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
- 2013-01-07 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 | $13.42 | $13.42 | 6,320 | — | — |
| 2025-12-30 | $14.50 | $14.50 | 3,668 | — | — |
| 2025-12-29 | $14.65 | $14.65 | 4,156 | — | — |
| 2025-12-26 | $14.65 | $14.65 | 4,184 | — | — |
| 2025-12-24 | $16.50 | $16.50 | 860 | — | — |
| 2025-12-23 | $16.73 | $16.73 | 1,352 | — | — |
| 2025-12-22 | $16.27 | $16.27 | 7,660 | — | — |
| 2025-12-19 | $17.78 | $17.78 | 1,764 | — | — |
| 2025-12-18 | $18.00 | $18.00 | 1,172 | — | — |
| 2025-12-17 | $18.65 | $18.65 | 1,824 | — | — |
| 2025-12-16 | $18.28 | $18.28 | 1,076 | — | — |
| 2025-12-15 | $18.75 | $18.75 | 1,836 | — | — |
| 2025-12-12 | $19.71 | $19.71 | 796 | — | — |
| 2025-12-11 | $20.17 | $20.17 | 2,916 | — | — |
| 2025-12-10 | $20.27 | $20.27 | 2,148 | — | — |
| 2025-12-09 | $20.25 | $20.25 | 836 | — | — |
| 2025-12-08 | $20.91 | $20.91 | 1,628 | — | — |
| 2025-12-05 | $20.98 | $20.98 | 2,644 | — | — |
| 2025-12-04 | $20.63 | $20.63 | 45,312 | — | — |
| 2025-12-03 | $20.78 | $20.78 | 2,820 | — | — |
| 2025-12-02 | $20.00 | $20.00 | 6,292 | — | — |
| 2025-12-01 | $23.56 | $23.56 | 127,044 | — | — |
| 2025-11-28 | $22.34 | $22.34 | 2,420 | — | — |
| 2025-11-26 | $20.13 | $20.13 | 1,052 | — | — |
| 2025-11-25 | $20.53 | $20.53 | 1,120 | — | — |
| 2025-11-24 | $20.25 | $20.25 | 520 | — | — |
| 2025-11-21 | $20.26 | $20.26 | 1,220 | — | — |
| 2025-11-20 | $20.69 | $20.69 | 1,848 | — | — |
| 2025-11-19 | $21.50 | $21.50 | 1,588 | — | — |
| 2025-11-18 | $20.50 | $20.50 | 2,876 | — | — |
| 2025-11-17 | $18.90 | $18.90 | 2,128 | — | — |
| 2025-11-14 | $19.43 | $19.43 | 4,268 | — | — |
| 2025-11-13 | $19.55 | $19.55 | 3,968 | — | — |
| 2025-11-12 | $20.93 | $20.93 | 2,260 | — | — |
| 2025-11-11 | $21.01 | $21.01 | 9,028 | — | — |
| 2025-11-10 | $22.55 | $22.55 | 98,728 | — | — |
| 2025-11-07 | $25.75 | $25.75 | 3,816 | — | — |
| 2025-11-06 | $27.83 | $27.83 | 1,520 | — | — |
| 2025-11-05 | $29.50 | $29.50 | 4,928 | — | — |
| 2025-11-04 | $26.50 | $26.50 | 22,232 | — | — |
| 2025-11-03 | $28.25 | $28.25 | 5,876 | — | — |
| 2025-10-31 | $31.00 | $31.00 | 2,712 | — | — |
| 2025-10-30 | $31.00 | $31.00 | 4,384 | — | — |
| 2025-10-29 | $32.75 | $32.75 | 5,304 | — | — |
| 2025-10-28 | $35.50 | $35.50 | 2,816 | — | — |
| 2025-10-27 | $37.00 | $37.00 | 1,568 | — | — |
| 2025-10-24 | $38.00 | $38.00 | 2,804 | — | — |
