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
- 2019-02-26 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 | $7.33 | $7.33 | 21,658 | — | — |
| 2025-12-30 | $6.76 | $6.76 | 16,675 | — | — |
| 2025-12-29 | $6.76 | $6.76 | 16,917 | — | — |
| 2025-12-26 | $7.26 | $7.26 | 6,925 | — | — |
| 2025-12-24 | $7.55 | $7.55 | 19,042 | — | — |
| 2025-12-23 | $6.92 | $6.92 | 17,400 | — | — |
| 2025-12-22 | $6.88 | $6.88 | 9,558 | — | — |
| 2025-12-19 | $7.08 | $7.08 | 34,500 | — | — |
| 2025-12-18 | $7.78 | $7.78 | 49,308 | — | — |
| 2025-12-17 | $8.11 | $8.11 | 38,375 | — | — |
| 2025-12-16 | $9.49 | $9.49 | 28,983 | — | — |
| 2025-12-15 | $8.99 | $8.99 | 12,975 | — | — |
| 2025-12-12 | $9.85 | $9.85 | 6,483 | — | — |
| 2025-12-11 | $10.18 | $10.18 | 6,742 | — | — |
| 2025-12-10 | $10.15 | $10.15 | 77,275 | — | — |
| 2025-12-09 | $12.24 | $12.24 | 68,392 | — | — |
| 2025-12-08 | $11.40 | $11.40 | 10,750 | — | — |
| 2025-12-05 | $10.98 | $10.98 | 12,467 | — | — |
| 2025-12-04 | $11.93 | $11.93 | 18,950 | — | — |
| 2025-12-03 | $10.38 | $10.38 | 13,325 | — | — |
| 2025-12-02 | $10.62 | $10.62 | 17,475 | — | — |
| 2025-12-01 | $11.32 | $11.32 | 19,858 | — | — |
| 2025-11-28 | $10.92 | $10.92 | 6,958 | — | — |
| 2025-11-26 | $9.91 | $9.91 | 30,500 | — | — |
| 2025-11-25 | $9.59 | $9.59 | 18,075 | — | — |
| 2025-11-24 | $9.60 | $9.60 | 21,133 | — | — |
| 2025-11-21 | $10.09 | $10.09 | 33,358 | — | — |
| 2025-11-20 | $10.70 | $10.70 | 47,033 | — | — |
| 2025-11-19 | $11.34 | $11.34 | 38,375 | — | — |
| 2025-11-18 | $12.84 | $12.84 | 96,383 | — | — |
| 2025-11-17 | $14.88 | $14.88 | 94,658 | — | — |
| 2025-11-14 | $13.32 | $13.32 | 20,617 | — | — |
| 2025-11-13 | $14.64 | $14.64 | 28,925 | — | — |
| 2025-11-12 | $16.20 | $16.20 | 46,408 | — | — |
| 2025-11-11 | $14.40 | $14.40 | 19,917 | — | — |
| 2025-11-10 | $14.04 | $14.04 | 41,217 | — | — |
| 2025-11-07 | $14.16 | $14.16 | 16,617 | — | — |
| 2025-11-06 | $14.04 | $14.04 | 12,992 | — | — |
| 2025-11-05 | $14.04 | $14.04 | 30,133 | — | — |
| 2025-11-04 | $14.04 | $14.04 | 34,167 | — | — |
| 2025-11-03 | $15.72 | $15.72 | 30,475 | — | — |
| 2025-10-31 | $17.64 | $17.64 | 36,842 | — | — |
| 2025-10-30 | $17.40 | $17.40 | 44,083 | — | — |
| 2025-10-29 | $16.56 | $16.56 | 37,050 | — | — |
| 2025-10-28 | $17.52 | $17.52 | 78,392 | — | — |
| 2025-10-27 | $22.20 | $22.20 | 117,150 | — | — |
| 2025-10-24 | $25.68 | $25.68 | 1,103,883 | — | — |
| 2025-10-23 | $24.96 | $24.96 | 50,450 | — | — |
