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
- 2023-01-27 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 | $18.70 | $18.70 | 195,860 | — | — |
| 2025-12-30 | $17.80 | $17.80 | 158,970 | — | — |
| 2025-12-29 | $17.50 | $17.50 | 429,010 | — | — |
| 2025-12-26 | $21.00 | $21.00 | 88,140 | — | — |
| 2025-12-24 | $20.60 | $20.60 | 120,980 | — | — |
| 2025-12-23 | $20.80 | $20.80 | 148,910 | — | — |
| 2025-12-22 | $21.60 | $21.60 | 121,120 | — | — |
| 2025-12-19 | $22.90 | $22.90 | 185,400 | — | — |
| 2025-12-18 | $23.90 | $23.90 | 212,890 | — | — |
| 2025-12-17 | $23.70 | $23.70 | 257,170 | — | — |
| 2025-12-16 | $23.80 | $23.80 | 103,790 | — | — |
| 2025-12-15 | $21.80 | $21.80 | 137,790 | — | — |
| 2025-12-12 | $22.20 | $22.20 | 169,500 | — | — |
| 2025-12-11 | $23.30 | $23.30 | 43,560 | — | — |
| 2025-12-10 | $24.30 | $24.30 | 109,690 | — | — |
| 2025-12-09 | $25.40 | $25.40 | 128,600 | — | — |
| 2025-12-08 | $23.90 | $23.90 | 78,290 | — | — |
| 2025-12-05 | $23.15 | $23.15 | 81,140 | — | — |
| 2025-12-04 | $25.70 | $25.70 | 478,120 | — | — |
| 2025-12-03 | $23.60 | $23.60 | 131,810 | — | — |
| 2025-12-02 | $22.10 | $22.10 | 66,290 | — | — |
| 2025-12-01 | $21.50 | $21.50 | 182,120 | — | — |
| 2025-11-28 | $23.60 | $23.60 | 152,630 | — | — |
| 2025-11-26 | $22.60 | $22.60 | 200,130 | — | — |
| 2025-11-25 | $21.50 | $21.50 | 132,860 | — | — |
| 2025-11-24 | $21.20 | $21.20 | 268,200 | — | — |
| 2025-11-21 | $20.50 | $20.50 | 604,030 | — | — |
| 2025-11-20 | $21.00 | $21.00 | 660,290 | — | — |
| 2025-11-19 | $57.90 | $57.90 | 113,080 | — | — |
| 2025-11-18 | $66.70 | $66.70 | 86,530 | — | — |
| 2025-11-17 | $66.20 | $66.20 | 56,670 | — | — |
| 2025-11-14 | $68.70 | $68.70 | 66,200 | — | — |
| 2025-11-13 | $68.10 | $68.10 | 151,780 | — | — |
| 2025-11-12 | $77.90 | $77.90 | 93,640 | — | — |
| 2025-11-11 | $74.10 | $74.10 | 76,220 | — | — |
| 2025-11-10 | $81.10 | $81.10 | 83,340 | — | — |
| 2025-11-07 | $76.40 | $76.40 | 86,620 | — | — |
| 2025-11-06 | $68.10 | $68.10 | 63,300 | — | — |
| 2025-11-05 | $74.60 | $74.60 | 68,230 | — | — |
| 2025-11-04 | $82.55 | $82.55 | 55,080 | — | — |
| 2025-11-03 | $98.30 | $98.30 | 87,010 | — | — |
| 2025-10-31 | $117.70 | $117.70 | 51,770 | — | — |
| 2025-10-30 | $105.10 | $105.10 | 45,490 | — | — |
| 2025-10-29 | $124.20 | $124.20 | 43,170 | — | — |
| 2025-10-28 | $131.30 | $131.30 | 68,900 | — | — |
| 2025-10-27 | $133.90 | $133.90 | 84,840 | — | — |
