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
- 2022-08-31 to 2026-09-01
- 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 | $18.00 | $18.00 | 4,740 | — | — |
| 2025-12-30 | $17.40 | $17.40 | 1,930 | — | — |
| 2025-12-29 | $16.80 | $16.80 | 2,260 | — | — |
| 2025-12-26 | $18.70 | $18.70 | 4,580 | — | — |
| 2025-12-24 | $18.00 | $18.00 | 2,820 | — | — |
| 2025-12-23 | $17.70 | $17.70 | 7,080 | — | — |
| 2025-12-22 | $18.90 | $18.90 | 5,960 | — | — |
| 2025-12-19 | $17.20 | $17.20 | 4,480 | — | — |
| 2025-12-18 | $17.00 | $17.00 | 20,100 | — | — |
| 2025-12-17 | $16.80 | $16.80 | 3,180 | — | — |
| 2025-12-16 | $17.20 | $17.20 | 13,080 | — | — |
| 2025-12-15 | $14.50 | $14.50 | 15,990 | — | — |
| 2025-12-12 | $17.90 | $17.90 | 59,140 | — | — |
| 2025-12-11 | $17.90 | $17.90 | 96,250 | — | — |
| 2025-12-10 | $18.50 | $18.50 | 9,550 | — | — |
| 2025-12-09 | $18.10 | $18.10 | 7,430 | — | — |
| 2025-12-08 | $17.40 | $17.40 | 6,770 | — | — |
| 2025-12-05 | $17.50 | $17.50 | 11,050 | — | — |
| 2025-12-04 | $15.80 | $15.80 | 4,830 | — | — |
| 2025-12-03 | $14.50 | $14.50 | 8,730 | — | — |
| 2025-12-02 | $16.00 | $16.00 | 4,920 | — | — |
| 2025-12-01 | $16.70 | $16.70 | 26,430 | — | — |
| 2025-11-28 | $14.30 | $14.30 | 7,120 | — | — |
| 2025-11-26 | $13.50 | $13.50 | 11,560 | — | — |
| 2025-11-25 | $13.30 | $13.30 | 12,590 | — | — |
| 2025-11-24 | $13.70 | $13.70 | 27,110 | — | — |
| 2025-11-21 | $16.00 | $16.00 | 418,630 | — | — |
| 2025-11-20 | $18.30 | $18.30 | 71,070 | — | — |
| 2025-11-19 | $19.80 | $19.80 | 3,140 | — | — |
| 2025-11-18 | $21.10 | $21.10 | 6,540 | — | — |
| 2025-11-17 | $19.20 | $19.20 | 8,660 | — | — |
| 2025-11-14 | $23.20 | $23.20 | 4,920 | — | — |
| 2025-11-13 | $23.10 | $23.10 | 6,480 | — | — |
| 2025-11-12 | $25.10 | $25.10 | 2,500 | — | — |
| 2025-11-11 | $25.30 | $25.30 | 2,740 | — | — |
| 2025-11-10 | $24.00 | $24.00 | 4,510 | — | — |
| 2025-11-07 | $25.00 | $25.00 | 8,440 | — | — |
| 2025-11-06 | $25.50 | $25.50 | 8,620 | — | — |
| 2025-11-05 | $26.70 | $26.70 | 8,400 | — | — |
| 2025-11-04 | $28.90 | $28.90 | 23,080 | — | — |
| 2025-11-03 | $31.00 | $31.00 | 425,020 | — | — |
| 2025-10-31 | $29.70 | $29.70 | 8,150 | — | — |
| 2025-10-30 | $30.50 | $30.50 | 4,300 | — | — |
| 2025-10-29 | $31.30 | $31.30 | 5,350 | — | — |
| 2025-10-28 | $31.20 | $31.20 | 5,510 | — | — |
| 2025-10-27 | $32.00 | $32.00 | 6,750 | — | — |
| 2025-10-24 | $30.70 | $30.70 | 3,550 | — | — |
| 2025-10-23 | $30.90 | $30.90 | 7,530 | — | — |
