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
- 2020-10-21 to 2026-08-27
- 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 | $0.00 | $0.00 | 1,155,500 |
| 2025-12-30 | $0.00 | $0.00 | 1,200,300 |
| 2025-12-29 | $0.00 | $0.00 | 495,800 |
| 2025-12-26 | $0.00 | $0.00 | 1,864,200 |
| 2025-12-24 | $0.00 | $0.00 | 335,400 |
| 2025-12-23 | $0.00 | $0.00 | 377,100 |
| 2025-12-22 | $0.00 | $0.00 | 2,057,600 |
| 2025-12-19 | $0.00 | $0.00 | 3,602,200 |
| 2025-12-18 | $0.00 | $0.00 | 1,550,300 |
| 2025-12-17 | $0.00 | $0.00 | 1,166,400 |
| 2025-12-16 | $0.00 | $0.00 | 3,063,500 |
| 2025-12-15 | $0.00 | $0.00 | 4,554,300 |
| 2025-12-12 | $0.00 | $0.00 | 23,063,800 |
| 2025-12-11 | $0.02 | $0.02 | 140,234,600 |
| 2025-12-10 | $0.06 | $0.06 | 18,397,700 |
| 2025-12-09 | $0.07 | $0.07 | 14,812,900 |
| 2025-12-08 | $0.07 | $0.07 | 19,184,800 |
| 2025-12-05 | $0.08 | $0.08 | 51,346,400 |
| 2025-12-04 | $0.06 | $0.06 | 20,997,900 |
| 2025-12-03 | $0.08 | $0.08 | 21,161,500 |
| 2025-12-02 | $0.09 | $0.09 | 43,125,700 |
| 2025-12-01 | $0.11 | $0.11 | 41,687,900 |
| 2025-11-28 | $0.11 | $0.11 | 70,654,200 |
| 2025-11-26 | $0.12 | $0.12 | 56,745,600 |
| 2025-11-25 | $0.19 | $0.19 | 32,319,100 |
| 2025-11-24 | $1.06 | $1.06 | 54,200 |
| 2025-11-21 | $1.03 | $1.03 | 117,000 |
| 2025-11-20 | $1.03 | $1.03 | 120,600 |
| 2025-11-19 | $1.15 | $1.15 | 309,500 |
| 2025-11-18 | $1.12 | $1.12 | 64,900 |
| 2025-11-17 | $1.16 | $1.16 | 72,500 |
| 2025-11-14 | $1.26 | $1.26 | 108,900 |
| 2025-11-13 | $1.25 | $1.25 | 276,700 |
| 2025-11-12 | $1.52 | $1.52 | 374,800 |
| 2025-11-11 | $1.39 | $1.39 | 274,613 |
| 2025-11-10 | $1.70 | $1.70 | 594,394 |
| 2025-11-07 | $2.35 | $2.35 | 1,466,475 |
| 2025-11-06 | $2.88 | $2.88 | 38,992,619 |
| 2025-11-05 | $2.00 | $2.00 | 301,556 |
| 2025-11-04 | $2.08 | $2.08 | 233,569 |
| 2025-11-03 | $2.21 | $2.21 | 5,481,213 |
| 2025-10-31 | $2.06 | $2.06 | 645,688 |
| 2025-10-30 | $1.84 | $1.84 | 111,663 |
| 2025-10-29 | $2.06 | $2.06 | 163,044 |
| 2025-10-28 | $2.05 | $2.05 | 164,913 |
| 2025-10-27 | $2.21 | $2.21 | 246,113 |
| 2025-10-24 | $2.22 | $2.22 | 439,113 |
| 2025-10-23 | $2.72 | $2.72 | 271,881 |
| 2025-10-22 | $2.88 | $2.88 | 203,238 |
| 2025-10-21 | $2.96 | $2.96 | 342,288 |
| 2025-10-20 | $3.38 | $3.38 | 2,155,950 |
| 2025-10-17 | $14.72 | $14.72 | 1,876,475 |
| 2025-10-16 | $15.68 | $15.68 | 95,525 |
| 2025-10-15 | $12.64 | $12.64 | 40,713 |
| 2025-10-14 | $10.96 | $10.96 | 28,394 |
| 2025-10-13 | $12.46 | $12.46 | 46,819 |
| 2025-10-10 | $16.00 | $16.00 | 31,638 |
| 2025-10-09 | $13.44 | $13.44 | 9,794 |
