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
- 2018-06-12 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 | $14.52 | $14.52 | 7,725 | — | — |
| 2025-12-30 | $13.98 | $13.98 | 7,645 | — | — |
| 2025-12-29 | $14.10 | $14.10 | 9,125 | — | — |
| 2025-12-26 | $15.04 | $15.04 | 8,510 | — | — |
| 2025-12-24 | $16.34 | $16.34 | 5,265 | — | — |
| 2025-12-23 | $17.14 | $17.14 | 9,400 | — | — |
| 2025-12-22 | $18.42 | $18.42 | 3,480 | — | — |
| 2025-12-19 | $18.24 | $18.24 | 9,785 | — | — |
| 2025-12-18 | $18.54 | $18.54 | 7,180 | — | — |
| 2025-12-17 | $18.82 | $18.82 | 4,635 | — | — |
| 2025-12-16 | $18.32 | $18.32 | 13,130 | — | — |
| 2025-12-15 | $20.10 | $20.10 | 4,720 | — | — |
| 2025-12-12 | $21.20 | $21.20 | 4,620 | — | — |
| 2025-12-11 | $22.00 | $22.00 | 4,225 | — | — |
| 2025-12-10 | $22.20 | $22.20 | 3,125 | — | — |
| 2025-12-09 | $23.00 | $23.00 | 4,575 | — | — |
| 2025-12-08 | $22.80 | $22.80 | 5,875 | — | — |
| 2025-12-05 | $23.00 | $23.00 | 7,395 | — | — |
| 2025-12-04 | $25.60 | $25.60 | 7,255 | — | — |
| 2025-12-03 | $21.80 | $21.80 | 11,865 | — | — |
| 2025-12-02 | $22.80 | $22.80 | 7,200 | — | — |
| 2025-12-01 | $23.80 | $23.80 | 5,450 | — | — |
| 2025-11-28 | $27.00 | $27.00 | 3,735 | — | — |
| 2025-11-26 | $26.60 | $26.60 | 2,185 | — | — |
| 2025-11-25 | $26.80 | $26.80 | 2,630 | — | — |
| 2025-11-24 | $25.60 | $25.60 | 3,905 | — | — |
| 2025-11-21 | $26.20 | $26.20 | 5,180 | — | — |
| 2025-11-20 | $24.60 | $24.60 | 9,350 | — | — |
| 2025-11-19 | $27.00 | $27.00 | 2,005 | — | — |
| 2025-11-18 | $27.40 | $27.40 | 7,730 | — | — |
| 2025-11-17 | $26.80 | $26.80 | 7,365 | — | — |
| 2025-11-14 | $27.60 | $27.60 | 10,935 | — | — |
| 2025-11-13 | $28.60 | $28.60 | 10,670 | — | — |
| 2025-11-12 | $29.30 | $29.30 | 7,460 | — | — |
| 2025-11-11 | $29.20 | $29.20 | 23,440 | — | — |
| 2025-11-10 | $34.80 | $34.80 | 23,690 | — | — |
| 2025-11-07 | $35.20 | $35.20 | 15,610 | — | — |
| 2025-11-06 | $34.60 | $34.60 | 18,680 | — | — |
| 2025-11-05 | $37.60 | $37.60 | 997,000 | — | — |
| 2025-11-04 | $37.20 | $37.20 | 8,585 | — | — |
| 2025-11-03 | $39.00 | $39.00 | 6,135 | — | — |
| 2025-10-31 | $41.20 | $41.20 | 3,610 | — | — |
| 2025-10-30 | $40.00 | $40.00 | 4,520 | — | — |
| 2025-10-29 | $41.00 | $41.00 | 4,085 | — | — |
| 2025-10-28 | $42.00 | $42.00 | 7,990 | — | — |
| 2025-10-27 | $41.60 | $41.60 | 6,915 | — | — |
| 2025-10-24 | $42.80 | $42.80 | 7,430 | — | — |
| 2025-10-23 | $41.60 | $41.60 | 11,910 | — | — |
| 2025-10-22 | $40.00 | $40.00 | 41,450 | — | — |
