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
- 2010-06-16 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 | $13.68 | $13.68 | 316,593 | — | — |
| 2025-12-30 | $13.20 | $13.20 | 287,200 | — | — |
| 2025-12-29 | $13.62 | $13.62 | 267,707 | — | — |
| 2025-12-26 | $16.86 | $16.86 | 507,748 | — | — |
| 2025-12-24 | $15.54 | $15.54 | 227,652 | — | — |
| 2025-12-23 | $13.20 | $13.20 | 570,357 | — | — |
| 2025-12-22 | $17.88 | $17.88 | 157,170 | — | — |
| 2025-12-19 | $18.72 | $18.72 | 250,265 | — | — |
| 2025-12-18 | $20.10 | $20.10 | 327,905 | — | — |
| 2025-12-17 | $22.50 | $22.50 | 806,432 | — | — |
| 2025-12-16 | $22.62 | $22.62 | 6,312,503 | — | — |
| 2025-12-15 | $18.30 | $18.30 | 31,782 | — | — |
| 2025-12-12 | $27.66 | $27.66 | 16,072 | — | — |
| 2025-12-11 | $22.80 | $22.80 | 23,485 | — | — |
| 2025-12-10 | $34.98 | $34.98 | 19,100 | — | — |
| 2025-12-09 | $28.80 | $28.80 | 8,433 | — | — |
| 2025-12-08 | $27.36 | $27.36 | 10,287 | — | — |
| 2025-12-05 | $26.40 | $26.40 | 19,250 | — | — |
| 2025-12-04 | $24.00 | $24.00 | 6,897 | — | — |
| 2025-12-03 | $23.64 | $23.64 | 11,110 | — | — |
| 2025-12-02 | $23.04 | $23.04 | 7,412 | — | — |
| 2025-12-01 | $20.64 | $20.64 | 2,458 | — | — |
| 2025-11-28 | $20.52 | $20.52 | 1,178 | — | — |
| 2025-11-26 | $19.92 | $19.92 | 3,352 | — | — |
| 2025-11-25 | $19.26 | $19.26 | 10,828 | — | — |
| 2025-11-24 | $17.94 | $17.94 | 8,195 | — | — |
| 2025-11-21 | $16.44 | $16.44 | 6,435 | — | — |
| 2025-11-20 | $14.82 | $14.82 | 8,325 | — | — |
| 2025-11-19 | $15.72 | $15.72 | 2,218 | — | — |
| 2025-11-18 | $15.78 | $15.78 | 4,958 | — | — |
| 2025-11-17 | $14.82 | $14.82 | 19,677 | — | — |
| 2025-11-14 | $14.70 | $14.70 | 3,587 | — | — |
| 2025-11-13 | $14.64 | $14.64 | 7,038 | — | — |
| 2025-11-12 | $14.52 | $14.52 | 7,610 | — | — |
| 2025-11-11 | $13.26 | $13.26 | 21,555 | — | — |
| 2025-11-10 | $12.66 | $12.66 | 13,703 | — | — |
| 2025-11-07 | $13.68 | $13.68 | 17,950 | — | — |
| 2025-11-06 | $16.08 | $16.08 | 329,980 | — | — |
| 2025-11-05 | $17.22 | $17.22 | 3,372 | — | — |
| 2025-11-04 | $16.08 | $16.08 | 6,267 | — | — |
| 2025-11-03 | $18.36 | $18.36 | 5,450 | — | — |
| 2025-10-31 | $18.00 | $18.00 | 11,322 | — | — |
| 2025-10-30 | $21.12 | $21.12 | 18,222 | — | — |
| 2025-10-29 | $20.28 | $20.28 | 7,352 | — | — |
| 2025-10-28 | $22.20 | $22.20 | 17,153 | — | — |
| 2025-10-27 | $20.70 | $20.70 | 5,350 | — | — |
| 2025-10-24 | $19.86 | $19.86 | 8,100 | — | — |
| 2025-10-23 | $19.20 | $19.20 | 18,515 | — | — |