| 2025-10-08 | $11.52 | $11.52 | 39,256 |
| 2025-10-07 | $11.10 | $11.10 | 1,494 |
| 2025-10-06 | $11.23 | $11.23 | 1,750 |
| 2025-10-03 | $11.39 | $11.39 | 1,538 |
| 2025-10-02 | $11.73 | $11.73 | 7,331 |
| 2025-10-01 | $11.71 | $11.71 | 531 |
| 2025-09-30 | $11.97 | $11.97 | 33,056 |
| 2025-09-29 | $11.97 | $11.97 | 919 |
| 2025-09-26 | $12.00 | $12.00 | 1,194 |
| 2025-09-25 | $11.52 | $11.52 | 27,863 |
| 2025-09-24 | $12.00 | $12.00 | 2,163 |
| 2025-09-23 | $12.16 | $12.16 | 1,906 |
| 2025-09-22 | $12.96 | $12.96 | 4,175 |
| 2025-09-19 | $12.42 | $12.42 | 3,181 |
| 2025-09-18 | $11.73 | $11.73 | 70,569 |
| 2025-09-17 | $11.54 | $11.54 | 4,650 |
| 2025-09-16 | $12.06 | $12.06 | 3,950 |
| 2025-09-15 | $12.02 | $12.02 | 76,200 |
| 2025-09-12 | $12.32 | $12.32 | 6,494 |
| 2025-09-11 | $12.19 | $12.19 | 55,094 |
| 2025-09-10 | $12.30 | $12.30 | 14,731 |
| 2025-09-09 | $14.06 | $14.06 | 894 |
| 2025-09-08 | $14.74 | $14.74 | 3,331 |
| 2025-09-05 | $16.96 | $16.96 | 1,538 |
| 2025-09-04 | $13.54 | $13.54 | 331 |
| 2025-09-03 | $15.20 | $15.20 | 2,319 |
| 2025-09-02 | $16.64 | $16.64 | 5,000 |
| 2025-08-29 | $16.16 | $16.16 | 4,581 |
| 2025-08-28 | $14.42 | $14.42 | 5,750 |
| 2025-08-27 | $11.84 | $11.84 | 281 |
| 2025-08-26 | $11.06 | $11.06 | 913 |
| 2025-08-25 | $11.79 | $11.79 | 763 |
| 2025-08-22 | $11.50 | $11.50 | 794 |
| 2025-08-21 | $10.94 | $10.94 | 506 |
| 2025-08-20 | $10.67 | $10.67 | 8,494 |
| 2025-08-19 | $10.10 | $10.10 | 4,844 |
| 2025-08-18 | $11.52 | $11.52 | 925 |
| 2025-08-15 | $12.80 | $12.80 | 119 |
| 2025-08-14 | $12.48 | $12.48 | 169 |
| 2025-08-13 | $12.00 | $12.00 | 44 |
| 2025-08-12 | $13.01 | $13.01 | 106 |
| 2025-08-11 | $12.93 | $12.93 | 250 |
| 2025-08-08 | $12.93 | $12.93 | 225 |
| 2025-08-07 | $13.04 | $13.04 | 725 |
| 2025-08-06 | $13.04 | $13.04 | 225 |
| 2025-08-05 | $13.76 | $13.76 | 1,163 |
| 2025-08-04 | $13.34 | $13.34 | 644 |
| 2025-08-01 | $14.48 | $14.48 | 206 |
| 2025-07-31 | $14.37 | $14.37 | 2,138 |
| 2025-07-30 | $15.84 | $15.84 | 906 |
| 2025-07-29 | $15.84 | $15.84 | 2,244 |
| 2025-07-28 | $15.52 | $15.52 | 1,663 |
| 2025-07-25 | $16.16 | $16.16 | 2,563 |
| 2025-07-24 | $16.80 | $16.80 | 3,150 |
| 2025-07-23 | $15.09 | $15.09 | 3,250 |
| 2025-07-22 | $13.82 | $13.82 | 5,294 |
| 2025-07-21 | $13.22 | $13.22 | 4,275 |
| 2025-07-18 | $12.37 | $12.37 | 444 |
| 2025-07-17 | $12.13 | $12.13 | 2,013 |
| 2025-07-16 | $11.52 | $11.52 | 1,788 |
| 2025-07-15 | $11.62 | $11.62 | 2,050 |
| 2025-07-14 | $11.86 | $11.86 | 8,531 |
| 2025-07-11 | $12.32 | $12.32 | 2,125 |
| 2025-07-10 | $12.80 | $12.80 | 5,388 |