| 2025-10-21 | $48.60 | $48.60 | 4,770 | — | — |
| 2025-10-20 | $48.80 | $48.80 | 6,295 | — | — |
| 2025-10-17 | $47.20 | $47.20 | 11,715 | — | — |
| 2025-10-16 | $49.40 | $49.40 | 8,735 | — | — |
| 2025-10-15 | $51.60 | $51.60 | 9,520 | — | — |
| 2025-10-14 | $54.00 | $54.00 | 10,740 | — | — |
| 2025-10-13 | $52.60 | $52.60 | 14,700 | — | — |
| 2025-10-10 | $50.80 | $50.80 | 16,895 | — | — |
| 2025-10-09 | $53.80 | $53.80 | 17,115 | — | — |
| 2025-10-08 | $53.00 | $53.00 | 33,775 | — | — |
| 2025-10-07 | $48.80 | $48.80 | 5,665 | — | — |
| 2025-10-06 | $50.00 | $50.00 | 10,040 | — | — |
| 2025-10-03 | $48.60 | $48.60 | 7,370 | — | — |
| 2025-10-02 | $50.00 | $50.00 | 8,220 | — | — |
| 2025-10-01 | $48.60 | $48.60 | 9,405 | — | — |
| 2025-09-30 | $46.20 | $46.20 | 6,205 | — | — |
| 2025-09-29 | $49.00 | $49.00 | 11,515 | — | — |
| 2025-09-26 | $49.20 | $49.20 | 8,300 | — | — |
| 2025-09-25 | $46.60 | $46.60 | 12,820 | — | — |
| 2025-09-24 | $49.20 | $49.20 | 14,955 | — | — |
| 2025-09-23 | $46.20 | $46.20 | 8,870 | — | — |
| 2025-09-22 | $47.00 | $47.00 | 14,695 | — | — |
| 2025-09-19 | $44.60 | $44.60 | 15,060 | — | — |
| 2025-09-18 | $45.80 | $45.80 | 12,130 | — | — |
| 2025-09-17 | $45.60 | $45.60 | 16,940 | — | — |
| 2025-09-16 | $48.40 | $48.40 | 13,955 | — | — |
| 2025-09-15 | $48.60 | $48.60 | 19,830 | — | — |
| 2025-09-12 | $48.60 | $48.60 | 25,770 | — | — |
| 2025-09-11 | $45.20 | $45.20 | 33,145 | — | — |
| 2025-09-10 | $45.20 | $45.20 | 55,145 | — | — |
| 2025-09-09 | $50.80 | $50.80 | 163,420 | — | — |
| 2025-09-08 | $66.20 | $66.20 | 8,466,950 | — | — |
| 2025-09-05 | $44.20 | $44.20 | 2,255 | — | — |
| 2025-09-04 | $43.40 | $43.40 | 6,590 | — | — |
| 2025-09-03 | $46.20 | $46.20 | 21,675 | — | — |
| 2025-09-02 | $44.20 | $44.20 | 2,430 | — | — |
| 2025-08-29 | $44.40 | $44.40 | 1,370 | — | — |
| 2025-08-28 | $43.60 | $43.60 | 4,085 | — | — |
| 2025-08-27 | $45.60 | $45.60 | 2,455 | — | — |
| 2025-08-26 | $45.00 | $45.00 | 2,225 | — | — |
| 2025-08-25 | $45.60 | $45.60 | 3,475 | — | — |
| 2025-08-22 | $45.00 | $45.00 | 4,795 | — | — |
| 2025-08-21 | $41.20 | $41.20 | 9,805 | — | — |
| 2025-08-20 | $42.80 | $42.80 | 11,410 | — | — |
| 2025-08-19 | $45.80 | $45.80 | 5,360 | — | — |
| 2025-08-18 | $48.00 | $48.00 | 5,475 | — | — |
| 2025-08-15 | $46.40 | $46.40 | 6,620 | — | — |
| 2025-08-14 | $46.40 | $46.40 | 11,490 | — | — |
| 2025-08-13 | $49.00 | $49.00 | 46,315 | — | — |
| 2025-08-12 | $63.20 | $63.20 | 17,380 | — | — |