| 2025-10-22 | $32.20 | $32.20 | 73,400 | — | — |
| 2025-10-21 | $34.70 | $34.70 | 96,840 | — | — |
| 2025-10-20 | $36.80 | $36.80 | 1,690 | — | — |
| 2025-10-17 | $36.30 | $36.30 | 7,900 | — | — |
| 2025-10-16 | $36.80 | $36.80 | 3,300 | — | — |
| 2025-10-15 | $38.50 | $38.50 | 5,120 | — | — |
| 2025-10-14 | $39.20 | $39.20 | 7,440 | — | — |
| 2025-10-13 | $38.00 | $38.00 | 26,050 | — | — |
| 2025-10-10 | $41.00 | $41.00 | 196,380 | — | — |
| 2025-10-09 | $47.60 | $47.60 | 131,190 | — | — |
| 2025-10-08 | $43.90 | $43.90 | 41,220 | — | — |
| 2025-10-07 | $42.00 | $42.00 | 5,210 | — | — |
| 2025-10-06 | $43.10 | $43.10 | 6,660 | — | — |
| 2025-10-03 | $44.80 | $44.80 | 10,310 | — | — |
| 2025-10-02 | $42.30 | $42.30 | 33,120 | — | — |
| 2025-10-01 | $38.00 | $38.00 | 7,420 | — | — |
| 2025-09-30 | $35.50 | $35.50 | 3,750 | — | — |
| 2025-09-29 | $38.00 | $38.00 | 6,130 | — | — |
| 2025-09-26 | $40.10 | $40.10 | 7,400 | — | — |
| 2025-09-25 | $41.45 | $41.45 | 10,730 | — | — |
| 2025-09-24 | $44.20 | $44.20 | 7,370 | — | — |
| 2025-09-23 | $43.80 | $43.80 | 10,190 | — | — |
| 2025-09-22 | $43.50 | $43.50 | 45,060 | — | — |
| 2025-09-19 | $40.90 | $40.90 | 9,360 | — | — |
| 2025-09-18 | $44.40 | $44.40 | 13,170 | — | — |
| 2025-09-17 | $43.60 | $43.60 | 48,590 | — | — |
| 2025-09-16 | $35.80 | $35.80 | 3,220 | — | — |
| 2025-09-15 | $34.70 | $34.70 | 3,660 | — | — |
| 2025-09-12 | $35.90 | $35.90 | 9,310 | — | — |
| 2025-09-11 | $34.80 | $34.80 | 4,520 | — | — |
| 2025-09-10 | $34.50 | $34.50 | 1,260 | — | — |
| 2025-09-09 | $35.00 | $35.00 | 2,350 | — | — |
| 2025-09-08 | $33.48 | $33.48 | 730 | — | — |
| 2025-09-05 | $33.70 | $33.70 | 1,450 | — | — |
| 2025-09-04 | $34.10 | $34.10 | 2,840 | — | — |
| 2025-09-03 | $36.09 | $36.09 | 9,350 | — | — |
| 2025-09-02 | $33.80 | $33.80 | 820 | — | — |
| 2025-08-29 | $33.00 | $33.00 | 1,270 | — | — |
| 2025-08-28 | $33.20 | $33.20 | 1,930 | — | — |
| 2025-08-27 | $33.35 | $33.35 | 1,060 | — | — |
| 2025-08-26 | $34.10 | $34.10 | 1,370 | — | — |
| 2025-08-25 | $33.20 | $33.20 | 2,580 | — | — |
| 2025-08-22 | $34.39 | $34.39 | 2,830 | — | — |
| 2025-08-21 | $33.80 | $33.80 | 960 | — | — |
| 2025-08-20 | $33.10 | $33.10 | 2,220 | — | — |
| 2025-08-19 | $31.40 | $31.40 | 1,780 | — | — |
| 2025-08-18 | $32.80 | $32.80 | 2,750 | — | — |
| 2025-08-15 | $33.20 | $33.20 | 4,890 | — | — |
| 2025-08-14 | $35.00 | $35.00 | 6,570 | — | — |
| 2025-08-13 | $35.40 | $35.40 | 2,290 | — | — |