| 2025-10-23 | $37.00 | $37.00 | 2,720 | — | — |
| 2025-10-22 | $34.75 | $34.75 | 10,084 | — | — |
| 2025-10-21 | $39.75 | $39.75 | 3,500 | — | — |
| 2025-10-20 | $41.00 | $41.00 | 5,024 | — | — |
| 2025-10-17 | $39.50 | $39.50 | 3,216 | — | — |
| 2025-10-16 | $39.50 | $39.50 | 8,824 | — | — |
| 2025-10-15 | $43.25 | $43.25 | 51,268 | — | — |
| 2025-10-14 | $44.50 | $44.50 | 3,580 | — | — |
| 2025-10-13 | $45.75 | $45.75 | 2,532 | — | — |
| 2025-10-10 | $43.25 | $43.25 | 7,784 | — | — |
| 2025-10-09 | $47.00 | $47.00 | 5,840 | — | — |
| 2025-10-08 | $47.75 | $47.75 | 7,596 | — | — |
| 2025-10-07 | $49.00 | $49.00 | 118,036 | — | — |
| 2025-10-06 | $49.50 | $49.50 | 12,552 | — | — |
| 2025-10-03 | $44.25 | $44.25 | 2,660 | — | — |
| 2025-10-02 | $46.00 | $46.00 | 12,152 | — | — |
| 2025-10-01 | $42.50 | $42.50 | 4,496 | — | — |
| 2025-09-30 | $42.50 | $42.50 | 5,828 | — | — |
| 2025-09-29 | $45.75 | $45.75 | 2,780 | — | — |
| 2025-09-26 | $45.50 | $45.50 | 3,712 | — | — |
| 2025-09-25 | $45.25 | $45.25 | 8,408 | — | — |
| 2025-09-24 | $48.50 | $48.50 | 7,664 | — | — |
| 2025-09-23 | $47.50 | $47.50 | 5,320 | — | — |
| 2025-09-22 | $51.00 | $51.00 | 8,080 | — | — |
| 2025-09-19 | $54.00 | $54.00 | 8,624 | — | — |
| 2025-09-18 | $54.75 | $54.75 | 6,220 | — | — |
| 2025-09-17 | $55.25 | $55.25 | 31,804 | — | — |
| 2025-09-16 | $55.75 | $55.75 | 5,300 | — | — |
| 2025-09-15 | $56.25 | $56.25 | 40,824 | — | — |
| 2025-09-12 | $55.50 | $55.50 | 43,700 | — | — |
| 2025-09-11 | $49.50 | $49.50 | 15,868 | — | — |
| 2025-09-10 | $43.25 | $43.25 | 16,196 | — | — |
| 2025-09-09 | $46.75 | $46.75 | 11,476 | — | — |
| 2025-09-08 | $48.75 | $48.75 | 17,904 | — | — |
| 2025-09-05 | $53.75 | $53.75 | 48,056 | — | — |
| 2025-09-04 | $49.50 | $49.50 | 21,356 | — | — |
| 2025-09-03 | $62.75 | $62.75 | 22,272 | — | — |
| 2025-09-02 | $68.25 | $68.25 | 17,108 | — | — |
| 2025-08-29 | $75.50 | $75.50 | 7,508 | — | — |
| 2025-08-28 | $78.00 | $78.00 | 23,716 | — | — |
| 2025-08-27 | $73.50 | $73.50 | 13,792 | — | — |
| 2025-08-26 | $75.75 | $75.75 | 15,260 | — | — |
| 2025-08-25 | $84.25 | $84.25 | 29,180 | — | — |
| 2025-08-22 | $84.25 | $84.25 | 52,936 | — | — |
| 2025-08-21 | $101.50 | $101.50 | 59,252 | — | — |
| 2025-08-20 | $110.00 | $110.00 | 1,041,636 | — | — |
| 2025-08-19 | $91.75 | $91.75 | 97,664 | — | — |
| 2025-08-18 | $146.25 | $146.25 | 2,724,672 | — | — |
| 2025-08-15 | $71.75 | $71.75 | 20,304 | — | — |
