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
- 2015-12-17 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 | $11.10 | $11.10 | 16,820 | — | — |
| 2025-12-30 | $11.00 | $11.00 | 24,992 | — | — |
| 2025-12-29 | $11.13 | $11.13 | 17,856 | — | — |
| 2025-12-26 | $11.48 | $11.48 | 23,428 | — | — |
| 2025-12-24 | $12.75 | $12.75 | 8,292 | — | — |
| 2025-12-23 | $12.98 | $12.98 | 22,556 | — | — |
| 2025-12-22 | $13.18 | $13.18 | 23,204 | — | — |
| 2025-12-19 | $14.65 | $14.65 | 34,852 | — | — |
| 2025-12-18 | $17.58 | $17.58 | 14,776 | — | — |
| 2025-12-17 | $18.03 | $18.03 | 18,464 | — | — |
| 2025-12-16 | $18.08 | $18.08 | 13,268 | — | — |
| 2025-12-15 | $18.13 | $18.13 | 24,704 | — | — |
| 2025-12-12 | $19.55 | $19.55 | 13,280 | — | — |
| 2025-12-11 | $20.88 | $20.88 | 11,252 | — | — |
| 2025-12-10 | $21.38 | $21.38 | 15,180 | — | — |
| 2025-12-09 | $21.65 | $21.65 | 21,160 | — | — |
| 2025-12-08 | $22.25 | $22.25 | 5,852 | — | — |
| 2025-12-05 | $23.30 | $23.30 | 1,764 | — | — |
| 2025-12-04 | $23.88 | $23.88 | 8,980 | — | — |
| 2025-12-03 | $23.95 | $23.95 | 10,336 | — | — |
| 2025-12-02 | $22.78 | $22.78 | 11,272 | — | — |
| 2025-12-01 | $22.17 | $22.17 | 13,992 | — | — |
| 2025-11-28 | $24.78 | $24.78 | 15,448 | — | — |
| 2025-11-26 | $24.05 | $24.05 | 20,556 | — | — |
| 2025-11-25 | $21.88 | $21.88 | 3,244 | — | — |
| 2025-11-24 | $21.65 | $21.65 | 16,760 | — | — |
| 2025-11-21 | $20.05 | $20.05 | 23,300 | — | — |
| 2025-11-20 | $20.35 | $20.35 | 14,368 | — | — |
| 2025-11-19 | $20.48 | $20.48 | 20,132 | — | — |
| 2025-11-18 | $22.55 | $22.55 | 49,672 | — | — |
| 2025-11-17 | $20.33 | $20.33 | 39,908 | — | — |
| 2025-11-14 | $23.70 | $23.70 | 127,116 | — | — |
| 2025-11-13 | $27.25 | $27.25 | 77,588 | — | — |
| 2025-11-12 | $27.50 | $27.50 | 26,292 | — | — |
| 2025-11-11 | $27.50 | $27.50 | 20,684 | — | — |
| 2025-11-10 | $29.00 | $29.00 | 31,504 | — | — |
| 2025-11-07 | $31.50 | $31.50 | 71,408 | — | — |
| 2025-11-06 | $26.50 | $26.50 | 122,360 | — | — |
| 2025-11-05 | $28.00 | $28.00 | 184,844 | — | — |
| 2025-11-04 | $23.67 | $23.67 | 43,512 | — | — |
| 2025-11-03 | $25.00 | $25.00 | 64,464 | — | — |
| 2025-10-31 | $26.75 | $26.75 | 59,360 | — | — |
| 2025-10-30 | $27.25 | $27.25 | 753,336 | — | — |
| 2025-10-29 | $25.00 | $25.00 | 31,580 | — | — |
| 2025-10-28 | $25.75 | $25.75 | 25,928 | — | — |
| 2025-10-27 | $28.00 | $28.00 | 11,288 | — | — |
| 2025-10-24 | $28.25 | $28.25 | 9,780 | — | — |
| 2025-10-23 | $27.75 | $27.75 | 5,428 | — | — |