| 2025-10-24 | $120.10 | $120.10 | 88,720 | — | — |
| 2025-10-23 | $114.10 | $114.10 | 1,058,210 | — | — |
| 2025-10-22 | $83.50 | $83.50 | 239,420 | — | — |
| 2025-10-21 | $96.10 | $96.10 | 68,350 | — | — |
| 2025-10-20 | $118.10 | $118.10 | 60,500 | — | — |
| 2025-10-17 | $116.20 | $116.20 | 46,350 | — | — |
| 2025-10-16 | $120.20 | $120.20 | 55,550 | — | — |
| 2025-10-15 | $145.40 | $145.40 | 50,690 | — | — |
| 2025-10-14 | $146.90 | $146.90 | 41,050 | — | — |
| 2025-10-13 | $155.20 | $155.20 | 45,980 | — | — |
| 2025-10-10 | $169.40 | $169.40 | 32,010 | — | — |
| 2025-10-09 | $187.60 | $187.60 | 86,490 | — | — |
| 2025-10-08 | $192.50 | $192.50 | 47,280 | — | — |
| 2025-10-07 | $187.80 | $187.80 | 50,310 | — | — |
| 2025-10-06 | $219.10 | $219.10 | 87,310 | — | — |
| 2025-10-03 | $248.80 | $248.80 | 49,380 | — | — |
| 2025-10-02 | $252.00 | $252.00 | 142,840 | — | — |
| 2025-10-01 | $247.20 | $247.20 | 154,050 | — | — |
| 2025-09-30 | $300.00 | $300.00 | 224,190 | — | — |
| 2025-09-29 | $304.00 | $304.00 | 193,250 | — | — |
| 2025-09-26 | $247.10 | $247.10 | 149,330 | — | — |
| 2025-09-25 | $256.50 | $256.50 | 156,300 | — | — |
| 2025-09-24 | $263.60 | $263.60 | 289,750 | — | — |
| 2025-09-23 | $251.20 | $251.20 | 334,230 | — | — |
| 2025-09-22 | $186.00 | $186.00 | 368,100 | — | — |
| 2025-09-19 | $166.00 | $166.00 | 2,216,060 | — | — |
| 2025-09-18 | $249.00 | $249.00 | 1,659,750 | — | — |
| 2025-09-17 | $76.50 | $76.50 | 11,050 | — | — |
| 2025-09-16 | $75.80 | $75.80 | 445,770 | — | — |
| 2025-09-15 | $68.50 | $68.50 | 2,730 | — | — |
| 2025-09-12 | $73.50 | $73.50 | 3,230 | — | — |
| 2025-09-11 | $65.90 | $65.90 | 1,600 | — | — |
| 2025-09-10 | $62.00 | $62.00 | 400 | — | — |
| 2025-09-09 | $59.60 | $59.60 | 570 | — | — |
| 2025-09-08 | $59.50 | $59.50 | 1,000 | — | — |
| 2025-09-05 | $62.74 | $62.74 | 1,170 | — | — |
| 2025-09-04 | $60.00 | $60.00 | 160 | — | — |
| 2025-09-03 | $59.90 | $59.90 | 700 | — | — |
| 2025-09-02 | $57.10 | $57.10 | 1,080 | — | — |
| 2025-08-29 | $61.40 | $61.40 | 840 | — | — |
| 2025-08-28 | $63.30 | $63.30 | 930 | — | — |
| 2025-08-27 | $62.10 | $62.10 | 600 | — | — |
| 2025-08-26 | $65.00 | $65.00 | 160 | — | — |
| 2025-08-25 | $63.70 | $63.70 | 430 | — | — |
| 2025-08-22 | $64.80 | $64.80 | 130 | — | — |
| 2025-08-21 | $64.30 | $64.30 | 50 | — | — |
| 2025-08-20 | $63.30 | $63.30 | 70 | — | — |
| 2025-08-19 | $65.00 | $65.00 | 370 | — | — |
| 2025-08-18 | $66.55 | $66.55 | 130 | — | — |