| 2025-07-09 | $12.32 | $12.32 | 8,600 |
| 2025-07-08 | $12.86 | $12.86 | 7,875 |
| 2025-07-07 | $12.96 | $12.96 | 15,344 |
| 2025-07-03 | $16.32 | $16.32 | 98,056 |
| 2025-07-02 | $15.68 | $15.68 | 600 |
| 2025-07-01 | $16.42 | $16.42 | 1,463 |
| 2025-06-30 | $16.32 | $16.32 | 1,625 |
| 2025-06-27 | $16.48 | $16.48 | 5,613 |
| 2025-06-26 | $17.76 | $17.76 | 675 |
| 2025-06-25 | $18.56 | $18.56 | 1,281 |
| 2025-06-24 | $19.20 | $19.20 | 1,931 |
| 2025-06-23 | $19.52 | $19.52 | 4,756 |
| 2025-06-20 | $20.80 | $20.80 | 50,188 |
| 2025-06-18 | $19.15 | $19.15 | 3,556 |
| 2025-06-17 | $18.56 | $18.56 | 2,594 |
| 2025-06-16 | $19.04 | $19.04 | 3,538 |
| 2025-06-13 | $18.88 | $18.88 | 2,219 |
| 2025-06-12 | $18.29 | $18.29 | 419 |
| 2025-06-11 | $19.04 | $19.04 | 44,181 |
| 2025-06-10 | $19.41 | $19.41 | 20,938 |
| 2025-06-09 | $19.84 | $19.84 | 3,431 |
| 2025-06-06 | $20.43 | $20.43 | 13,844 |
| 2025-06-05 | $19.68 | $19.68 | 6,863 |
| 2025-06-04 | $19.73 | $19.73 | 3,875 |
| 2025-06-03 | $19.52 | $19.52 | 36,688 |
| 2025-06-02 | $20.48 | $20.48 | 863 |
| 2025-05-30 | $21.28 | $21.28 | 94 |
| 2025-05-29 | $20.96 | $20.96 | 113 |
| 2025-05-28 | $21.28 | $21.28 | 225 |
| 2025-05-27 | $21.12 | $21.12 | 169 |
| 2025-05-23 | $21.76 | $21.76 | 213 |
| 2025-05-22 | $21.60 | $21.60 | 1,063 |
| 2025-05-21 | $20.64 | $20.64 | 400 |
| 2025-05-20 | $21.92 | $21.92 | 1,263 |
| 2025-05-19 | $23.04 | $23.04 | 2,069 |
| 2025-05-16 | $21.12 | $21.12 | 2,413 |
| 2025-05-15 | $22.72 | $22.72 | 1,269 |
| 2025-05-14 | $23.36 | $23.36 | 2,163 |
| 2025-05-13 | $21.44 | $21.44 | 994 |
| 2025-05-12 | $21.76 | $21.76 | 1,781 |
| 2025-05-09 | $21.60 | $21.60 | 1,331 |
| 2025-05-08 | $20.64 | $20.64 | 869 |
| 2025-05-07 | $20.00 | $20.00 | 2,319 |
| 2025-05-06 | $20.48 | $20.48 | 1,213 |
| 2025-05-05 | $19.38 | $19.38 | 2,150 |
| 2025-05-02 | $21.12 | $21.12 | 1,981 |
| 2025-05-01 | $20.00 | $20.00 | 6,444 |
| 2025-04-30 | $20.72 | $20.72 | 4,356 |
| 2025-04-29 | $19.52 | $19.52 | 4,525 |
| 2025-04-28 | $20.32 | $20.32 | 8,731 |
| 2025-04-25 | $19.22 | $19.22 | 11,613 |
| 2025-04-24 | $18.72 | $18.72 | 7,681 |
| 2025-04-23 | $16.64 | $16.64 | 6,675 |
| 2025-04-22 | $16.96 | $16.96 | 6,575 |
| 2025-04-21 | $16.48 | $16.48 | 18,538 |
| 2025-04-17 | $16.16 | $16.16 | 212,288 |
| 2025-04-16 | $11.84 | $11.84 | 338 |
| 2025-04-15 | $11.90 | $11.90 | 1,225 |
| 2025-04-14 | $12.16 | $12.16 | 275 |
| 2025-04-11 | $11.47 | $11.47 | 3,025 |
| 2025-04-10 | $11.02 | $11.02 | 2,369 |
| 2025-04-09 | $11.98 | $11.98 | 131 |
| 2025-04-08 | $11.66 | $11.66 | 369 |
| 2025-04-07 | $11.20 | $11.20 | 638 |