| 2025-10-22 | $25.75 | $25.75 | 12,124 | — | — |
| 2025-10-21 | $27.00 | $27.00 | 14,528 | — | — |
| 2025-10-20 | $28.00 | $28.00 | 15,620 | — | — |
| 2025-10-17 | $25.75 | $25.75 | 52,640 | — | — |
| 2025-10-16 | $28.00 | $28.00 | 21,108 | — | — |
| 2025-10-15 | $30.25 | $30.25 | 12,480 | — | — |
| 2025-10-14 | $31.75 | $31.75 | 13,968 | — | — |
| 2025-10-13 | $31.50 | $31.50 | 15,144 | — | — |
| 2025-10-10 | $29.50 | $29.50 | 23,016 | — | — |
| 2025-10-09 | $32.25 | $32.25 | 22,496 | — | — |
| 2025-10-08 | $33.50 | $33.50 | 58,568 | — | — |
| 2025-10-07 | $32.00 | $32.00 | 30,824 | — | — |
| 2025-10-06 | $35.25 | $35.25 | 48,940 | — | — |
| 2025-10-03 | $32.75 | $32.75 | 56,616 | — | — |
| 2025-10-02 | $31.75 | $31.75 | 45,828 | — | — |
| 2025-10-01 | $29.50 | $29.50 | 6,956 | — | — |
| 2025-09-30 | $28.50 | $28.50 | 7,116 | — | — |
| 2025-09-29 | $29.50 | $29.50 | 7,272 | — | — |
| 2025-09-26 | $28.25 | $28.25 | 8,580 | — | — |
| 2025-09-25 | $28.75 | $28.75 | 8,728 | — | — |
| 2025-09-24 | $30.50 | $30.50 | 15,232 | — | — |
| 2025-09-23 | $29.00 | $29.00 | 13,140 | — | — |
| 2025-09-22 | $29.25 | $29.25 | 17,808 | — | — |
| 2025-09-19 | $30.50 | $30.50 | 18,820 | — | — |
| 2025-09-18 | $32.50 | $32.50 | 34,808 | — | — |
| 2025-09-17 | $30.25 | $30.25 | 11,800 | — | — |
| 2025-09-16 | $31.25 | $31.25 | 14,932 | — | — |
| 2025-09-15 | $30.50 | $30.50 | 14,084 | — | — |
| 2025-09-12 | $31.75 | $31.75 | 26,356 | — | — |
| 2025-09-11 | $30.25 | $30.25 | 31,372 | — | — |
| 2025-09-10 | $28.00 | $28.00 | 19,900 | — | — |
| 2025-09-09 | $28.00 | $28.00 | 26,344 | — | — |
| 2025-09-08 | $28.50 | $28.50 | 39,592 | — | — |
| 2025-09-05 | $27.25 | $27.25 | 14,892 | — | — |
| 2025-09-04 | $28.50 | $28.50 | 43,528 | — | — |
| 2025-09-03 | $27.50 | $27.50 | 23,264 | — | — |
| 2025-09-02 | $31.25 | $31.25 | 7,464 | — | — |
| 2025-08-29 | $31.25 | $31.25 | 6,792 | — | — |
| 2025-08-28 | $32.50 | $32.50 | 11,576 | — | — |
| 2025-08-27 | $31.75 | $31.75 | 11,288 | — | — |
| 2025-08-26 | $31.50 | $31.50 | 16,600 | — | — |
| 2025-08-25 | $33.50 | $33.50 | 17,748 | — | — |
| 2025-08-22 | $34.25 | $34.25 | 19,880 | — | — |
| 2025-08-21 | $33.25 | $33.25 | 14,096 | — | — |
| 2025-08-20 | $34.00 | $34.00 | 47,600 | — | — |
| 2025-08-19 | $35.25 | $35.25 | 195,296 | — | — |
| 2025-08-18 | $61.75 | $61.75 | 3,624 | — | — |
| 2025-08-15 | $61.00 | $61.00 | 13,104 | — | — |
| 2025-08-14 | $60.25 | $60.25 | 9,000 | — | — |
| 2025-08-13 | $59.50 | $59.50 | 7,624 | — | — |