| 2025-08-12 | $35.90 | $35.90 | 1,870 | — | — |
| 2025-08-11 | $34.40 | $34.40 | 6,150 | — | — |
| 2025-08-08 | $34.20 | $34.20 | 4,020 | — | — |
| 2025-08-07 | $35.20 | $35.20 | 2,620 | — | — |
| 2025-08-06 | $36.00 | $36.00 | 3,430 | — | — |
| 2025-08-05 | $37.00 | $37.00 | 6,590 | — | — |
| 2025-08-04 | $36.30 | $36.30 | 3,410 | — | — |
| 2025-08-01 | $35.00 | $35.00 | 2,990 | — | — |
| 2025-07-31 | $36.50 | $36.50 | 3,940 | — | — |
| 2025-07-30 | $37.20 | $37.20 | 3,460 | — | — |
| 2025-07-29 | $38.20 | $38.20 | 4,240 | — | — |
| 2025-07-28 | $39.50 | $39.50 | 5,430 | — | — |
| 2025-07-25 | $38.70 | $38.70 | 1,880 | — | — |
| 2025-07-24 | $38.30 | $38.30 | 3,760 | — | — |
| 2025-07-23 | $39.70 | $39.70 | 7,550 | — | — |
| 2025-07-22 | $38.80 | $38.80 | 7,890 | — | — |
| 2025-07-21 | $38.80 | $38.80 | 6,020 | — | — |
| 2025-07-18 | $38.10 | $38.10 | 11,020 | — | — |
| 2025-07-17 | $39.40 | $39.40 | 13,730 | — | — |
| 2025-07-16 | $39.10 | $39.10 | 84,920 | — | — |
| 2025-07-15 | $47.00 | $47.00 | 129,070 | — | — |
| 2025-07-14 | $39.40 | $39.40 | 9,560 | — | — |
| 2025-07-11 | $39.80 | $39.80 | 13,210 | — | — |
| 2025-07-10 | $42.45 | $42.45 | 6,740 | — | — |
| 2025-07-09 | $41.60 | $41.60 | 6,110 | — | — |
| 2025-07-08 | $42.50 | $42.50 | 10,800 | — | — |
| 2025-07-07 | $40.40 | $40.40 | 7,810 | — | — |
| 2025-07-03 | $39.10 | $39.10 | 6,030 | — | — |
| 2025-07-02 | $39.70 | $39.70 | 17,070 | — | — |
| 2025-07-01 | $43.40 | $43.40 | 39,670 | — | — |
| 2025-06-30 | $37.65 | $37.65 | 33,000 | — | — |
| 2025-06-27 | $34.30 | $34.30 | 5,020 | — | — |
| 2025-06-26 | $33.70 | $33.70 | 7,980 | — | — |
| 2025-06-25 | $35.30 | $35.30 | 12,010 | — | — |
| 2025-06-24 | $34.60 | $34.60 | 21,300 | — | — |
| 2025-06-23 | $35.00 | $35.00 | 10,810 | — | — |
| 2025-06-20 | $38.00 | $38.00 | 30,820 | — | — |
| 2025-06-18 | $36.00 | $36.00 | 13,190 | — | — |
| 2025-06-17 | $34.50 | $34.50 | 37,450 | — | — |
| 2025-06-16 | $32.60 | $32.60 | 16,120 | — | — |
| 2025-06-13 | $33.25 | $33.25 | 16,787 | — | — |
| 2025-06-12 | $36.75 | $36.75 | 54,191 | — | — |
| 2025-06-11 | $55.75 | $55.75 | 37,844 | — | — |
| 2025-06-10 | $55.50 | $55.50 | 63,345 | — | — |
| 2025-06-09 | $48.25 | $48.25 | 9,290 | — | — |
| 2025-06-06 | $45.75 | $45.75 | 11,903 | — | — |
| 2025-06-05 | $43.75 | $43.75 | 5,053 | — | — |
| 2025-06-04 | $46.25 | $46.25 | 14,147 | — | — |
| 2025-06-03 | $42.00 | $42.00 | 3,940 | — | — |
| 2025-06-02 | $43.25 | $43.25 | 4,869 | — | — |
| 2025-05-30 | $43.75 | $43.75 | 4,196 | — | — |