| 2025-08-11 | $63.20 | $63.20 | 11,050 | — | — |
| 2025-08-08 | $60.00 | $60.00 | 10,310 | — | — |
| 2025-08-07 | $56.80 | $56.80 | 6,705 | — | — |
| 2025-08-06 | $56.00 | $56.00 | 4,230 | — | — |
| 2025-08-05 | $55.20 | $55.20 | 3,995 | — | — |
| 2025-08-04 | $57.00 | $57.00 | 6,785 | — | — |
| 2025-08-01 | $57.20 | $57.20 | 5,460 | — | — |
| 2025-07-31 | $59.60 | $59.60 | 3,360 | — | — |
| 2025-07-30 | $60.20 | $60.20 | 6,210 | — | — |
| 2025-07-29 | $59.20 | $59.20 | 8,735 | — | — |
| 2025-07-28 | $64.00 | $64.00 | 4,115 | — | — |
| 2025-07-25 | $64.00 | $64.00 | 12,900 | — | — |
| 2025-07-24 | $66.40 | $66.40 | 11,835 | — | — |
| 2025-07-23 | $67.20 | $67.20 | 19,975 | — | — |
| 2025-07-22 | $68.00 | $68.00 | 225,975 | — | — |
| 2025-07-21 | $66.40 | $66.40 | 16,650 | — | — |
| 2025-07-18 | $65.20 | $65.20 | 8,785 | — | — |
| 2025-07-17 | $64.80 | $64.80 | 7,870 | — | — |
| 2025-07-16 | $64.80 | $64.80 | 6,780 | — | — |
| 2025-07-15 | $63.20 | $63.20 | 8,175 | — | — |
| 2025-07-14 | $61.00 | $61.00 | 13,920 | — | — |
| 2025-07-11 | $69.20 | $69.20 | 4,833 | — | — |
| 2025-07-10 | $78.00 | $78.00 | 6,539 | — | — |
| 2025-07-09 | $84.00 | $84.00 | 3,957 | — | — |
| 2025-07-08 | $83.20 | $83.20 | 6,906 | — | — |
| 2025-07-07 | $76.00 | $76.00 | 4,167 | — | — |
| 2025-07-03 | $71.60 | $71.60 | 1,756 | — | — |
| 2025-07-02 | $71.20 | $71.20 | 2,292 | — | — |
| 2025-07-01 | $69.20 | $69.20 | 3,210 | — | — |
| 2025-06-30 | $68.80 | $68.80 | 4,825 | — | — |
| 2025-06-27 | $64.00 | $64.00 | 7,232 | — | — |
| 2025-06-26 | $65.20 | $65.20 | 4,658 | — | — |
| 2025-06-25 | $70.00 | $70.00 | 14,342 | — | — |
| 2025-06-24 | $74.40 | $74.40 | 4,713 | — | — |
| 2025-06-23 | $76.00 | $76.00 | 15,141 | — | — |
| 2025-06-20 | $92.80 | $92.80 | 47,789 | — | — |
| 2025-06-18 | $80.80 | $80.80 | 27,169 | — | — |
| 2025-06-17 | $114.00 | $114.00 | 93,841 | — | — |
| 2025-06-16 | $72.00 | $72.00 | 5,630 | — | — |
| 2025-06-13 | $71.20 | $71.20 | 3,248 | — | — |
| 2025-06-12 | $73.20 | $73.20 | 10,234 | — | — |
| 2025-06-11 | $80.00 | $80.00 | 13,723 | — | — |
| 2025-06-10 | $78.80 | $78.80 | 3,262 | — | — |
| 2025-06-09 | $75.60 | $75.60 | 3,038 | — | — |
| 2025-06-06 | $76.00 | $76.00 | 2,350 | — | — |
| 2025-06-05 | $73.20 | $73.20 | 3,027 | — | — |
| 2025-06-04 | $75.20 | $75.20 | 1,027 | — | — |
| 2025-06-03 | $75.20 | $75.20 | 2,294 | — | — |
| 2025-06-02 | $74.00 | $74.00 | 4,391 | — | — |
| 2025-05-30 | $72.80 | $72.80 | 8,934 | — | — |
| 2025-05-29 | $76.00 | $76.00 | 1,509 | — | — |