| 2025-08-14 | $260.00 | $260.00 | 120 | — | — |
| 2025-08-13 | $200.00 | $200.00 | 348 | — | — |
| 2025-08-12 | $155.14 | $155.14 | 204 | — | — |
| 2025-08-11 | $225.00 | $225.00 | 52 | — | — |
| 2025-08-08 | $152.50 | $152.50 | 0 | — | — |
| 2025-08-07 | $152.50 | $152.50 | 0 | — | — |
| 2025-08-06 | $152.50 | $152.50 | 44 | — | — |
| 2025-08-05 | $247.50 | $247.50 | 124 | — | — |
| 2025-08-04 | $225.00 | $225.00 | 40 | — | — |
| 2025-08-01 | $240.00 | $240.00 | 40 | — | — |
| 2025-07-31 | $249.75 | $249.75 | 88 | — | — |
| 2025-07-30 | $237.25 | $237.25 | 68 | — | — |
| 2025-07-29 | $187.50 | $187.50 | 124 | — | — |
| 2025-07-28 | $142.71 | $142.71 | 108 | — | — |
| 2025-07-25 | $148.00 | $148.00 | 60 | — | — |
| 2025-07-24 | $115.00 | $115.00 | 204 | — | — |
| 2025-07-23 | $112.00 | $112.00 | 0 | — | — |
| 2025-07-22 | $112.00 | $112.00 | 0 | — | — |
| 2025-07-21 | $112.00 | $112.00 | 80 | — | — |
| 2025-07-18 | $112.50 | $112.50 | 8 | — | — |
| 2025-07-17 | $124.75 | $124.75 | 88 | — | — |
| 2025-07-16 | $86.00 | $86.00 | 240 | — | — |
| 2025-07-15 | $122.69 | $122.69 | 128 | — | — |
| 2025-07-14 | $150.00 | $150.00 | 52 | — | — |
| 2025-07-11 | $150.00 | $150.00 | 0 | — | — |
| 2025-07-10 | $150.00 | $150.00 | 16 | — | — |
| 2025-07-09 | $149.99 | $149.99 | 356 | — | — |
| 2025-07-08 | $165.00 | $165.00 | 20 | — | — |
| 2025-07-07 | $86.25 | $86.25 | 80 | — | — |
| 2025-07-03 | $106.25 | $106.25 | 96 | — | — |
| 2025-07-02 | $103.75 | $103.75 | 0 | — | — |
| 2025-07-01 | $103.75 | $103.75 | 0 | — | — |
| 2025-06-30 | $103.75 | $103.75 | 0 | — | — |
| 2025-06-27 | $103.75 | $103.75 | 0 | — | — |
| 2025-06-26 | $103.75 | $103.75 | 0 | — | — |
| 2025-06-25 | $103.75 | $103.75 | 128 | — | — |
| 2025-06-24 | $100.00 | $100.00 | 360 | — | — |
| 2025-06-23 | $100.00 | $100.00 | 0 | — | — |
| 2025-06-20 | $100.00 | $100.00 | 280 | — | — |
| 2025-06-18 | $100.00 | $100.00 | 404 | — | — |
| 2025-06-17 | $127.50 | $127.50 | 0 | — | — |
| 2025-06-16 | $127.50 | $127.50 | 12 | — | — |
| 2025-06-13 | $200.00 | $200.00 | 0 | — | — |
| 2025-06-12 | $200.00 | $200.00 | 8 | — | — |
| 2025-06-11 | $200.00 | $200.00 | 0 | — | — |
| 2025-06-10 | $200.00 | $200.00 | 48 | — | — |
| 2025-06-09 | $187.50 | $187.50 | 60 | — | — |
| 2025-06-06 | $166.00 | $166.00 | 20 | — | — |
| 2025-06-05 | $139.50 | $139.50 | 156 | — | — |
| 2025-06-04 | $114.25 | $114.25 | 80 | — | — |
| 2025-06-03 | $76.50 | $76.50 | 140 | — | — |
