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
- 2021-01-27 to 2026-08-28
- 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 |
|---|---|---|---|
| 2025-12-31 | $18.08 | $18.08 | 2,766 |
| 2025-12-30 | $20.54 | $20.54 | 838 |
| 2025-12-29 | $20.73 | $20.73 | 1,904 |
| 2025-12-26 | $21.05 | $21.05 | 317 |
| 2025-12-24 | $21.51 | $21.51 | 126 |
| 2025-12-23 | $21.10 | $21.10 | 841 |
| 2025-12-22 | $21.74 | $21.74 | 6,583 |
| 2025-12-19 | $22.61 | $22.61 | 7,671 |
| 2025-12-18 | $25.56 | $25.56 | 6,546 |
| 2025-12-17 | $26.04 | $26.04 | 2,793 |
| 2025-12-16 | $27.65 | $27.65 | 5,796 |
| 2025-12-15 | $29.54 | $29.54 | 1,280 |
| 2025-12-12 | $31.06 | $31.06 | 3,343 |
| 2025-12-11 | $33.51 | $33.51 | 306 |
| 2025-12-10 | $33.25 | $33.25 | 1,312 |
| 2025-12-09 | $34.15 | $34.15 | 3,548 |
| 2025-12-08 | $37.38 | $37.38 | 2,967 |
| 2025-12-05 | $38.45 | $38.45 | 1,167 |
| 2025-12-04 | $38.87 | $38.87 | 4,471 |
| 2025-12-03 | $44.01 | $44.01 | 1,286 |
| 2025-12-02 | $48.50 | $48.50 | 4,130 |
| 2025-12-01 | $52.50 | $52.50 | 11,300 |
| 2025-11-28 | $45.00 | $45.00 | 12,800 |
| 2025-11-26 | $41.19 | $41.19 | 3,597 |
| 2025-11-25 | $40.67 | $40.67 | 4,749 |
| 2025-11-24 | $38.00 | $38.00 | 620 |
| 2025-11-21 | $35.25 | $35.25 | 603 |
| 2025-11-20 | $35.50 | $35.50 | 123 |
| 2025-11-19 | $35.25 | $35.25 | 270 |
| 2025-11-18 | $39.00 | $39.00 | 318 |
| 2025-11-17 | $36.24 | $36.24 | 271 |
| 2025-11-14 | $38.44 | $38.44 | 808 |
| 2025-11-13 | $41.05 | $41.05 | 4,571 |
| 2025-11-12 | $41.11 | $41.11 | 69 |
| 2025-11-11 | $41.50 | $41.50 | 431 |
| 2025-11-10 | $42.97 | $42.97 | 300 |
| 2025-11-07 | $42.63 | $42.63 | 393 |
| 2025-11-06 | $45.90 | $45.90 | 467 |
| 2025-11-05 | $44.50 | $44.50 | 3,565 |
| 2025-11-04 | $51.00 | $51.00 | 510 |
| 2025-11-03 | $51.00 | $51.00 | 330 |
| 2025-10-31 | $51.50 | $51.50 | 913 |
| 2025-10-30 | $49.00 | $49.00 | 562 |
| 2025-10-29 | $48.97 | $48.97 | 258 |
| 2025-10-28 | $49.50 | $49.50 | 304 |
| 2025-10-27 | $50.00 | $50.00 | 624 |
| 2025-10-24 | $47.50 | $47.50 | 497 |
| 2025-10-23 | $47.50 | $47.50 | 1,159 |
| 2025-10-22 | $47.25 | $47.25 | 1,116 |
| 2025-10-21 | $45.42 | $45.42 | 591 |
| 2025-10-20 | $44.03 | $44.03 | 2,138 |
| 2025-10-17 | $52.50 | $52.50 | 802 |
| 2025-10-16 | $52.50 | $52.50 | 1,305 |
| 2025-10-15 | $53.50 | $53.50 | 1,279 |
| 2025-10-14 | $55.00 | $55.00 | 2,350 |
| 2025-10-13 | $61.00 | $61.00 | 2,428 |
| 2025-10-10 | $63.00 | $63.00 | 16,676 |
| 2025-10-09 | $117.75 | $117.75 | 20,885 |
| 2025-10-08 | $114.50 | $114.50 | 1,727 |
| 2025-10-07 | $119.75 | $119.75 | 22,884 |