| 2025-08-15 | $66.45 | $66.45 | 40 | — | — |
| 2025-08-14 | $68.32 | $68.32 | 540 | — | — |
| 2025-08-13 | $67.80 | $67.80 | 520 | — | — |
| 2025-08-12 | $65.50 | $65.50 | 630 | — | — |
| 2025-08-11 | $65.28 | $65.28 | 570 | — | — |
| 2025-08-08 | $68.00 | $68.00 | 2,270 | — | — |
| 2025-08-07 | $61.90 | $61.90 | 370 | — | — |
| 2025-08-06 | $62.20 | $62.20 | 310 | — | — |
| 2025-08-05 | $67.50 | $67.50 | 310 | — | — |
| 2025-08-04 | $65.60 | $65.60 | 720 | — | — |
| 2025-08-01 | $62.20 | $62.20 | 210 | — | — |
| 2025-07-31 | $65.20 | $65.20 | 2,370 | — | — |
| 2025-07-30 | $67.80 | $67.80 | 1,610 | — | — |
| 2025-07-29 | $66.00 | $66.00 | 2,290 | — | — |
| 2025-07-28 | $66.10 | $66.10 | 3,420 | — | — |
| 2025-07-25 | $63.10 | $63.10 | 860 | — | — |
| 2025-07-24 | $65.70 | $65.70 | 1,730 | — | — |
| 2025-07-23 | $69.60 | $69.60 | 410 | — | — |
| 2025-07-22 | $68.90 | $68.90 | 1,110 | — | — |
| 2025-07-21 | $65.30 | $65.30 | 910 | — | — |
| 2025-07-18 | $67.39 | $67.39 | 350 | — | — |
| 2025-07-17 | $66.90 | $66.90 | 2,050 | — | — |
| 2025-07-16 | $75.00 | $75.00 | 2,460 | — | — |
| 2025-07-15 | $66.80 | $66.80 | 790 | — | — |
| 2025-07-14 | $67.80 | $67.80 | 1,710 | — | — |
| 2025-07-11 | $65.75 | $65.75 | 2,460 | — | — |
| 2025-07-10 | $61.39 | $61.39 | 4,350 | — | — |
| 2025-07-09 | $70.00 | $70.00 | 3,290 | — | — |
| 2025-07-08 | $85.50 | $85.50 | 2,560 | — | — |
| 2025-07-07 | $76.10 | $76.10 | 1,240 | — | — |
| 2025-07-03 | $76.90 | $76.90 | 460 | — | — |
| 2025-07-02 | $75.50 | $75.50 | 1,200 | — | — |
| 2025-07-01 | $74.30 | $74.30 | 500 | — | — |
| 2025-06-30 | $76.00 | $76.00 | 1,380 | — | — |
| 2025-06-27 | $70.00 | $70.00 | 1,860 | — | — |
| 2025-06-26 | $67.62 | $67.62 | 5,750 | — | — |
| 2025-06-25 | $67.00 | $67.00 | 2,871 | — | — |
| 2025-06-24 | $73.00 | $73.00 | 2,458 | — | — |
| 2025-06-23 | $76.00 | $76.00 | 2,400 | — | — |
| 2025-06-20 | $78.70 | $78.70 | 3,794 | — | — |
| 2025-06-18 | $69.00 | $69.00 | 2,541 | — | — |
| 2025-06-17 | $61.30 | $61.30 | 286 | — | — |
| 2025-06-16 | $63.30 | $63.30 | 2,204 | — | — |
| 2025-06-13 | $66.90 | $66.90 | 568 | — | — |
| 2025-06-12 | $70.00 | $70.00 | 594 | — | — |
| 2025-06-11 | $67.60 | $67.60 | 3,099 | — | — |
| 2025-06-10 | $68.70 | $68.70 | 1,749 | — | — |
| 2025-06-09 | $72.80 | $72.80 | 267 | — | — |
| 2025-06-06 | $72.50 | $72.50 | 815 | — | — |
| 2025-06-05 | $71.00 | $71.00 | 1,457 | — | — |
| 2025-06-04 | $70.30 | $70.30 | 3,061 | — | — |
| 2025-06-03 | $66.80 | $66.80 | 317 | — | — |