| 2025-06-02 | $62.50 | $62.50 | 8 | — | — |
| 2025-05-30 | $56.25 | $56.25 | 192 | — | — |
| 2025-05-29 | $78.75 | $78.75 | 0 | — | — |
| 2025-05-28 | $78.75 | $78.75 | 0 | — | — |
| 2025-05-27 | $78.75 | $78.75 | 80 | — | — |
| 2025-05-23 | $75.00 | $75.00 | 88 | — | — |
| 2025-05-22 | $49.75 | $49.75 | 112 | — | — |
| 2025-05-21 | $78.75 | $78.75 | 92 | — | — |
| 2025-05-20 | $62.25 | $62.25 | 68 | — | — |
| 2025-05-19 | $73.13 | $73.13 | 8 | — | — |
| 2025-05-16 | $73.13 | $73.13 | 84 | — | — |
| 2025-05-15 | $70.00 | $70.00 | 32 | — | — |
| 2025-05-14 | $70.00 | $70.00 | 8 | — | — |
| 2025-05-13 | $68.75 | $68.75 | 0 | — | — |
| 2025-05-12 | $68.75 | $68.75 | 176 | — | — |
| 2025-05-09 | $65.50 | $65.50 | 148 | — | — |
| 2025-05-08 | $70.00 | $70.00 | 204 | — | — |
| 2025-05-07 | $67.50 | $67.50 | 292 | — | — |
| 2025-05-06 | $56.75 | $56.75 | 392 | — | — |
| 2025-05-05 | $60.00 | $60.00 | 104 | — | — |
| 2025-05-02 | $56.25 | $56.25 | 112 | — | — |
| 2025-05-01 | $100.00 | $100.00 | 40 | — | — |
| 2025-04-30 | $75.25 | $75.25 | 72 | — | — |
| 2025-04-29 | $72.75 | $72.75 | 0 | — | — |
| 2025-04-28 | $72.75 | $72.75 | 116 | — | — |
| 2025-04-25 | $75.00 | $75.00 | 88 | — | — |
| 2025-04-24 | $137.50 | $137.50 | 108 | — | — |
| 2025-04-23 | $161.50 | $161.50 | 84 | — | — |
| 2025-04-22 | $131.00 | $131.00 | 88 | — | — |
| 2025-04-21 | $122.25 | $122.25 | 12 | — | — |
| 2025-04-17 | $200.00 | $200.00 | 84 | — | — |
| 2025-04-16 | $275.00 | $275.00 | 52 | — | — |
| 2025-04-15 | $122.39 | $122.39 | 68 | — | — |
| 2025-04-14 | $249.50 | $249.50 | 36 | — | — |
| 2025-04-11 | $63.50 | $63.50 | 100 | — | — |
| 2025-04-10 | $156.25 | $156.25 | 84 | — | — |
| 2025-04-09 | $125.00 | $125.00 | 0 | — | — |
| 2025-04-08 | $125.00 | $125.00 | 0 | — | — |
| 2025-04-07 | $125.00 | $125.00 | 12 | — | — |
| 2025-04-04 | $131.25 | $131.25 | 16 | — | — |
| 2025-04-03 | $137.50 | $137.50 | 0 | — | — |
| 2025-04-02 | $137.50 | $137.50 | 0 | — | — |
| 2025-04-01 | $137.50 | $137.50 | 0 | — | — |
| 2025-03-31 | $137.50 | $137.50 | 88 | — | — |
| 2025-03-28 | $131.25 | $131.25 | 4 | — | — |
| 2025-03-27 | $142.00 | $142.00 | 0 | — | — |
| 2025-03-26 | $142.00 | $142.00 | 16 | — | — |
| 2025-03-25 | $168.75 | $168.75 | 0 | — | — |
| 2025-03-24 | $168.75 | $168.75 | 0 | — | — |
| 2025-03-21 | $168.75 | $168.75 | 0 | — | — |
| 2025-03-20 | $168.75 | $168.75 | 0 | — | — |
| 2025-03-19 | $168.75 | $168.75 | 0 | — | — |