| 2025-08-12 | $62.25 | $62.25 | 7,448 | — | — |
| 2025-08-11 | $57.50 | $57.50 | 8,148 | — | — |
| 2025-08-08 | $55.00 | $55.00 | 11,916 | — | — |
| 2025-08-07 | $55.00 | $55.00 | 11,344 | — | — |
| 2025-08-06 | $50.75 | $50.75 | 9,248 | — | — |
| 2025-08-05 | $47.00 | $47.00 | 5,832 | — | — |
| 2025-08-04 | $51.25 | $51.25 | 7,088 | — | — |
| 2025-08-01 | $49.75 | $49.75 | 6,968 | — | — |
| 2025-07-31 | $53.00 | $53.00 | 5,160 | — | — |
| 2025-07-30 | $51.50 | $51.50 | 16,792 | — | — |
| 2025-07-29 | $50.75 | $50.75 | 27,124 | — | — |
| 2025-07-28 | $50.50 | $50.50 | 102,608 | — | — |
| 2025-07-25 | $72.75 | $72.75 | 16,276 | — | — |
| 2025-07-24 | $77.25 | $77.25 | 97,992 | — | — |
| 2025-07-23 | $98.50 | $98.50 | 50,572 | — | — |
| 2025-07-22 | $123.25 | $123.25 | 104,808 | — | — |
| 2025-07-21 | $118.50 | $118.50 | 1,020,564 | — | — |
| 2025-07-18 | $80.75 | $80.75 | 683,540 | — | — |
| 2025-07-17 | $55.50 | $55.50 | 9,376 | — | — |
| 2025-07-16 | $55.50 | $55.50 | 12,868 | — | — |
| 2025-07-15 | $52.00 | $52.00 | 18,756 | — | — |
| 2025-07-14 | $58.00 | $58.00 | 32,856 | — | — |
| 2025-07-11 | $66.50 | $66.50 | 2,033,272 | — | — |
| 2025-07-10 | $60.50 | $60.50 | 7,752 | — | — |
| 2025-07-09 | $56.25 | $56.25 | 4,292 | — | — |
| 2025-07-08 | $58.25 | $58.25 | 6,448 | — | — |
| 2025-07-07 | $58.75 | $58.75 | 5,692 | — | — |
| 2025-07-03 | $66.25 | $66.25 | 9,156 | — | — |
| 2025-07-02 | $71.00 | $71.00 | 8,760 | — | — |
| 2025-07-01 | $68.50 | $68.50 | 4,576 | — | — |
| 2025-06-30 | $71.50 | $71.50 | 15,540 | — | — |
| 2025-06-27 | $57.75 | $57.75 | 3,684 | — | — |
| 2025-06-26 | $57.88 | $57.88 | 3,564 | — | — |
| 2025-06-25 | $57.25 | $57.25 | 7,888 | — | — |
| 2025-06-24 | $55.25 | $55.25 | 22,316 | — | — |
| 2025-06-23 | $43.00 | $43.00 | 2,144 | — | — |
| 2025-06-20 | $45.00 | $45.00 | 1,896 | — | — |
| 2025-06-18 | $41.25 | $41.25 | 1,448 | — | — |
| 2025-06-17 | $42.50 | $42.50 | 280 | — | — |
| 2025-06-16 | $44.00 | $44.00 | 1,100 | — | — |
| 2025-06-13 | $41.00 | $41.00 | 1,180 | — | — |
| 2025-06-12 | $42.00 | $42.00 | 2,476 | — | — |
| 2025-06-11 | $44.50 | $44.50 | 2,208 | — | — |
| 2025-06-10 | $47.25 | $47.25 | 1,448 | — | — |
| 2025-06-09 | $47.75 | $47.75 | 2,232 | — | — |
| 2025-06-06 | $48.75 | $48.75 | 2,688 | — | — |
| 2025-06-05 | $46.00 | $46.00 | 2,920 | — | — |
| 2025-06-04 | $49.75 | $49.75 | 4,252 | — | — |
| 2025-06-03 | $48.75 | $48.75 | 3,332 | — | — |
| 2025-06-02 | $50.75 | $50.75 | 7,920 | — | — |