| 2025-10-22 | $19.26 | $19.26 | 4,055 | — | — |
| 2025-10-21 | $19.86 | $19.86 | 5,040 | — | — |
| 2025-10-20 | $19.62 | $19.62 | 5,207 | — | — |
| 2025-10-17 | $19.14 | $19.14 | 1,683 | — | — |
| 2025-10-16 | $19.02 | $19.02 | 6,340 | — | — |
| 2025-10-15 | $19.80 | $19.80 | 11,737 | — | — |
| 2025-10-14 | $19.20 | $19.20 | 5,832 | — | — |
| 2025-10-13 | $19.26 | $19.26 | 4,770 | — | — |
| 2025-10-10 | $19.80 | $19.80 | 9,348 | — | — |
| 2025-10-09 | $21.90 | $21.90 | 20,032 | — | — |
| 2025-10-08 | $20.28 | $20.28 | 3,720 | — | — |
| 2025-10-07 | $19.92 | $19.92 | 9,353 | — | — |
| 2025-10-06 | $22.02 | $22.02 | 11,207 | — | — |
| 2025-10-03 | $20.94 | $20.94 | 8,983 | — | — |
| 2025-10-02 | $21.12 | $21.12 | 19,412 | — | — |
| 2025-10-01 | $19.20 | $19.20 | 11,243 | — | — |
| 2025-09-30 | $19.02 | $19.02 | 13,003 | — | — |
| 2025-09-29 | $20.28 | $20.28 | 2,877 | — | — |
| 2025-09-26 | $19.68 | $19.68 | 2,050 | — | — |
| 2025-09-25 | $20.34 | $20.34 | 3,040 | — | — |
| 2025-09-24 | $21.00 | $21.00 | 3,070 | — | — |
| 2025-09-23 | $20.34 | $20.34 | 4,075 | — | — |
| 2025-09-22 | $20.22 | $20.22 | 6,635 | — | — |
| 2025-09-19 | $20.82 | $20.82 | 5,227 | — | — |
| 2025-09-18 | $20.34 | $20.34 | 3,587 | — | — |
| 2025-09-17 | $20.76 | $20.76 | 13,228 | — | — |
| 2025-09-16 | $20.70 | $20.70 | 14,527 | — | — |
| 2025-09-15 | $21.60 | $21.60 | 70,637 | — | — |
| 2025-09-12 | $18.36 | $18.36 | 3,985 | — | — |
| 2025-09-11 | $18.24 | $18.24 | 10,512 | — | — |
| 2025-09-10 | $18.12 | $18.12 | 38,372 | — | — |
| 2025-09-09 | $20.16 | $20.16 | 11,638 | — | — |
| 2025-09-08 | $21.36 | $21.36 | 17,637 | — | — |
| 2025-09-05 | $22.50 | $22.50 | 13,475 | — | — |
| 2025-09-04 | $22.92 | $22.92 | 12,753 | — | — |
| 2025-09-03 | $24.00 | $24.00 | 19,075 | — | — |
| 2025-09-02 | $24.18 | $24.18 | 57,565 | — | — |
| 2025-08-29 | $25.08 | $25.08 | 1,325,767 | — | — |
| 2025-08-28 | $21.90 | $21.90 | 10,365 | — | — |
| 2025-08-27 | $22.20 | $22.20 | 15,622 | — | — |
| 2025-08-26 | $23.52 | $23.52 | 12,695 | — | — |
| 2025-08-25 | $24.24 | $24.24 | 13,790 | — | — |
| 2025-08-22 | $25.26 | $25.26 | 44,085 | — | — |
| 2025-08-21 | $23.76 | $23.76 | 43,263 | — | — |
| 2025-08-20 | $20.70 | $20.70 | 36,043 | — | — |
| 2025-08-19 | $20.40 | $20.40 | 73,050 | — | — |
| 2025-08-18 | $25.20 | $25.20 | 297,087 | — | — |
| 2025-08-15 | $30.00 | $30.00 | 11,111,500 | — | — |
| 2025-08-14 | $16.26 | $16.26 | 134,952 | — | — |