| 2025-05-28 | $76.00 | $76.00 | 2,471 | — | — |
| 2025-05-27 | $76.00 | $76.00 | 2,521 | — | — |
| 2025-05-23 | $76.00 | $76.00 | 5,914 | — | — |
| 2025-05-22 | $75.60 | $75.60 | 1,082 | — | — |
| 2025-05-21 | $73.60 | $73.60 | 1,962 | — | — |
| 2025-05-20 | $77.20 | $77.20 | 2,247 | — | — |
| 2025-05-19 | $76.00 | $76.00 | 2,531 | — | — |
| 2025-05-16 | $72.80 | $72.80 | 4,206 | — | — |
| 2025-05-15 | $71.60 | $71.60 | 4,894 | — | — |
| 2025-05-14 | $74.00 | $74.00 | 8,456 | — | — |
| 2025-05-13 | $75.60 | $75.60 | 3,879 | — | — |
| 2025-05-12 | $78.00 | $78.00 | 3,319 | — | — |
| 2025-05-09 | $78.40 | $78.40 | 1,875 | — | — |
| 2025-05-08 | $75.60 | $75.60 | 2,088 | — | — |
| 2025-05-07 | $72.00 | $72.00 | 4,461 | — | — |
| 2025-05-06 | $79.60 | $79.60 | 3,491 | — | — |
| 2025-05-05 | $83.20 | $83.20 | 4,334 | — | — |
| 2025-05-02 | $81.20 | $81.20 | 13,421 | — | — |
| 2025-05-01 | $85.60 | $85.60 | 10,376 | — | — |
| 2025-04-30 | $78.00 | $78.00 | 1,768 | — | — |
| 2025-04-29 | $80.80 | $80.80 | 1,954 | — | — |
| 2025-04-28 | $81.20 | $81.20 | 5,661 | — | — |
| 2025-04-25 | $87.20 | $87.20 | 2,978 | — | — |
| 2025-04-24 | $84.00 | $84.00 | 9,354 | — | — |
| 2025-04-23 | $82.80 | $82.80 | 6,894 | — | — |
| 2025-04-22 | $92.00 | $92.00 | 35,508 | — | — |
| 2025-04-21 | $92.40 | $92.40 | 43,238 | — | — |
| 2025-04-17 | $96.00 | $96.00 | 1,082 | — | — |
| 2025-04-16 | $92.40 | $92.40 | 2,085 | — | — |
| 2025-04-15 | $92.00 | $92.00 | 1,192 | — | — |
| 2025-04-14 | $93.60 | $93.60 | 2,604 | — | — |
| 2025-04-11 | $94.40 | $94.40 | 1,017 | — | — |
| 2025-04-10 | $92.00 | $92.00 | 1,126 | — | — |
| 2025-04-09 | $96.00 | $96.00 | 2,495 | — | — |
| 2025-04-08 | $86.00 | $86.00 | 2,498 | — | — |
| 2025-04-07 | $94.40 | $94.40 | 3,053 | — | — |
| 2025-04-04 | $96.80 | $96.80 | 3,456 | — | — |
| 2025-04-03 | $98.00 | $98.00 | 1,856 | — | — |
| 2025-04-02 | $100.40 | $100.40 | 1,916 | — | — |
| 2025-04-01 | $100.00 | $100.00 | 4,713 | — | — |
| 2025-03-31 | $109.20 | $109.20 | 1,496 | — | — |
| 2025-03-28 | $108.80 | $108.80 | 1,756 | — | — |
| 2025-03-27 | $112.40 | $112.40 | 1,704 | — | — |
| 2025-03-26 | $118.00 | $118.00 | 3,253 | — | — |
| 2025-03-25 | $117.20 | $117.20 | 2,623 | — | — |
| 2025-03-24 | $113.20 | $113.20 | 2,172 | — | — |
| 2025-03-21 | $107.20 | $107.20 | 3,936 | — | — |
| 2025-03-20 | $105.60 | $105.60 | 2,243 | — | — |
| 2025-03-19 | $110.40 | $110.40 | 4,491 | — | — |
| 2025-03-18 | $113.60 | $113.60 | 5,628 | — | — |
| 2025-03-17 | $120.80 | $120.80 | 11,103 | — | — |