| 2025-10-22 | $31.20 | $31.20 | 295,167 | — | — |
| 2025-10-21 | $34.20 | $34.20 | 19,417 | — | — |
| 2025-10-20 | $41.52 | $41.52 | 15,592 | — | — |
| 2025-10-17 | $38.64 | $38.64 | 13,783 | — | — |
| 2025-10-16 | $42.60 | $42.60 | 17,767 | — | — |
| 2025-10-15 | $46.80 | $46.80 | 15,908 | — | — |
| 2025-10-14 | $48.96 | $48.96 | 13,325 | — | — |
| 2025-10-13 | $46.56 | $46.56 | 32,717 | — | — |
| 2025-10-10 | $50.52 | $50.52 | 1,990,958 | — | — |
| 2025-10-09 | $42.72 | $42.72 | 8,642 | — | — |
| 2025-10-08 | $43.68 | $43.68 | 7,083 | — | — |
| 2025-10-07 | $44.88 | $44.88 | 6,967 | — | — |
| 2025-10-06 | $45.00 | $45.00 | 19,742 | — | — |
| 2025-10-03 | $46.32 | $46.32 | 17,725 | — | — |
| 2025-10-02 | $46.80 | $46.80 | 25,683 | — | — |
| 2025-10-01 | $51.00 | $51.00 | 10,875 | — | — |
| 2025-09-30 | $53.88 | $53.88 | 23,225 | — | — |
| 2025-09-29 | $64.92 | $64.92 | 32,925 | — | — |
| 2025-09-26 | $58.80 | $58.80 | 32,683 | — | — |
| 2025-09-25 | $62.28 | $62.28 | 62,208 | — | — |
| 2025-09-24 | $89.64 | $89.64 | 92,758 | — | — |
| 2025-09-23 | $102.12 | $102.12 | 5,623,708 | — | — |
| 2025-09-22 | $39.36 | $39.36 | 853,067 | — | — |
| 2025-09-19 | $39.36 | $39.36 | 5,108 | — | — |
| 2025-09-18 | $43.92 | $43.92 | 47,625 | — | — |
| 2025-09-17 | $48.48 | $48.48 | 26,725 | — | — |
| 2025-09-16 | $38.52 | $38.52 | 1,500 | — | — |
| 2025-09-15 | $36.96 | $36.96 | 5,092 | — | — |
| 2025-09-12 | $36.60 | $36.60 | 2,900 | — | — |
| 2025-09-11 | $36.84 | $36.84 | 2,142 | — | — |
| 2025-09-10 | $34.56 | $34.56 | 6,150 | — | — |
| 2025-09-09 | $36.84 | $36.84 | 4,775 | — | — |
| 2025-09-08 | $36.00 | $36.00 | 1,625 | — | — |
| 2025-09-05 | $34.68 | $34.68 | 2,175 | — | — |
| 2025-09-04 | $34.08 | $34.08 | 8,767 | — | — |
| 2025-09-03 | $37.92 | $37.92 | 6,250 | — | — |
| 2025-09-02 | $40.20 | $40.20 | 2,733 | — | — |
| 2025-08-29 | $40.44 | $40.44 | 908 | — | — |
| 2025-08-28 | $42.12 | $42.12 | 1,317 | — | — |
| 2025-08-27 | $42.00 | $42.00 | 1,650 | — | — |
| 2025-08-26 | $40.08 | $40.08 | 2,342 | — | — |
| 2025-08-25 | $41.64 | $41.64 | 2,358 | — | — |
| 2025-08-22 | $42.24 | $42.24 | 6,075 | — | — |
| 2025-08-21 | $39.36 | $39.36 | 1,308 | — | — |
| 2025-08-20 | $39.60 | $39.60 | 2,183 | — | — |
| 2025-08-19 | $40.20 | $40.20 | 5,325 | — | — |
| 2025-08-18 | $39.48 | $39.48 | 3,092 | — | — |
| 2025-08-15 | $38.40 | $38.40 | 21,183 | — | — |
| 2025-08-14 | $49.08 | $49.08 | 70,158 | — | — |
| 2025-08-13 | $45.72 | $45.72 | 5,250 | — | — |