| 2025-05-29 | $45.25 | $45.25 | 7,501 | — | — |
| 2025-05-28 | $42.50 | $42.50 | 4,001 | — | — |
| 2025-05-27 | $43.75 | $43.75 | 3,664 | — | — |
| 2025-05-23 | $43.50 | $43.50 | 4,832 | — | — |
| 2025-05-22 | $44.75 | $44.75 | 5,778 | — | — |
| 2025-05-21 | $46.50 | $46.50 | 5,403 | — | — |
| 2025-05-20 | $50.25 | $50.25 | 7,463 | — | — |
| 2025-05-19 | $51.75 | $51.75 | 4,183 | — | — |
| 2025-05-16 | $54.00 | $54.00 | 6,534 | — | — |
| 2025-05-15 | $55.50 | $55.50 | 10,632 | — | — |
| 2025-05-14 | $58.25 | $58.25 | 38,821 | — | — |
| 2025-05-13 | $52.00 | $52.00 | 13,923 | — | — |
| 2025-05-12 | $58.00 | $58.00 | 79,402 | — | — |
| 2025-05-09 | $58.25 | $58.25 | 743,464 | — | — |
| 2025-05-08 | $67.50 | $67.50 | 37,974 | — | — |
| 2025-05-07 | $64.50 | $64.50 | 3,575 | — | — |
| 2025-05-06 | $68.25 | $68.25 | 902 | — | — |
| 2025-05-05 | $71.00 | $71.00 | 637 | — | — |
| 2025-05-02 | $71.25 | $71.25 | 1,000 | — | — |
| 2025-05-01 | $70.25 | $70.25 | 392 | — | — |
| 2025-04-30 | $66.75 | $66.75 | 2,052 | — | — |
| 2025-04-29 | $73.25 | $73.25 | 1,121 | — | — |
| 2025-04-28 | $73.25 | $73.25 | 1,694 | — | — |
| 2025-04-25 | $77.50 | $77.50 | 1,619 | — | — |
| 2025-04-24 | $74.25 | $74.25 | 4,722 | — | — |
| 2025-04-23 | $75.50 | $75.50 | 10,282 | — | — |
| 2025-04-22 | $62.75 | $62.75 | 27,631 | — | — |
| 2025-04-21 | $62.75 | $62.75 | 1,141 | — | — |
| 2025-04-17 | $63.50 | $63.50 | 1,657 | — | — |
| 2025-04-16 | $64.00 | $64.00 | 2,631 | — | — |
| 2025-04-15 | $65.25 | $65.25 | 4,932 | — | — |
| 2025-04-14 | $76.25 | $76.25 | 7,064 | — | — |
| 2025-04-11 | $91.50 | $91.50 | 34,047 | — | — |
| 2025-04-10 | $103.75 | $103.75 | 32,512 | — | — |
| 2025-04-09 | $100.00 | $100.00 | 1,733 | — | — |
| 2025-04-08 | $101.75 | $101.75 | 3,006 | — | — |
| 2025-04-07 | $110.75 | $110.75 | 12,693 | — | — |
| 2025-04-04 | $97.50 | $97.50 | 347 | — | — |
| 2025-04-03 | $100.00 | $100.00 | 134 | — | — |
| 2025-04-02 | $104.75 | $104.75 | 431 | — | — |
| 2025-04-01 | $102.00 | $102.00 | 324 | — | — |
| 2025-03-31 | $97.25 | $97.25 | 204 | — | — |
| 2025-03-28 | $97.25 | $97.25 | 185 | — | — |
| 2025-03-27 | $98.75 | $98.75 | 155 | — | — |
| 2025-03-26 | $101.00 | $101.00 | 218 | — | — |
| 2025-03-25 | $95.25 | $95.25 | 206 | — | — |
| 2025-03-24 | $98.75 | $98.75 | 195 | — | — |
| 2025-03-21 | $105.25 | $105.25 | 523 | — | — |
| 2025-03-20 | $101.50 | $101.50 | 1,217 | — | — |
| 2025-03-19 | $102.75 | $102.75 | 356 | — | — |