| 2025-03-14 | $107.60 | $107.60 | 3,608 | — | — |
| 2025-03-13 | $100.40 | $100.40 | 1,081 | — | — |
| 2025-03-12 | $102.00 | $102.00 | 1,347 | — | — |
| 2025-03-11 | $100.80 | $100.80 | 2,640 | — | — |
| 2025-03-10 | $96.80 | $96.80 | 1,858 | — | — |
| 2025-03-07 | $106.00 | $106.00 | 3,528 | — | — |
| 2025-03-06 | $105.60 | $105.60 | 964 | — | — |
| 2025-03-05 | $112.40 | $112.40 | 1,247 | — | — |
| 2025-03-04 | $108.00 | $108.00 | 3,494 | — | — |
| 2025-03-03 | $103.60 | $103.60 | 1,996 | — | — |
| 2025-02-28 | $108.00 | $108.00 | 3,039 | — | — |
| 2025-02-27 | $116.80 | $116.80 | 6,031 | — | — |
| 2025-02-26 | $121.20 | $121.20 | 1,852 | — | — |
| 2025-02-25 | $128.00 | $128.00 | 5,715 | — | — |
| 2025-02-24 | $130.00 | $130.00 | 4,298 | — | — |
| 2025-02-21 | $140.00 | $140.00 | 2,280 | — | — |
| 2025-02-20 | $142.40 | $142.40 | 2,146 | — | — |
| 2025-02-19 | $152.00 | $152.00 | 2,348 | — | — |
| 2025-02-18 | $145.20 | $145.20 | 4,298 | — | — |
| 2025-02-14 | $155.60 | $155.60 | 3,857 | — | — |
| 2025-02-13 | $148.40 | $148.40 | 2,208 | — | — |
| 2025-02-12 | $148.00 | $148.00 | 4,310 | — | — |
| 2025-02-11 | $163.60 | $163.60 | 13,577 | — | — |
| 2025-02-10 | $175.20 | $175.20 | 12,134 | — | — |
| 2025-02-07 | $166.00 | $166.00 | 3,400 | — | — |
| 2025-02-06 | $160.00 | $160.00 | 3,670 | — | — |
| 2025-02-05 | $156.00 | $156.00 | 3,738 | — | — |
| 2025-02-04 | $156.00 | $156.00 | 2,206 | — | — |
| 2025-02-03 | $144.00 | $144.00 | 2,163 | — | — |
| 2025-01-31 | $153.20 | $153.20 | 1,132 | — | — |
| 2025-01-30 | $152.00 | $152.00 | 902 | — | — |
| 2025-01-29 | $156.00 | $156.00 | 1,396 | — | — |
| 2025-01-28 | $157.20 | $157.20 | 1,238 | — | — |
| 2025-01-27 | $160.00 | $160.00 | 1,495 | — | — |
| 2025-01-24 | $173.60 | $173.60 | 3,670 | — | — |
| 2025-01-23 | $167.20 | $167.20 | 1,354 | — | — |
| 2025-01-22 | $158.40 | $158.40 | 5,285 | — | — |
| 2025-01-21 | $175.60 | $175.60 | 4,415 | — | — |
| 2025-01-17 | $167.20 | $167.20 | 8,812 | — | — |
| 2025-01-16 | $149.60 | $149.60 | 2,014 | — | — |
| 2025-01-15 | $143.60 | $143.60 | 2,060 | — | — |
| 2025-01-14 | $144.00 | $144.00 | 933 | — | — |
| 2025-01-13 | $145.20 | $145.20 | 2,025 | — | — |
| 2025-01-10 | $154.80 | $154.80 | 2,614 | — | — |
| 2025-01-08 | $152.00 | $152.00 | 4,683 | — | — |
| 2025-01-07 | $164.00 | $164.00 | 8,750 | — | — |
| 2025-01-06 | $147.20 | $147.20 | 6,321 | — | — |
| 2025-01-03 | $144.00 | $144.00 | 3,487 | — | — |
| 2025-01-02 | $143.60 | $143.60 | 2,433 | — | — |