| 2025-10-06 | $111.00 | $111.00 | 20,968 |
| 2025-10-03 | $108.50 | $108.50 | 9,612 |
| 2025-10-02 | $108.50 | $108.50 | 10,081 |
| 2025-10-01 | $104.00 | $104.00 | 9,657 |
| 2025-09-30 | $103.00 | $103.00 | 9,645 |
| 2025-09-29 | $108.00 | $108.00 | 9,711 |
| 2025-09-26 | $106.50 | $106.50 | 9,897 |
| 2025-09-25 | $117.50 | $117.50 | 3,221 |
| 2025-09-24 | $107.00 | $107.00 | 696 |
| 2025-09-23 | $109.00 | $109.00 | 1,456 |
| 2025-09-22 | $107.00 | $107.00 | 1,070 |
| 2025-09-19 | $105.50 | $105.50 | 302 |
| 2025-09-18 | $106.00 | $106.00 | 2,744 |
| 2025-09-17 | $123.50 | $123.50 | 1,244 |
| 2025-09-16 | $133.00 | $133.00 | 481 |
| 2025-09-15 | $131.50 | $131.50 | 1,657 |
| 2025-09-12 | $160.00 | $160.00 | 767 |
| 2025-09-11 | $154.50 | $154.50 | 747 |
| 2025-09-10 | $165.50 | $165.50 | 9,108 |
| 2025-09-09 | $168.00 | $168.00 | 4,260 |
| 2025-09-08 | $135.00 | $135.00 | 1,250 |
| 2025-09-05 | $124.50 | $124.50 | 1,015 |
| 2025-09-04 | $113.00 | $113.00 | 399 |
| 2025-09-03 | $127.50 | $127.50 | 358 |
| 2025-09-02 | $147.00 | $147.00 | 507 |
| 2025-08-29 | $147.80 | $147.80 | 197 |
| 2025-08-28 | $157.05 | $157.05 | 297 |
| 2025-08-27 | $158.75 | $158.75 | 75 |
| 2025-08-26 | $157.70 | $157.70 | 169 |
| 2025-08-25 | $157.50 | $157.50 | 177 |
| 2025-08-22 | $160.35 | $160.35 | 80 |
| 2025-08-21 | $177.25 | $177.25 | 141 |
| 2025-08-20 | $167.50 | $167.50 | 185 |
| 2025-08-19 | $177.50 | $177.50 | 92 |
| 2025-08-18 | $184.68 | $184.68 | 549 |
| 2025-08-15 | $200.00 | $200.00 | 216 |
| 2025-08-14 | $210.00 | $210.00 | 230 |
| 2025-08-13 | $214.00 | $214.00 | 176 |
| 2025-08-12 | $219.98 | $219.98 | 2,332 |
| 2025-08-11 | $210.00 | $210.00 | 209 |
| 2025-08-08 | $220.00 | $220.00 | 127 |
| 2025-08-07 | $237.50 | $237.50 | 12 |
| 2025-08-06 | $239.93 | $239.93 | 66 |
| 2025-08-05 | $237.48 | $237.48 | 108 |
| 2025-08-04 | $241.24 | $241.24 | 102 |
| 2025-08-01 | $242.98 | $242.98 | 217 |
| 2025-07-31 | $255.00 | $255.00 | 54 |
| 2025-07-30 | $257.50 | $257.50 | 101 |
| 2025-07-29 | $260.00 | $260.00 | 138 |
| 2025-07-28 | $267.50 | $267.50 | 23 |
| 2025-07-25 | $265.00 | $265.00 | 136 |
| 2025-07-24 | $265.00 | $265.00 | 90 |
| 2025-07-23 | $272.50 | $272.50 | 197 |
| 2025-07-22 | $267.50 | $267.50 | 149 |
| 2025-07-21 | $270.00 | $270.00 | 486 |
| 2025-07-18 | $282.50 | $282.50 | 92 |
| 2025-07-17 | $290.00 | $290.00 | 260 |
| 2025-07-16 | $287.48 | $287.48 | 376 |
| 2025-07-15 | $288.75 | $288.75 | 376 |
| 2025-07-14 | $300.00 | $300.00 | 462 |
| 2025-07-11 | $302.50 | $302.50 | 119 |
| 2025-07-10 | $301.25 | $301.25 | 148 |
| 2025-07-09 | $297.55 | $297.55 | 83 |