| 2025-06-02 | $68.00 | $68.00 | 398 | — | — |
| 2025-05-30 | $67.00 | $67.00 | 560 | — | — |
| 2025-05-29 | $69.00 | $69.00 | 1,045 | — | — |
| 2025-05-28 | $68.50 | $68.50 | 703 | — | — |
| 2025-05-27 | $65.60 | $65.60 | 1,541 | — | — |
| 2025-05-23 | $68.00 | $68.00 | 451 | — | — |
| 2025-05-22 | $70.00 | $70.00 | 396 | — | — |
| 2025-05-21 | $69.40 | $69.40 | 483 | — | — |
| 2025-05-20 | $70.80 | $70.80 | 1,822 | — | — |
| 2025-05-19 | $67.80 | $67.80 | 127 | — | — |
| 2025-05-16 | $67.10 | $67.10 | 764 | — | — |
| 2025-05-15 | $66.00 | $66.00 | 545 | — | — |
| 2025-05-14 | $64.00 | $64.00 | 1,662 | — | — |
| 2025-05-13 | $66.30 | $66.30 | 572 | — | — |
| 2025-05-12 | $68.70 | $68.70 | 549 | — | — |
| 2025-05-09 | $67.20 | $67.20 | 380 | — | — |
| 2025-05-08 | $70.50 | $70.50 | 593 | — | — |
| 2025-05-07 | $70.00 | $70.00 | 308 | — | — |
| 2025-05-06 | $70.70 | $70.70 | 383 | — | — |
| 2025-05-05 | $73.60 | $73.60 | 512 | — | — |
| 2025-05-02 | $73.60 | $73.60 | 324 | — | — |
| 2025-05-01 | $71.00 | $71.00 | 613 | — | — |
| 2025-04-30 | $70.10 | $70.10 | 196 | — | — |
| 2025-04-29 | $70.00 | $70.00 | 207 | — | — |
| 2025-04-28 | $73.00 | $73.00 | 1,171 | — | — |
| 2025-04-25 | $69.40 | $69.40 | 289 | — | — |
| 2025-04-24 | $68.30 | $68.30 | 619 | — | — |
| 2025-04-23 | $69.80 | $69.80 | 1,427 | — | — |
| 2025-04-22 | $65.70 | $65.70 | 2,335 | — | — |
| 2025-04-21 | $65.70 | $65.70 | 844 | — | — |
| 2025-04-17 | $65.00 | $65.00 | 518 | — | — |
| 2025-04-16 | $65.00 | $65.00 | 571 | — | — |
| 2025-04-15 | $68.40 | $68.40 | 334 | — | — |
| 2025-04-14 | $69.50 | $69.50 | 485 | — | — |
| 2025-04-11 | $69.80 | $69.80 | 170 | — | — |
| 2025-04-10 | $67.50 | $67.50 | 576 | — | — |
| 2025-04-09 | $70.00 | $70.00 | 544 | — | — |
| 2025-04-08 | $71.00 | $71.00 | 2,120 | — | — |
| 2025-04-07 | $65.00 | $65.00 | 528 | — | — |
| 2025-04-04 | $68.00 | $68.00 | 341 | — | — |
| 2025-04-03 | $67.30 | $67.30 | 416 | — | — |
| 2025-04-02 | $69.40 | $69.40 | 1,656 | — | — |
| 2025-04-01 | $68.00 | $68.00 | 13,547 | — | — |
| 2025-03-31 | $65.40 | $65.40 | 1,061 | — | — |
| 2025-03-28 | $68.00 | $68.00 | 244 | — | — |
| 2025-03-27 | $70.50 | $70.50 | 143 | — | — |
| 2025-03-26 | $70.00 | $70.00 | 748 | — | — |
| 2025-03-25 | $70.00 | $70.00 | 656 | — | — |
| 2025-03-24 | $70.00 | $70.00 | 498 | — | — |
| 2025-03-21 | $70.30 | $70.30 | 2,730 | — | — |
| 2025-03-20 | $70.50 | $70.50 | 4,866 | — | — |