| 2025-08-13 | $17.94 | $17.94 | 12,847 | — | — |
| 2025-08-12 | $19.92 | $19.92 | 28,678 | — | — |
| 2025-08-11 | $22.74 | $22.74 | 10,182 | — | — |
| 2025-08-08 | $21.06 | $21.06 | 1,352 | — | — |
| 2025-08-07 | $21.96 | $21.96 | 1,802 | — | — |
| 2025-08-06 | $23.10 | $23.10 | 2,822 | — | — |
| 2025-08-05 | $25.14 | $25.14 | 14,932 | — | — |
| 2025-08-04 | $21.48 | $21.48 | 3,443 | — | — |
| 2025-08-01 | $22.86 | $22.86 | 8,455 | — | — |
| 2025-07-31 | $24.00 | $24.00 | 2,192 | — | — |
| 2025-07-30 | $25.26 | $25.26 | 8,090 | — | — |
| 2025-07-29 | $26.64 | $26.64 | 3,888 | — | — |
| 2025-07-28 | $27.48 | $27.48 | 5,665 | — | — |
| 2025-07-25 | $29.64 | $29.64 | 4,262 | — | — |
| 2025-07-24 | $28.14 | $28.14 | 10,493 | — | — |
| 2025-07-23 | $30.24 | $30.24 | 8,263 | — | — |
| 2025-07-22 | $32.76 | $32.76 | 1,025 | — | — |
| 2025-07-21 | $32.88 | $32.88 | 4,115 | — | — |
| 2025-07-18 | $33.36 | $33.36 | 1,908 | — | — |
| 2025-07-17 | $33.24 | $33.24 | 8,640 | — | — |
| 2025-07-16 | $32.04 | $32.04 | 3,155 | — | — |
| 2025-07-15 | $32.88 | $32.88 | 6,978 | — | — |
| 2025-07-14 | $35.34 | $35.34 | 6,433 | — | — |
| 2025-07-11 | $33.06 | $33.06 | 5,050 | — | — |
| 2025-07-10 | $35.40 | $35.40 | 2,508 | — | — |
| 2025-07-09 | $33.96 | $33.96 | 7,247 | — | — |
| 2025-07-08 | $36.84 | $36.84 | 88,975 | — | — |
| 2025-07-07 | $37.20 | $37.20 | 14,703 | — | — |
| 2025-07-03 | $38.64 | $38.64 | 5,078 | — | — |
| 2025-07-02 | $37.86 | $37.86 | 3,842 | — | — |
| 2025-07-01 | $41.52 | $41.52 | 12,433 | — | — |
| 2025-06-30 | $36.00 | $36.00 | 2,942 | — | — |
| 2025-06-27 | $34.20 | $34.20 | 2,050 | — | — |
| 2025-06-26 | $36.18 | $36.18 | 1,692 | — | — |
| 2025-06-25 | $34.50 | $34.50 | 2,467 | — | — |
| 2025-06-24 | $35.46 | $35.46 | 2,417 | — | — |
| 2025-06-23 | $35.88 | $35.88 | 5,370 | — | — |
| 2025-06-20 | $33.78 | $33.78 | 7,477 | — | — |
| 2025-06-18 | $36.06 | $36.06 | 3,035 | — | — |
| 2025-06-17 | $33.60 | $33.60 | 4,533 | — | — |
| 2025-06-16 | $34.92 | $34.92 | 6,615 | — | — |
| 2025-06-13 | $32.88 | $32.88 | 9,440 | — | — |
| 2025-06-12 | $34.74 | $34.74 | 2,485 | — | — |
| 2025-06-11 | $35.64 | $35.64 | 7,125 | — | — |
| 2025-06-10 | $35.88 | $35.88 | 6,635 | — | — |
| 2025-06-09 | $38.28 | $38.28 | 4,590 | — | — |
| 2025-06-06 | $38.70 | $38.70 | 5,487 | — | — |
| 2025-06-05 | $38.88 | $38.88 | 7,065 | — | — |
| 2025-06-04 | $40.20 | $40.20 | 14,122 | — | — |
| 2025-06-03 | $37.44 | $37.44 | 29,452 | — | — |
| 2025-06-02 | $36.06 | $36.06 | 19,322 | — | — |