| 2025-07-08 | $298.75 | $298.75 | 72 |
| 2025-07-07 | $305.40 | $305.40 | 500 |
| 2025-07-03 | $297.50 | $297.50 | 140 |
| 2025-07-02 | $292.50 | $292.50 | 140 |
| 2025-07-01 | $287.50 | $287.50 | 205 |
| 2025-06-30 | $295.00 | $295.00 | 1,821 |
| 2025-06-27 | $307.50 | $307.50 | 56 |
| 2025-06-26 | $315.00 | $315.00 | 204 |
| 2025-06-25 | $318.38 | $318.38 | 80 |
| 2025-06-24 | $320.00 | $320.00 | 207 |
| 2025-06-23 | $304.50 | $304.50 | 109 |
| 2025-06-20 | $315.00 | $315.00 | 65 |
| 2025-06-18 | $317.50 | $317.50 | 748 |
| 2025-06-17 | $315.00 | $315.00 | 72 |
| 2025-06-16 | $322.50 | $322.50 | 204 |
| 2025-06-13 | $322.50 | $322.50 | 83 |
| 2025-06-12 | $327.50 | $327.50 | 145 |
| 2025-06-11 | $342.50 | $342.50 | 460 |
| 2025-06-10 | $342.50 | $342.50 | 296 |
| 2025-06-09 | $332.50 | $332.50 | 313 |
| 2025-06-06 | $322.50 | $322.50 | 200 |
| 2025-06-05 | $320.00 | $320.00 | 824 |
| 2025-06-04 | $345.00 | $345.00 | 702 |
| 2025-06-03 | $362.50 | $362.50 | 602 |
| 2025-06-02 | $402.50 | $402.50 | 4,055 |
| 2025-05-30 | $500.00 | $500.00 | 86,730 |
| 2025-05-29 | $457.50 | $457.50 | 989 |
| 2025-05-28 | $393.75 | $393.75 | 180 |
| 2025-05-27 | $377.35 | $377.35 | 293 |
| 2025-05-23 | $340.00 | $340.00 | 4 |
| 2025-05-22 | $345.13 | $345.13 | 20 |
| 2025-05-21 | $342.50 | $342.50 | 43 |
| 2025-05-20 | $342.50 | $342.50 | 312 |
| 2025-05-19 | $352.50 | $352.50 | 47 |
| 2025-05-16 | $360.25 | $360.25 | 21 |
| 2025-05-15 | $371.48 | $371.48 | 194 |
| 2025-05-14 | $352.95 | $352.95 | 39 |
| 2025-05-13 | $360.00 | $360.00 | 39 |
| 2025-05-12 | $363.75 | $363.75 | 111 |
| 2025-05-09 | $355.00 | $355.00 | 12 |
| 2025-05-08 | $350.00 | $350.00 | 51 |
| 2025-05-07 | $359.40 | $359.40 | 50 |
| 2025-05-06 | $359.70 | $359.70 | 6 |
| 2025-05-05 | $367.50 | $367.50 | 25 |
| 2025-05-02 | $361.50 | $361.50 | 12 |
| 2025-05-01 | $348.50 | $348.50 | 95 |
| 2025-04-30 | $365.15 | $365.15 | 9 |
| 2025-04-29 | $371.25 | $371.25 | 149 |
| 2025-04-28 | $375.00 | $375.00 | 116 |
| 2025-04-25 | $358.50 | $358.50 | 77 |
| 2025-04-24 | $347.50 | $347.50 | 27 |
| 2025-04-23 | $327.52 | $327.52 | 9 |
| 2025-04-22 | $327.50 | $327.50 | 20 |
| 2025-04-21 | $342.50 | $342.50 | 61 |
| 2025-04-17 | $335.00 | $335.00 | 40 |
| 2025-04-16 | $307.50 | $307.50 | 26 |
| 2025-04-15 | $310.00 | $310.00 | 5 |
| 2025-04-14 | $307.50 | $307.50 | 3 |
| 2025-04-11 | $302.50 | $302.50 | 45 |
| 2025-04-10 | $297.50 | $297.50 | 95 |
| 2025-04-09 | $282.50 | $282.50 | 123 |
| 2025-04-08 | $283.50 | $283.50 | 35 |
| 2025-04-07 | $296.25 | $296.25 | 306 |