| 2025-03-18 | $105.00 | $105.00 | 101 | — | — |
| 2025-03-17 | $112.50 | $112.50 | 578 | — | — |
| 2025-03-14 | $92.50 | $92.50 | 6,605 | — | — |
| 2025-03-13 | $107.00 | $107.00 | 457 | — | — |
| 2025-03-12 | $108.75 | $108.75 | 3,065 | — | — |
| 2025-03-11 | $105.00 | $105.00 | 447 | — | — |
| 2025-03-10 | $110.50 | $110.50 | 1,646 | — | — |
| 2025-03-07 | $121.25 | $121.25 | 4,240 | — | — |
| 2025-03-06 | $137.50 | $137.50 | 56 | — | — |
| 2025-03-05 | $135.75 | $135.75 | 214 | — | — |
| 2025-03-04 | $142.25 | $142.25 | 156 | — | — |
| 2025-03-03 | $137.50 | $137.50 | 398 | — | — |
| 2025-02-28 | $152.25 | $152.25 | 279 | — | — |
| 2025-02-27 | $153.25 | $153.25 | 186 | — | — |
| 2025-02-26 | $150.00 | $150.00 | 430 | — | — |
| 2025-02-25 | $151.00 | $151.00 | 373 | — | — |
| 2025-02-24 | $153.25 | $153.25 | 255 | — | — |
| 2025-02-21 | $154.25 | $154.25 | 413 | — | — |
| 2025-02-20 | $148.75 | $148.75 | 327 | — | — |
| 2025-02-19 | $159.50 | $159.50 | 362 | — | — |
| 2025-02-18 | $170.00 | $170.00 | 264 | — | — |
| 2025-02-14 | $175.00 | $175.00 | 312 | — | — |
| 2025-02-13 | $172.75 | $172.75 | 152 | — | — |
| 2025-02-12 | $172.50 | $172.50 | 232 | — | — |
| 2025-02-11 | $167.50 | $167.50 | 292 | — | — |
| 2025-02-10 | $176.00 | $176.00 | 216 | — | — |
| 2025-02-07 | $183.00 | $183.00 | 79 | — | — |
| 2025-02-06 | $171.25 | $171.25 | 48 | — | — |
| 2025-02-05 | $167.50 | $167.50 | 131 | — | — |
| 2025-02-04 | $177.50 | $177.50 | 45 | — | — |
| 2025-02-03 | $180.00 | $180.00 | 101 | — | — |
| 2025-01-31 | $188.25 | $188.25 | 62 | — | — |
| 2025-01-30 | $196.25 | $196.25 | 73 | — | — |
| 2025-01-29 | $187.75 | $187.75 | 140 | — | — |
| 2025-01-28 | $195.75 | $195.75 | 174 | — | — |
| 2025-01-27 | $212.50 | $212.50 | 143 | — | — |
| 2025-01-24 | $221.75 | $221.75 | 197 | — | — |
| 2025-01-23 | $230.00 | $230.00 | 376 | — | — |
| 2025-01-22 | $245.25 | $245.25 | 2,274 | — | — |
| 2025-01-21 | $220.00 | $220.00 | 134 | — | — |
| 2025-01-17 | $210.00 | $210.00 | 210 | — | — |
| 2025-01-16 | $220.25 | $220.25 | 62 | — | — |
| 2025-01-15 | $210.25 | $210.25 | 172 | — | — |
| 2025-01-14 | $212.50 | $212.50 | 210 | — | — |
| 2025-01-13 | $225.00 | $225.00 | 363 | — | — |
| 2025-01-10 | $217.50 | $217.50 | 229 | — | — |
| 2025-01-08 | $214.75 | $214.75 | 374 | — | — |
| 2025-01-07 | $217.50 | $217.50 | 215 | — | — |
| 2025-01-06 | $222.50 | $222.50 | 627 | — | — |
| 2025-01-03 | $233.25 | $233.25 | 138 | — | — |
| 2025-01-02 | $212.75 | $212.75 | 190 | — | — |