| 2025-05-30 | $32.64 | $32.64 | 14,927 | — | — |
| 2025-05-29 | $31.26 | $31.26 | 11,397 | — | — |
| 2025-05-28 | $34.32 | $34.32 | 4,868 | — | — |
| 2025-05-27 | $33.78 | $33.78 | 13,018 | — | — |
| 2025-05-23 | $35.28 | $35.28 | 6,497 | — | — |
| 2025-05-22 | $38.22 | $38.22 | 5,257 | — | — |
| 2025-05-21 | $37.68 | $37.68 | 8,975 | — | — |
| 2025-05-20 | $40.08 | $40.08 | 35,013 | — | — |
| 2025-05-19 | $34.68 | $34.68 | 101,067 | — | — |
| 2025-05-16 | $28.50 | $28.50 | 41,432 | — | — |
| 2025-05-15 | $34.20 | $34.20 | 70,678 | — | — |
| 2025-05-14 | $48.06 | $48.06 | 255,277 | — | — |
| 2025-05-13 | $33.06 | $33.06 | 107,410 | — | — |
| 2025-05-12 | $31.20 | $31.20 | 49,237 | — | — |
| 2025-05-09 | $41.28 | $41.28 | 1,600,653 | — | — |
| 2025-05-08 | $31.80 | $31.80 | 15,700 | — | — |
| 2025-05-07 | $43.68 | $43.68 | 5,467 | — | — |
| 2025-05-06 | $51.18 | $51.18 | 8,865 | — | — |
| 2025-05-05 | $55.32 | $55.32 | 6,692 | — | — |
| 2025-05-02 | $70.20 | $70.20 | 15,277 | — | — |
| 2025-05-01 | $73.80 | $73.80 | 11,695 | — | — |
| 2025-04-30 | $116.40 | $116.40 | 1,805 | — | — |
| 2025-04-29 | $94.22 | $94.22 | 1,294 | — | — |
| 2025-04-28 | $86.67 | $86.67 | 1,829 | — | — |
| 2025-04-25 | $89.87 | $89.87 | 3,600 | — | — |
| 2025-04-24 | $92.89 | $92.89 | 0 | — | — |
| 2025-04-23 | $92.89 | $92.89 | 1,559 | — | — |
| 2025-04-22 | $92.89 | $92.89 | 1,600 | — | — |
| 2025-04-21 | $89.33 | $89.33 | 3,276 | — | — |
| 2025-04-17 | $89.78 | $89.78 | 7,108 | — | — |
| 2025-04-16 | $83.11 | $83.11 | 5,002 | — | — |
| 2025-04-15 | $85.11 | $85.11 | 1,598 | — | — |
| 2025-04-14 | $76.18 | $76.18 | 959 | — | — |
| 2025-04-11 | $76.00 | $76.00 | 2,552 | — | — |
| 2025-04-10 | $75.11 | $75.11 | 1,314 | — | — |
| 2025-04-09 | $73.33 | $73.33 | 954 | — | — |
| 2025-04-08 | $68.18 | $68.18 | 920 | — | — |
| 2025-04-07 | $73.78 | $73.78 | 1,888 | — | — |
| 2025-04-04 | $84.00 | $84.00 | 3,085 | — | — |
| 2025-04-03 | $74.89 | $74.89 | 1,044 | — | — |
| 2025-04-02 | $75.56 | $75.56 | 934 | — | — |
| 2025-04-01 | $75.56 | $75.56 | 1,188 | — | — |
| 2025-03-31 | $76.44 | $76.44 | 2,255 | — | — |
| 2025-03-28 | $75.56 | $75.56 | 767 | — | — |
| 2025-03-27 | $82.22 | $82.22 | 4,111 | — | — |
| 2025-03-26 | $84.44 | $84.44 | 5,162 | — | — |
| 2025-03-25 | $90.53 | $90.53 | 10,301 | — | — |
| 2025-03-24 | $82.67 | $82.67 | 1,802 | — | — |
| 2025-03-21 | $79.11 | $79.11 | 3,967 | — | — |
| 2025-03-20 | $75.11 | $75.11 | 1,058 | — | — |