| 2025-03-18 | $168.75 | $168.75 | 0 | — | — |
| 2025-03-17 | $168.75 | $168.75 | 0 | — | — |
| 2025-03-14 | $168.75 | $168.75 | 0 | — | — |
| 2025-03-13 | $168.75 | $168.75 | 0 | — | — |
| 2025-03-12 | $168.75 | $168.75 | 0 | — | — |
| 2025-03-11 | $168.75 | $168.75 | 0 | — | — |
| 2025-03-10 | $168.75 | $168.75 | 0 | — | — |
| 2025-03-07 | $168.75 | $168.75 | 36 | — | — |
| 2025-03-06 | $175.00 | $175.00 | 0 | — | — |
| 2025-03-05 | $175.00 | $175.00 | 0 | — | — |
| 2025-03-04 | $175.00 | $175.00 | 12 | — | — |
| 2025-03-03 | $150.00 | $150.00 | 28 | — | — |
| 2025-02-28 | $168.75 | $168.75 | 8 | — | — |
| 2025-02-27 | $143.75 | $143.75 | 52 | — | — |
| 2025-02-26 | $143.75 | $143.75 | 0 | — | — |
| 2025-02-25 | $143.75 | $143.75 | 16 | — | — |
| 2025-02-24 | $103.00 | $103.00 | 16 | — | — |
| 2025-02-21 | $222.25 | $222.25 | 0 | — | — |
| 2025-02-20 | $222.25 | $222.25 | 0 | — | — |
| 2025-02-19 | $222.25 | $222.25 | 12 | — | — |
| 2025-02-18 | $222.25 | $222.25 | 0 | — | — |
| 2025-02-14 | $222.25 | $222.25 | 52 | — | — |
| 2025-02-13 | $69.00 | $69.00 | 24 | — | — |
| 2025-02-12 | $250.00 | $250.00 | 20 | — | — |
| 2025-02-11 | $230.00 | $230.00 | 0 | — | — |
| 2025-02-10 | $230.00 | $230.00 | 24 | — | — |
| 2025-02-07 | $250.00 | $250.00 | 8 | — | — |
| 2025-02-06 | $250.00 | $250.00 | 0 | — | — |
| 2025-02-05 | $250.00 | $250.00 | 0 | — | — |
| 2025-02-04 | $250.00 | $250.00 | 0 | — | — |
| 2025-02-03 | $250.00 | $250.00 | 0 | — | — |
| 2025-01-31 | $250.00 | $250.00 | 20 | — | — |
| 2025-01-30 | $225.00 | $225.00 | 60 | — | — |
| 2025-01-29 | $625.00 | $625.00 | 32 | — | — |
| 2025-01-28 | $0.01 | $0.01 | 525,764 | — | — |
| 2025-01-27 | $0.02 | $0.01 | 64,528 | — | — |
| 2025-01-24 | $0.02 | $0.01 | 332,794 | — | — |
| 2025-01-23 | $0.02 | $0.01 | 165,434 | — | — |
| 2025-01-22 | $0.01 | $0.01 | 196,522 | — | — |
| 2025-01-21 | $0.01 | $0.01 | 128,156 | — | — |
| 2025-01-17 | $0.02 | $0.01 | 170,606 | — | — |
| 2025-01-16 | $0.01 | $0.01 | 95,552 | — | — |
| 2025-01-15 | $0.02 | $0.01 | 59,472 | — | — |
| 2025-01-14 | $0.02 | $0.01 | 45,426 | — | — |
| 2025-01-13 | $0.02 | $0.01 | 23,820 | — | — |
| 2025-01-10 | $0.02 | $0.01 | 9,068 | — | — |
| 2025-01-08 | $0.02 | $0.01 | 12,018 | — | — |
| 2025-01-07 | $0.02 | $0.01 | 84,376 | — | — |
| 2025-01-06 | $0.02 | $0.01 | 240,016 | — | — |
| 2025-01-03 | $0.02 | $0.02 | 389,568 | — | — |
| 2025-01-02 | $0.02 | $0.02 | 2,647,042 | — | — |