| 2025-08-12 | $46.80 | $46.80 | 5,742 | — | — |
| 2025-08-11 | $45.00 | $45.00 | 5,250 | — | — |
| 2025-08-08 | $49.56 | $49.56 | 1,200 | — | — |
| 2025-08-07 | $49.44 | $49.44 | 5,183 | — | — |
| 2025-08-06 | $49.56 | $49.56 | 3,392 | — | — |
| 2025-08-05 | $50.04 | $50.04 | 2,800 | — | — |
| 2025-08-04 | $49.92 | $49.92 | 3,275 | — | — |
| 2025-08-01 | $49.80 | $49.80 | 2,750 | — | — |
| 2025-07-31 | $51.60 | $51.60 | 3,825 | — | — |
| 2025-07-30 | $50.40 | $50.40 | 17,283 | — | — |
| 2025-07-29 | $57.12 | $57.12 | 4,083 | — | — |
| 2025-07-28 | $60.60 | $60.60 | 3,750 | — | — |
| 2025-07-25 | $61.44 | $61.44 | 8,400 | — | — |
| 2025-07-24 | $57.84 | $57.84 | 4,667 | — | — |
| 2025-07-23 | $61.20 | $61.20 | 5,567 | — | — |
| 2025-07-22 | $66.72 | $66.72 | 5,317 | — | — |
| 2025-07-21 | $69.60 | $69.60 | 23,108 | — | — |
| 2025-07-18 | $55.08 | $55.08 | 10,342 | — | — |
| 2025-07-17 | $61.20 | $61.20 | 6,267 | — | — |
| 2025-07-16 | $61.68 | $61.68 | 5,317 | — | — |
| 2025-07-15 | $62.76 | $62.76 | 17,400 | — | — |
| 2025-07-14 | $66.00 | $66.00 | 124,975 | — | — |
| 2025-07-11 | $69.84 | $69.84 | 7,642 | — | — |
| 2025-07-10 | $79.56 | $79.56 | 17,192 | — | — |
| 2025-07-09 | $70.02 | $70.02 | 10,092 | — | — |
| 2025-07-08 | $70.20 | $70.20 | 22,367 | — | — |
| 2025-07-07 | $58.80 | $58.80 | 6,758 | — | — |
| 2025-07-03 | $60.72 | $60.72 | 5,567 | — | — |
| 2025-07-02 | $61.92 | $61.92 | 8,492 | — | — |
| 2025-07-01 | $62.88 | $62.88 | 33,283 | — | — |
| 2025-06-30 | $55.62 | $55.62 | 13,892 | — | — |
| 2025-06-27 | $54.24 | $54.24 | 4,850 | — | — |
| 2025-06-26 | $56.18 | $56.18 | 14,017 | — | — |
| 2025-06-25 | $52.20 | $52.20 | 8,292 | — | — |
| 2025-06-24 | $50.28 | $50.28 | 7,167 | — | — |
| 2025-06-23 | $52.44 | $52.44 | 21,183 | — | — |
| 2025-06-20 | $51.84 | $51.84 | 8,642 | — | — |
| 2025-06-18 | $51.84 | $51.84 | 28,745 | — | — |
| 2025-06-17 | $55.20 | $55.20 | 15,038 | — | — |
| 2025-06-16 | $52.80 | $52.80 | 9,315 | — | — |
| 2025-06-13 | $55.20 | $55.20 | 4,245 | — | — |
| 2025-06-12 | $57.12 | $57.12 | 15,833 | — | — |
| 2025-06-11 | $60.96 | $60.96 | 5,739 | — | — |
| 2025-06-10 | $60.96 | $60.96 | 12,664 | — | — |
| 2025-06-09 | $62.40 | $62.40 | 15,440 | — | — |
| 2025-06-06 | $63.36 | $63.36 | 5,769 | — | — |
| 2025-06-05 | $63.84 | $63.84 | 21,246 | — | — |
| 2025-06-04 | $72.00 | $72.00 | 18,880 | — | — |
| 2025-06-03 | $68.16 | $68.16 | 15,938 | — | — |
| 2025-06-02 | $80.64 | $80.64 | 40,451 | — | — |