| 2025-03-19 | $72.00 | $72.00 | 151 | — | — |
| 2025-03-18 | $68.22 | $68.22 | 565 | — | — |
| 2025-03-17 | $70.00 | $70.00 | 731 | — | — |
| 2025-03-14 | $68.44 | $68.44 | 520 | — | — |
| 2025-03-13 | $67.11 | $67.11 | 1,247 | — | — |
| 2025-03-12 | $70.67 | $70.67 | 223 | — | — |
| 2025-03-11 | $70.22 | $70.22 | 2,455 | — | — |
| 2025-03-10 | $72.67 | $72.67 | 592 | — | — |
| 2025-03-07 | $73.78 | $73.78 | 1,168 | — | — |
| 2025-03-06 | $75.56 | $75.56 | 684 | — | — |
| 2025-03-05 | $73.78 | $73.78 | 605 | — | — |
| 2025-03-04 | $71.11 | $71.11 | 2,187 | — | — |
| 2025-03-03 | $68.00 | $68.00 | 916 | — | — |
| 2025-02-28 | $72.89 | $72.89 | 6,431 | — | — |
| 2025-02-27 | $74.44 | $74.44 | 2,329 | — | — |
| 2025-02-26 | $76.44 | $76.44 | 3,173 | — | — |
| 2025-02-25 | $77.78 | $77.78 | 1,942 | — | — |
| 2025-02-24 | $78.22 | $78.22 | 18,455 | — | — |
| 2025-02-21 | $81.78 | $81.78 | 2,223 | — | — |
| 2025-02-20 | $84.44 | $84.44 | 4,217 | — | — |
| 2025-02-19 | $80.44 | $80.44 | 54,414 | — | — |
| 2025-02-18 | $96.00 | $96.00 | 10,895 | — | — |
| 2025-02-14 | $91.56 | $91.56 | 191 | — | — |
| 2025-02-13 | $93.33 | $93.33 | 475 | — | — |
| 2025-02-12 | $92.44 | $92.44 | 331 | — | — |
| 2025-02-11 | $88.00 | $88.00 | 835 | — | — |
| 2025-02-10 | $89.78 | $89.78 | 333 | — | — |
| 2025-02-07 | $90.22 | $90.22 | 180 | — | — |
| 2025-02-06 | $88.00 | $88.00 | 531 | — | — |
| 2025-02-05 | $84.44 | $84.44 | 2,709 | — | — |
| 2025-02-04 | $83.56 | $83.56 | 459 | — | — |
| 2025-02-03 | $85.78 | $85.78 | 560 | — | — |
| 2025-01-31 | $85.38 | $85.38 | 311 | — | — |
| 2025-01-30 | $85.78 | $85.78 | 628 | — | — |
| 2025-01-29 | $86.67 | $86.67 | 855 | — | — |
| 2025-01-28 | $93.78 | $93.78 | 7,139 | — | — |
| 2025-01-27 | $99.56 | $99.56 | 99 | — | — |
| 2025-01-24 | $101.33 | $101.33 | 61 | — | — |
| 2025-01-23 | $105.33 | $105.33 | 493 | — | — |
| 2025-01-22 | $100.00 | $100.00 | 677 | — | — |
| 2025-01-21 | $96.44 | $96.44 | 227 | — | — |
| 2025-01-17 | $94.67 | $94.67 | 590 | — | — |
| 2025-01-16 | $92.44 | $92.44 | 160 | — | — |
| 2025-01-15 | $91.11 | $91.11 | 257 | — | — |
| 2025-01-14 | $89.78 | $89.78 | 101 | — | — |
| 2025-01-13 | $93.33 | $93.33 | 423 | — | — |
| 2025-01-10 | $93.33 | $93.33 | 563 | — | — |
| 2025-01-08 | $97.33 | $97.33 | 459 | — | — |
| 2025-01-07 | $104.00 | $104.00 | 515 | — | — |
| 2025-01-06 | $105.78 | $105.78 | 353 | — | — |
| 2025-01-03 | $104.89 | $104.89 | 410 | — | — |
| 2025-01-02 | $102.67 | $102.67 | 365 | — | — |