| 2025-04-04 | $300.00 | $300.00 | 25 |
| 2025-04-03 | $304.00 | $304.00 | 81 |
| 2025-04-02 | $312.50 | $312.50 | 168 |
| 2025-04-01 | $315.00 | $315.00 | 979 |
| 2025-03-31 | $297.50 | $297.50 | 66 |
| 2025-03-28 | $317.50 | $317.50 | 65 |
| 2025-03-27 | $350.00 | $350.00 | 18 |
| 2025-03-26 | $335.00 | $335.00 | 342 |
| 2025-03-25 | $352.50 | $352.50 | 318 |
| 2025-03-24 | $397.50 | $397.50 | 2,922 |
| 2025-03-21 | $380.00 | $380.00 | 2,195 |
| 2025-03-20 | $345.00 | $345.00 | 26 |
| 2025-03-19 | $335.00 | $335.00 | 1,166 |
| 2025-03-18 | $362.50 | $362.50 | 40 |
| 2025-03-17 | $352.50 | $352.50 | 59 |
| 2025-03-14 | $380.00 | $380.00 | 7 |
| 2025-03-13 | $392.50 | $392.50 | 26 |
| 2025-03-12 | $395.00 | $395.00 | 11 |
| 2025-03-11 | $375.00 | $375.00 | 17 |
| 2025-03-10 | $374.10 | $374.10 | 36 |
| 2025-03-07 | $412.50 | $412.50 | 120 |
| 2025-03-06 | $397.50 | $397.50 | 79 |
| 2025-03-05 | $380.00 | $380.00 | 13 |
| 2025-03-04 | $376.00 | $376.00 | 62 |
| 2025-03-03 | $387.50 | $387.50 | 48 |
| 2025-02-28 | $387.50 | $387.50 | 38 |
| 2025-02-27 | $400.00 | $400.00 | 33 |
| 2025-02-26 | $385.00 | $385.00 | 39 |
| 2025-02-25 | $383.75 | $383.75 | 63 |
| 2025-02-24 | $387.50 | $387.50 | 68 |
| 2025-02-21 | $400.00 | $400.00 | 139 |
| 2025-02-20 | $410.00 | $410.00 | 12 |
| 2025-02-19 | $410.00 | $410.00 | 85 |
| 2025-02-18 | $435.00 | $435.00 | 103 |
| 2025-02-14 | $432.50 | $432.50 | 25 |
| 2025-02-13 | $431.50 | $431.50 | 41 |
| 2025-02-12 | $447.50 | $447.50 | 22 |
| 2025-02-11 | $440.00 | $440.00 | 15 |
| 2025-02-10 | $426.25 | $426.25 | 49 |
| 2025-02-07 | $432.50 | $432.50 | 41 |
| 2025-02-06 | $442.52 | $442.52 | 38 |
| 2025-02-05 | $447.50 | $447.50 | 28 |
| 2025-02-04 | $450.00 | $450.00 | 129 |
| 2025-02-03 | $430.00 | $430.00 | 347 |
| 2025-01-31 | $455.00 | $455.00 | 120 |
| 2025-01-30 | $432.50 | $432.50 | 42 |
| 2025-01-29 | $437.50 | $437.50 | 94 |
| 2025-01-28 | $453.75 | $453.75 | 891 |
| 2025-01-27 | $445.00 | $445.00 | 292 |
| 2025-01-24 | $416.00 | $416.00 | 51 |
| 2025-01-23 | $415.00 | $415.00 | 243 |
| 2025-01-22 | $407.50 | $407.50 | 120 |
| 2025-01-21 | $375.00 | $375.00 | 270 |
| 2025-01-17 | $417.50 | $417.50 | 159 |
| 2025-01-16 | $415.00 | $415.00 | 27 |
| 2025-01-15 | $410.00 | $410.00 | 138 |
| 2025-01-14 | $403.75 | $403.75 | 199 |
| 2025-01-13 | $410.00 | $410.00 | 2,010 |
| 2025-01-10 | $417.50 | $417.50 | 12,149 |
| 2025-01-08 | $427.40 | $427.40 | 87 |
| 2025-01-07 | $442.50 | $442.50 | 67 |
| 2025-01-06 | $455.00 | $455.00 | 118 |
| 2025-01-03 | $470.00 | $470.00 | 168 |
| 2025-01-02 | $440.00 | $440.00 | 85 |