| 2025-05-30 | $93.60 | $93.60 | 417,353 | — | — |
| 2025-05-29 | $75.36 | $75.36 | 32,015 | — | — |
| 2025-05-28 | $109.92 | $109.92 | 10,341 | — | — |
| 2025-05-27 | $92.64 | $92.64 | 6,939 | — | — |
| 2025-05-23 | $86.88 | $86.88 | 1,902 | — | — |
| 2025-05-22 | $78.72 | $78.72 | 1,319 | — | — |
| 2025-05-21 | $78.24 | $78.24 | 1,046 | — | — |
| 2025-05-20 | $79.68 | $79.68 | 984 | — | — |
| 2025-05-19 | $80.16 | $80.16 | 1,880 | — | — |
| 2025-05-16 | $85.44 | $85.44 | 11,982 | — | — |
| 2025-05-15 | $78.24 | $78.24 | 1,897 | — | — |
| 2025-05-14 | $81.60 | $81.60 | 3,711 | — | — |
| 2025-05-13 | $72.00 | $72.00 | 2,029 | — | — |
| 2025-05-12 | $78.72 | $78.72 | 2,599 | — | — |
| 2025-05-09 | $72.00 | $72.00 | 7,117 | — | — |
| 2025-05-08 | $156.00 | $156.00 | 321 | — | — |
| 2025-05-07 | $166.08 | $166.08 | 43 | — | — |
| 2025-05-06 | $172.80 | $172.80 | 89 | — | — |
| 2025-05-05 | $165.12 | $165.12 | 156 | — | — |
| 2025-05-02 | $172.32 | $172.32 | 334 | — | — |
| 2025-05-01 | $177.60 | $177.60 | 346 | — | — |
| 2025-04-30 | $166.56 | $166.56 | 129 | — | — |
| 2025-04-29 | $170.40 | $170.40 | 62 | — | — |
| 2025-04-28 | $168.00 | $168.00 | 69 | — | — |
| 2025-04-25 | $159.84 | $159.84 | 125 | — | — |
| 2025-04-24 | $166.08 | $166.08 | 346 | — | — |
| 2025-04-23 | $130.56 | $130.56 | 173 | — | — |
| 2025-04-22 | $129.12 | $129.12 | 47 | — | — |
| 2025-04-21 | $120.96 | $120.96 | 99 | — | — |
| 2025-04-17 | $113.76 | $113.76 | 46 | — | — |
| 2025-04-16 | $106.08 | $106.08 | 82 | — | — |
| 2025-04-15 | $115.20 | $115.20 | 229 | — | — |
| 2025-04-14 | $112.80 | $112.80 | 96 | — | — |
| 2025-04-11 | $115.20 | $115.20 | 68 | — | — |
| 2025-04-10 | $106.08 | $106.08 | 230 | — | — |
| 2025-04-09 | $110.40 | $110.40 | 214 | — | — |
| 2025-04-08 | $97.44 | $97.44 | 79 | — | — |
| 2025-04-07 | $98.40 | $98.40 | 324 | — | — |
| 2025-04-04 | $98.88 | $98.88 | 343 | — | — |
| 2025-04-03 | $112.80 | $112.80 | 165 | — | — |
| 2025-04-02 | $114.24 | $114.24 | 393 | — | — |
| 2025-04-01 | $117.60 | $117.60 | 259 | — | — |
| 2025-03-31 | $112.80 | $112.80 | 525 | — | — |
| 2025-03-28 | $127.68 | $127.68 | 1,132 | — | — |
| 2025-03-27 | $190.08 | $190.08 | 340 | — | — |
| 2025-03-26 | $186.24 | $186.24 | 657 | — | — |
| 2025-03-25 | $178.56 | $178.56 | 331 | — | — |
| 2025-03-24 | $173.28 | $173.28 | 189 | — | — |
| 2025-03-21 | $176.64 | $176.64 | 317 | — | — |
| 2025-03-20 | $166.08 | $166.08 | 123 | — | — |
| 2025-03-19 | $168.00 | $168.00 | 63 | — | — |