| 2025-03-19 | $68.80 | $68.80 | 13,121 | — | — |
| 2025-03-18 | $63.00 | $63.00 | 4,585 | — | — |
| 2025-03-17 | $65.70 | $65.70 | 280 | — | — |
| 2025-03-14 | $67.50 | $67.50 | 324 | — | — |
| 2025-03-13 | $72.40 | $72.40 | 439 | — | — |
| 2025-03-12 | $69.00 | $69.00 | 542 | — | — |
| 2025-03-11 | $66.20 | $66.20 | 547 | — | — |
| 2025-03-10 | $76.50 | $76.50 | 4,009 | — | — |
| 2025-03-07 | $61.50 | $61.50 | 789 | — | — |
| 2025-03-06 | $63.00 | $63.00 | 1,109 | — | — |
| 2025-03-05 | $60.70 | $60.70 | 1,852 | — | — |
| 2025-03-04 | $63.90 | $63.90 | 1,807 | — | — |
| 2025-03-03 | $61.20 | $61.20 | 2,458 | — | — |
| 2025-02-28 | $66.00 | $66.00 | 1,556 | — | — |
| 2025-02-27 | $68.00 | $68.00 | 3,270 | — | — |
| 2025-02-26 | $67.80 | $67.80 | 14,577 | — | — |
| 2025-02-25 | $94.10 | $94.10 | 770,777 | — | — |
| 2025-02-24 | $63.10 | $63.10 | 47,370 | — | — |
| 2025-02-21 | $65.00 | $65.00 | 786 | — | — |
| 2025-02-20 | $64.90 | $64.90 | 497 | — | — |
| 2025-02-19 | $65.80 | $65.80 | 2,441 | — | — |
| 2025-02-18 | $61.00 | $61.00 | 168 | — | — |
| 2025-02-14 | $62.50 | $62.50 | 142 | — | — |
| 2025-02-13 | $63.00 | $63.00 | 286 | — | — |
| 2025-02-12 | $63.00 | $63.00 | 566 | — | — |
| 2025-02-11 | $61.00 | $61.00 | 149 | — | — |
| 2025-02-10 | $62.00 | $62.00 | 907 | — | — |
| 2025-02-07 | $64.10 | $64.10 | 117 | — | — |
| 2025-02-06 | $65.00 | $65.00 | 172 | — | — |
| 2025-02-05 | $66.50 | $66.50 | 274 | — | — |
| 2025-02-04 | $64.00 | $64.00 | 602 | — | — |
| 2025-02-03 | $64.30 | $64.30 | 693 | — | — |
| 2025-01-31 | $68.30 | $68.30 | 459 | — | — |
| 2025-01-30 | $73.20 | $73.20 | 554 | — | — |
| 2025-01-29 | $73.20 | $73.20 | 219 | — | — |
| 2025-01-28 | $74.00 | $74.00 | 158 | — | — |
| 2025-01-27 | $72.00 | $72.00 | 410 | — | — |
| 2025-01-24 | $74.70 | $74.70 | 340 | — | — |
| 2025-01-23 | $71.90 | $71.90 | 679 | — | — |
| 2025-01-22 | $76.00 | $76.00 | 293 | — | — |
| 2025-01-21 | $78.00 | $78.00 | 372 | — | — |
| 2025-01-17 | $79.60 | $79.60 | 517 | — | — |
| 2025-01-16 | $79.90 | $79.90 | 349 | — | — |
| 2025-01-15 | $79.00 | $79.00 | 489 | — | — |
| 2025-01-14 | $81.00 | $81.00 | 666 | — | — |
| 2025-01-13 | $79.00 | $79.00 | 1,129 | — | — |
| 2025-01-10 | $79.00 | $79.00 | 3,839 | — | — |
| 2025-01-08 | $85.70 | $85.70 | 8,673 | — | — |
| 2025-01-07 | $82.40 | $82.40 | 1,226 | — | — |
| 2025-01-06 | $85.00 | $85.00 | 2,875 | — | — |
| 2025-01-03 | $85.00 | $85.00 | 4,238 | — | — |
| 2025-01-02 | $78.50 | $78.50 | 5,628 | — | — |