| 2025-05-30 | $48.25 | $48.25 | 8,616 | — | — |
| 2025-05-29 | $38.75 | $38.75 | 3,428 | — | — |
| 2025-05-28 | $40.25 | $40.25 | 1,104 | — | — |
| 2025-05-27 | $41.50 | $41.50 | 4,140 | — | — |
| 2025-05-23 | $41.63 | $41.63 | 3,372 | — | — |
| 2025-05-22 | $43.25 | $43.25 | 3,272 | — | — |
| 2025-05-21 | $41.75 | $41.75 | 4,228 | — | — |
| 2025-05-20 | $43.25 | $43.25 | 2,212 | — | — |
| 2025-05-19 | $42.75 | $42.75 | 2,316 | — | — |
| 2025-05-16 | $41.75 | $41.75 | 2,680 | — | — |
| 2025-05-15 | $39.50 | $39.50 | 3,908 | — | — |
| 2025-05-14 | $41.25 | $41.25 | 3,288 | — | — |
| 2025-05-13 | $46.75 | $46.75 | 2,624 | — | — |
| 2025-05-12 | $47.50 | $47.50 | 24,480 | — | — |
| 2025-05-09 | $47.50 | $47.50 | 3,968 | — | — |
| 2025-05-08 | $48.00 | $48.00 | 6,176 | — | — |
| 2025-05-07 | $41.75 | $41.75 | 1,224 | — | — |
| 2025-05-06 | $42.50 | $42.50 | 2,764 | — | — |
| 2025-05-05 | $42.50 | $42.50 | 4,020 | — | — |
| 2025-05-02 | $42.88 | $42.88 | 3,036 | — | — |
| 2025-05-01 | $41.50 | $41.50 | 2,312 | — | — |
| 2025-04-30 | $37.25 | $37.25 | 2,424 | — | — |
| 2025-04-29 | $38.25 | $38.25 | 1,108 | — | — |
| 2025-04-28 | $40.25 | $40.25 | 4,164 | — | — |
| 2025-04-25 | $41.25 | $41.25 | 7,224 | — | — |
| 2025-04-24 | $35.75 | $35.75 | 1,860 | — | — |
| 2025-04-23 | $33.25 | $33.25 | 3,844 | — | — |
| 2025-04-22 | $31.63 | $31.63 | 2,760 | — | — |
| 2025-04-21 | $29.78 | $29.78 | 1,924 | — | — |
| 2025-04-17 | $29.00 | $29.00 | 428 | — | — |
| 2025-04-16 | $29.00 | $29.00 | 1,200 | — | — |
| 2025-04-15 | $29.75 | $29.75 | 1,176 | — | — |
| 2025-04-14 | $31.75 | $31.75 | 1,920 | — | — |
| 2025-04-11 | $29.25 | $29.25 | 744 | — | — |
| 2025-04-10 | $27.00 | $27.00 | 764 | — | — |
| 2025-04-09 | $29.13 | $29.13 | 1,144 | — | — |
| 2025-04-08 | $26.75 | $26.75 | 888 | — | — |
| 2025-04-07 | $28.50 | $28.50 | 2,260 | — | — |
| 2025-04-04 | $29.75 | $29.75 | 2,040 | — | — |
| 2025-04-03 | $30.50 | $30.50 | 732 | — | — |
| 2025-04-02 | $32.50 | $32.50 | 1,220 | — | — |
| 2025-04-01 | $31.75 | $31.75 | 888 | — | — |
| 2025-03-31 | $31.00 | $31.00 | 1,048 | — | — |
| 2025-03-28 | $33.25 | $33.25 | 636 | — | — |
| 2025-03-27 | $36.50 | $36.50 | 1,740 | — | — |
| 2025-03-26 | $37.25 | $37.25 | 1,028 | — | — |
| 2025-03-25 | $40.00 | $40.00 | 308 | — | — |
| 2025-03-24 | $39.40 | $39.40 | 2,164 | — | — |
| 2025-03-21 | $37.00 | $37.00 | 988 | — | — |
| 2025-03-20 | $37.00 | $37.00 | 504 | — | — |
| 2025-03-19 | $37.50 | $37.50 | 1,188 | — | — |
