.61 | 0 |
| 2025-09-22 | $19.61 | $19.61 | 522 |
| 2025-09-19 | $22.07 | $22.07 | 0 |
| 2025-09-18 | $22.07 | $22.07 | 102 |
| 2025-09-17 | $22.35 | $22.35 | 0 |
| 2025-09-16 | $22.35 | $22.35 | 0 |
| 2025-09-15 | $22.35 | $22.35 | 46 |
| 2025-09-12 | $22.35 | $22.35 | 0 |
| 2025-09-11 | $22.35 | $22.35 | 47 |
| 2025-09-10 | $18.43 | $18.43 | 30 |
| 2025-09-09 | $20.78 | $20.78 | 0 |
| 2025-09-08 | $20.78 | $20.78 | 1 |
| 2025-09-05 | $19.55 | $19.55 | 0 |
| 2025-09-04 | $19.55 | $19.55 | 379 |
| 2025-09-03 | $15.59 | $15.59 | 0 |
| 2025-09-02 | $15.59 | $15.59 | 0 |
| 2025-08-29 | $15.39 | $15.39 | 0 |
| 2025-08-28 | $15.39 | $15.39 | 0 |
| 2025-08-27 | $15.39 | $15.39 | 1 |
| 2025-08-26 | $16.76 | $16.76 | 89 |
| 2025-08-25 | $16.76 | $16.76 | 0 |
| 2025-08-22 | $16.76 | $16.76 | 3 |
| 2025-08-21 | $14.25 | $14.25 | 13 |
| 2025-08-20 | $17.60 | $17.60 | 25 |
| 2025-08-19 | $17.60 | $17.60 | 0 |
| 2025-08-18 | $16.93 | $16.93 | 77 |
| 2025-08-15 | $16.76 | $16.76 | 10 |
| 2025-08-14 | $16.56 | $16.56 | 0 |
| 2025-08-13 | $16.56 | $16.56 | 140 |
| 2025-08-12 | $19.55 | $19.55 | 0 |
| 2025-08-11 | $19.55 | $19.55 | 56 |
| 2025-08-08 | $19.83 | $19.83 | 2 |
| 2025-08-07 | $17.68 | $17.68 | 18 |
| 2025-08-06 | $19.55 | $19.55 | 5 |
| 2025-08-05 | $19.83 | $19.83 | 0 |
| 2025-08-04 | $19.83 | $19.83 | 3 |
| 2025-08-01 | $19.83 | $19.83 | 12 |
| 2025-07-31 | $19.83 | $19.83 | 0 |
| 2025-07-30 | $19.55 | $19.55 | 43 |
| 2025-07-29 | $19.55 | $19.55 | 0 |
| 2025-07-28 | $19.55 | $19.55 | 4 |
| 2025-07-25 | $19.55 | $19.55 | 0 |
| 2025-07-24 | $19.55 | $19.55 | 22 |
| 2025-07-23 | $18.83 | $18.83 | 0 |
| 2025-07-22 | $18.83 | $18.83 | 5 |
| 2025-07-21 | $18.16 | $18.16 | 0 |
| 2025-07-18 | $18.16 | $18.16 | 0 |
| 2025-07-17 | $18.16 | $18.16 | 24 |
| 2025-07-16 | $17.74 | $17.74 | 11 |
| 2025-07-15 | $16.76 | $16.76 | 7 |
| 2025-07-14 | $18.99 | $18.99 | 87 |
| 2025-07-11 | $17.82 | $17.82 | 0 |
| 2025-07-10 | $17.82 | $17.82 | 21 |
| 2025-07-09 | $16.48 | $16.48 | 10 |
| 2025-07-08 | $18.99 | $18.99 | 0 |
| 2025-07-07 | $18.99 | $18.99 | 0 |
| 2025-07-03 | $18.99 | $18.99 | 3 |
| 2025-07-02 | $19.69 | $19.69 | 100 |
| 2025-07-01 | $19.55 | $19.55 | 86 |
| 2025-06-30 | $20.11 | $20.11 | 55 |
| 2025-06-27 | $20.67 | $20.67 | 194 |