| 2025-04-04 | $12.53 | $12.53 | 1,456 |
| 2025-04-03 | $12.48 | $12.48 | 331 |
| 2025-04-02 | $12.99 | $12.99 | 4,344 |
| 2025-04-01 | $11.81 | $11.81 | 194 |
| 2025-03-31 | $12.14 | $12.14 | 444 |
| 2025-03-28 | $12.16 | $12.16 | 1,419 |
| 2025-03-27 | $13.44 | $13.44 | 1,338 |
| 2025-03-26 | $13.12 | $13.12 | 794 |
| 2025-03-25 | $13.90 | $13.90 | 1,250 |
| 2025-03-24 | $13.84 | $13.84 | 1,269 |
| 2025-03-21 | $14.40 | $14.40 | 20,831 |
| 2025-03-20 | $15.04 | $15.04 | 781 |
| 2025-03-19 | $15.36 | $15.36 | 2,063 |
| 2025-03-18 | $15.41 | $15.41 | 2,538 |
| 2025-03-17 | $15.98 | $15.98 | 3,025 |
| 2025-03-14 | $15.68 | $15.68 | 2,769 |
| 2025-03-13 | $15.20 | $15.20 | 3,531 |
| 2025-03-12 | $14.78 | $14.78 | 1,156 |
| 2025-03-11 | $14.24 | $14.24 | 1,194 |
| 2025-03-10 | $13.42 | $13.42 | 1,475 |
| 2025-03-07 | $13.26 | $13.26 | 1,238 |
| 2025-03-06 | $12.61 | $12.61 | 1,494 |
| 2025-03-05 | $12.61 | $12.61 | 1,019 |
| 2025-03-04 | $11.66 | $11.66 | 894 |
| 2025-03-03 | $10.86 | $10.86 | 1,288 |
| 2025-02-28 | $11.18 | $11.18 | 450 |
| 2025-02-27 | $11.02 | $11.02 | 406 |
| 2025-02-26 | $11.15 | $11.15 | 1,150 |
| 2025-02-25 | $10.77 | $10.77 | 869 |
| 2025-02-24 | $10.99 | $10.99 | 1,281 |
| 2025-02-21 | $11.57 | $11.57 | 2,225 |
| 2025-02-20 | $11.55 | $11.55 | 644 |
| 2025-02-19 | $11.79 | $11.79 | 1,125 |
| 2025-02-18 | $10.88 | $10.88 | 3,006 |
| 2025-02-14 | $12.46 | $12.46 | 5,019 |
| 2025-02-13 | $15.92 | $15.92 | 2,188 |
| 2025-02-12 | $16.80 | $16.80 | 12,688 |
| 2025-02-11 | $14.40 | $14.40 | 7,956 |
| 2025-02-10 | $11.73 | $11.73 | 1,413 |
| 2025-02-07 | $11.30 | $11.30 | 456 |
| 2025-02-06 | $10.80 | $10.80 | 731 |
| 2025-02-05 | $10.91 | $10.91 | 944 |
| 2025-02-04 | $11.12 | $11.12 | 2,950 |
| 2025-02-03 | $11.60 | $11.60 | 1,163 |
| 2025-01-31 | $11.52 | $11.52 | 3,506 |
| 2025-01-30 | $13.28 | $13.28 | 819 |
| 2025-01-29 | $13.42 | $13.42 | 1,056 |
| 2025-01-28 | $13.15 | $13.15 | 1,750 |
| 2025-01-27 | $12.70 | $12.70 | 2,219 |
| 2025-01-24 | $12.96 | $12.96 | 4,025 |
| 2025-01-23 | $12.96 | $12.96 | 3,063 |
| 2025-01-22 | $13.90 | $13.90 | 3,506 |
| 2025-01-21 | $13.90 | $13.90 | 5,319 |
| 2025-01-17 | $13.71 | $13.71 | 34,156 |
| 2025-01-16 | $11.04 | $11.04 | 1,050 |
| 2025-01-15 | $11.60 | $11.60 | 1,463 |
| 2025-01-14 | $12.16 | $12.16 | 1,188 |
| 2025-01-13 | $12.16 | $12.16 | 1,400 |
| 2025-01-10 | $12.96 | $12.96 | 1,119 |
| 2025-01-08 | $13.36 | $13.36 | 1,194 |
| 2025-01-07 | $13.60 | $13.60 | 3,406 |
| 2025-01-06 | $13.92 | $13.92 | 3,000 |
| 2025-01-03 | $13.92 | $13.92 | 3,869 |
| 2025-01-02 | $14.10 | $14.10 | 11,863 |