| 2025-03-18 | $168.00 | $168.00 | 55 | — | — |
| 2025-03-17 | $168.48 | $168.48 | 143 | — | — |
| 2025-03-14 | $168.00 | $168.00 | 205 | — | — |
| 2025-03-13 | $173.28 | $173.28 | 324 | — | — |
| 2025-03-12 | $176.64 | $176.64 | 394 | — | — |
| 2025-03-11 | $184.80 | $184.80 | 718 | — | — |
| 2025-03-10 | $172.80 | $172.80 | 416 | — | — |
| 2025-03-07 | $178.08 | $178.08 | 244 | — | — |
| 2025-03-06 | $180.96 | $180.96 | 266 | — | — |
| 2025-03-05 | $192.00 | $192.00 | 5,975 | — | — |
| 2025-03-04 | $208.32 | $208.32 | 3,744 | — | — |
| 2025-03-03 | $160.32 | $160.32 | 424 | — | — |
| 2025-02-28 | $182.88 | $182.88 | 259 | — | — |
| 2025-02-27 | $192.00 | $192.00 | 172 | — | — |
| 2025-02-26 | $215.52 | $215.52 | 188 | — | — |
| 2025-02-25 | $206.40 | $206.40 | 408 | — | — |
| 2025-02-24 | $239.52 | $239.52 | 180 | — | — |
| 2025-02-21 | $245.28 | $245.28 | 514 | — | — |
| 2025-02-20 | $254.40 | $254.40 | 87 | — | — |
| 2025-02-19 | $251.04 | $251.04 | 80 | — | — |
| 2025-02-18 | $264.48 | $264.48 | 185 | — | — |
| 2025-02-14 | $268.80 | $268.80 | 318 | — | — |
| 2025-02-13 | $259.20 | $259.20 | 245 | — | — |
| 2025-02-12 | $247.20 | $247.20 | 153 | — | — |
| 2025-02-11 | $252.00 | $252.00 | 125 | — | — |
| 2025-02-10 | $262.08 | $262.08 | 166 | — | — |
| 2025-02-07 | $258.72 | $258.72 | 130 | — | — |
| 2025-02-06 | $264.00 | $264.00 | 52 | — | — |
| 2025-02-05 | $278.40 | $278.40 | 231 | — | — |
| 2025-02-04 | $254.40 | $254.40 | 419 | — | — |
| 2025-02-03 | $288.00 | $288.00 | 60 | — | — |
| 2025-01-31 | $288.00 | $288.00 | 86 | — | — |
| 2025-01-30 | $292.80 | $292.80 | 38 | — | — |
| 2025-01-29 | $288.00 | $288.00 | 159 | — | — |
| 2025-01-28 | $292.80 | $292.80 | 34 | — | — |
| 2025-01-27 | $292.80 | $292.80 | 140 | — | — |
| 2025-01-24 | $290.40 | $290.40 | 52 | — | — |
| 2025-01-23 | $283.20 | $283.20 | 425 | — | — |
| 2025-01-22 | $288.96 | $288.96 | 157 | — | — |
| 2025-01-21 | $283.20 | $283.20 | 177 | — | — |
| 2025-01-17 | $292.32 | $292.32 | 139 | — | — |
| 2025-01-16 | $282.72 | $282.72 | 127 | — | — |
| 2025-01-15 | $288.00 | $288.00 | 109 | — | — |
| 2025-01-14 | $305.76 | $305.76 | 75 | — | — |
| 2025-01-13 | $307.20 | $307.20 | 211 | — | — |
| 2025-01-10 | $316.80 | $316.80 | 323 | — | — |
| 2025-01-08 | $349.92 | $349.92 | 149 | — | — |
| 2025-01-07 | $345.60 | $345.60 | 93 | — | — |
| 2025-01-06 | $354.72 | $354.72 | 314 | — | — |
| 2025-01-03 | $363.84 | $363.84 | 675 | — | — |
| 2025-01-02 | $307.20 | $307.20 | 63 | — | — |