| 2025-06-26 | $17.88 | $17.88 | 0 |
| 2025-06-25 | $17.88 | $17.88 | 0 |
| 2025-06-24 | $17.88 | $17.88 | 0 |
| 2025-06-23 | $17.88 | $17.88 | 0 |
| 2025-06-20 | $17.88 | $17.88 | 4 |
| 2025-06-18 | $19.55 | $19.55 | 28 |
| 2025-06-17 | $18.80 | $18.80 | 12 |
| 2025-06-16 | $18.16 | $18.16 | 126 |
| 2025-06-13 | $15.03 | $15.03 | 118 |
| 2025-06-12 | $15.36 | $15.36 | 41 |
| 2025-06-11 | $16.76 | $16.76 | 91 |
| 2025-06-10 | $16.48 | $16.48 | 0 |
| 2025-06-09 | $17.18 | $17.18 | 1 |
| 2025-06-06 | $17.40 | $17.40 | 0 |
| 2025-06-05 | $17.40 | $17.40 | 0 |
| 2025-06-04 | $17.40 | $17.40 | 0 |
| 2025-06-03 | $17.40 | $17.40 | 0 |
| 2025-06-02 | $17.40 | $17.40 | 89 |
| 2025-05-30 | $17.76 | $17.76 | 20 |
| 2025-05-29 | $16.76 | $16.76 | 59 |
| 2025-05-28 | $16.20 | $16.20 | 0 |
| 2025-05-27 | $16.76 | $16.76 | 0 |
| 2025-05-23 | $16.76 | $16.76 | 7 |
| 2025-05-22 | $15.36 | $15.36 | 14 |
| 2025-05-21 | $14.52 | $14.52 | 71 |
| 2025-05-20 | $16.20 | $16.20 | 37 |
| 2025-05-19 | $12.57 | $12.57 | 1 |
| 2025-05-16 | $13.97 | $13.97 | 6 |
| 2025-05-15 | $16.06 | $16.06 | 80 |
| 2025-05-14 | $15.25 | $15.25 | 6 |
| 2025-05-13 | $13.97 | $13.97 | 270 |
| 2025-05-12 | $15.50 | $15.50 | 72 |
| 2025-05-09 | $15.64 | $15.64 | 39 |
| 2025-05-08 | $20.67 | $20.67 | 38 |
| 2025-05-07 | $20.67 | $20.67 | 3,219 |
| 2025-05-06 | $46.09 | $46.09 | 1 |
| 2025-05-05 | $30.72 | $30.72 | 0 |
| 2025-05-02 | $28.21 | $28.21 | 47 |
| 2025-05-01 | $39.08 | $39.08 | 47 |
| 2025-04-30 | $54.75 | $54.75 | 0 |
| 2025-04-29 | $54.75 | $54.75 | 0 |
| 2025-04-28 | $54.75 | $54.75 | 0 |
| 2025-04-25 | $54.75 | $54.75 | 0 |
| 2025-04-24 | $55.02 | $55.02 | 5 |
| 2025-04-23 | $66.20 | $66.20 | 0 |
| 2025-04-22 | $66.20 | $66.20 | 0 |
| 2025-04-21 | $66.20 | $66.20 | 1 |
| 2025-04-17 | $66.76 | $66.76 | 0 |
| 2025-04-16 | $66.76 | $66.76 | 0 |
| 2025-04-15 | $66.76 | $66.76 | 0 |
| 2025-04-14 | $77.65 | $77.65 | 0 |
| 2025-04-11 | $77.65 | $77.65 | 0 |
| 2025-04-10 | $77.65 | $77.65 | 0 |
| 2025-04-09 | $77.65 | $77.65 | 0 |
| 2025-04-08 | $77.65 | $77.65 | 0 |
| 2025-04-07 | $77.65 | $77.65 | 0 |
| 2025-04-04 | $77.65 | $77.65 | 55 |
| 2025-04-03 | $50.28 | $50.28 | 0 |
| 2025-04-02 | $50.28 | $50.28 | 0 |
| 2025-04-01 | $54.75 | $54.75 | 0 |