| 2025-03-18 | $36.50 | $36.50 | 456 | — | — |
| 2025-03-17 | $37.00 | $37.00 | 2,136 | — | — |
| 2025-03-14 | $33.50 | $33.50 | 1,060 | — | — |
| 2025-03-13 | $31.50 | $31.50 | 308 | — | — |
| 2025-03-12 | $33.25 | $33.25 | 508 | — | — |
| 2025-03-11 | $30.50 | $30.50 | 1,364 | — | — |
| 2025-03-10 | $30.50 | $30.50 | 1,312 | — | — |
| 2025-03-07 | $34.25 | $34.25 | 2,476 | — | — |
| 2025-03-06 | $36.75 | $36.75 | 4,652 | — | — |
| 2025-03-05 | $34.35 | $34.35 | 992 | — | — |
| 2025-03-04 | $35.00 | $35.00 | 2,096 | — | — |
| 2025-03-03 | $36.25 | $36.25 | 3,716 | — | — |
| 2025-02-28 | $37.50 | $37.50 | 1,216 | — | — |
| 2025-02-27 | $34.25 | $34.25 | 1,604 | — | — |
| 2025-02-26 | $37.00 | $37.00 | 1,896 | — | — |
| 2025-02-25 | $37.75 | $37.75 | 3,560 | — | — |
| 2025-02-24 | $41.10 | $41.10 | 3,552 | — | — |
| 2025-02-21 | $43.25 | $43.25 | 1,704 | — | — |
| 2025-02-20 | $45.25 | $45.25 | 1,808 | — | — |
| 2025-02-19 | $48.25 | $48.25 | 872 | — | — |
| 2025-02-18 | $47.88 | $47.88 | 1,436 | — | — |
| 2025-02-14 | $47.25 | $47.25 | 1,392 | — | — |
| 2025-02-13 | $49.75 | $49.75 | 1,260 | — | — |
| 2025-02-12 | $47.50 | $47.50 | 2,804 | — | — |
| 2025-02-11 | $45.50 | $45.50 | 976 | — | — |
| 2025-02-10 | $47.00 | $47.00 | 900 | — | — |
| 2025-02-07 | $48.00 | $48.00 | 704 | — | — |
| 2025-02-06 | $47.88 | $47.88 | 384 | — | — |
| 2025-02-05 | $47.50 | $47.50 | 928 | — | — |
| 2025-02-04 | $48.00 | $48.00 | 1,764 | — | — |
| 2025-02-03 | $45.75 | $45.75 | 2,024 | — | — |
| 2025-01-31 | $47.00 | $47.00 | 2,404 | — | — |
| 2025-01-30 | $49.00 | $49.00 | 2,036 | — | — |
| 2025-01-29 | $48.75 | $48.75 | 1,808 | — | — |
| 2025-01-28 | $48.25 | $48.25 | 1,468 | — | — |
| 2025-01-27 | $49.25 | $49.25 | 2,952 | — | — |
| 2025-01-24 | $54.00 | $54.00 | 5,568 | — | — |
| 2025-01-23 | $51.25 | $51.25 | 5,556 | — | — |
| 2025-01-22 | $49.25 | $49.25 | 2,024 | — | — |
| 2025-01-21 | $51.88 | $51.88 | 3,756 | — | — |
| 2025-01-17 | $54.75 | $54.75 | 8,560 | — | — |
| 2025-01-16 | $52.25 | $52.25 | 1,380 | — | — |
| 2025-01-15 | $52.75 | $52.75 | 2,664 | — | — |
| 2025-01-14 | $48.25 | $48.25 | 1,348 | — | — |
| 2025-01-13 | $48.75 | $48.75 | 4,612 | — | — |
| 2025-01-10 | $51.50 | $51.50 | 2,224 | — | — |
| 2025-01-08 | $53.75 | $53.75 | 1,660 | — | — |
| 2025-01-07 | $56.25 | $56.25 | 4,192 | — | — |
| 2025-01-06 | $59.50 | $59.50 | 3,456 | — | — |
| 2025-01-03 | $59.75 | $59.75 | 1,632 | — | — |
| 2025-01-02 | $59.25 | $59.25 | 2,876 | — | — |