| 2025-03-31 | $54.75 | $54.75 | 0 |
| 2025-03-28 | $54.75 | $54.75 | 0 |
| 2025-03-27 | $54.75 | $54.75 | 92 |
| 2025-03-26 | $52.51 | $52.51 | 6 |
| 2025-03-25 | $56.70 | $56.70 | 0 |
| 2025-03-24 | $56.70 | $56.70 | 0 |
| 2025-03-21 | $56.70 | $56.70 | 0 |
| 2025-03-20 | $56.70 | $56.70 | 0 |
| 2025-03-19 | $56.70 | $56.70 | 13 |
| 2025-03-18 | $61.45 | $61.45 | 0 |
| 2025-03-17 | $61.45 | $61.45 | 0 |
| 2025-03-14 | $61.45 | $61.45 | 0 |
| 2025-03-13 | $61.45 | $61.45 | 0 |
| 2025-03-12 | $61.45 | $61.45 | 0 |
| 2025-03-11 | $61.45 | $61.45 | 0 |
| 2025-03-10 | $61.45 | $61.45 | 0 |
| 2025-03-07 | $61.45 | $61.45 | 0 |
| 2025-03-06 | $61.45 | $61.45 | 0 |
| 2025-03-05 | $61.45 | $61.45 | 0 |
| 2025-03-04 | $61.45 | $61.45 | 0 |
| 2025-03-03 | $61.45 | $61.45 | 0 |
| 2025-02-28 | $61.45 | $61.45 | 0 |
| 2025-02-27 | $61.45 | $61.45 | 0 |
| 2025-02-26 | $61.45 | $61.45 | 0 |
| 2025-02-25 | $61.45 | $61.45 | 0 |
| 2025-02-24 | $61.45 | $61.45 | 7 |
| 2025-02-21 | $61.73 | $61.73 | 61 |
| 2025-02-20 | $58.66 | $58.66 | 122 |
| 2025-02-19 | $58.94 | $58.94 | 81 |
| 2025-02-18 | $37.43 | $37.43 | 53 |
| 2025-02-14 | $77.37 | $77.37 | 1 |
| 2025-02-13 | $77.65 | $77.65 | 0 |
| 2025-02-12 | $77.65 | $77.65 | 0 |
| 2025-02-11 | $77.65 | $77.65 | 50 |
| 2025-02-10 | $77.65 | $77.65 | 0 |
| 2025-02-07 | $77.65 | $77.65 | 0 |
| 2025-02-06 | $77.65 | $77.65 | 0 |
| 2025-02-05 | $77.65 | $77.65 | 0 |
| 2025-02-04 | $77.65 | $77.65 | 0 |
| 2025-02-03 | $77.65 | $77.65 | 0 |
| 2025-01-31 | $77.65 | $77.65 | 0 |
| 2025-01-30 | $77.65 | $77.65 | 0 |
| 2025-01-29 | $77.65 | $77.65 | 17 |
| 2025-01-28 | $72.34 | $72.34 | 0 |
| 2025-01-27 | $77.65 | $77.65 | 0 |
| 2025-01-24 | $77.65 | $77.65 | 0 |
| 2025-01-23 | $77.65 | $77.65 | 7 |
| 2025-01-22 | $75.28 | $75.28 | 2 |
| 2025-01-21 | $77.93 | $77.93 | 0 |
| 2025-01-17 | $81.56 | $81.56 | 15 |
| 2025-01-16 | $82.12 | $82.12 | 0 |
| 2025-01-15 | $82.12 | $82.12 | 0 |
| 2025-01-14 | $82.12 | $82.12 | 43 |
| 2025-01-13 | $78.21 | $78.21 | 51 |
| 2025-01-10 | $67.82 | $67.82 | 3 |
| 2025-01-08 | $83.79 | $83.79 | 150 |
| 2025-01-07 | $55.86 | $55.86 | 82 |
| 2025-01-06 | $53.07 | $53.07 | 0 |
| 2025-01-03 | $53.07 | $53.07 | 0 |
| 2025-01-02 | $53.07 | $53.07 | 0 |