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
- 2024-01-22 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 | $64.01 | $64.01 | 485,200 | — | — |
| 2025-12-30 | $82.58 | $82.58 | 918,200 | — | — |
| 2025-12-29 | $43.65 | $43.65 | 88,000 | — | — |
| 2025-12-26 | $44.02 | $44.02 | 194,700 | — | — |
| 2025-12-24 | $48.00 | $48.00 | 420,000 | — | — |
| 2025-12-23 | $44.01 | $44.01 | 871,200 | — | — |
| 2025-12-22 | $32.01 | $32.01 | 55,300 | — | — |
| 2025-12-19 | $36.03 | $36.03 | 125,400 | — | — |
| 2025-12-18 | $52.23 | $52.23 | 1,020,100 | — | — |
| 2025-12-17 | $26.01 | $26.01 | 10,800 | — | — |
| 2025-12-16 | $26.96 | $26.96 | 38,000 | — | — |
| 2025-12-15 | $30.51 | $30.51 | 56,900 | — | — |
| 2025-12-12 | $29.67 | $29.67 | 57,500 | — | — |
| 2025-12-11 | $35.85 | $35.85 | 340,300 | — | — |
| 2025-12-10 | $34.72 | $34.72 | 484,400 | — | — |
| 2025-12-09 | $88.50 | $88.50 | 6,728,500 | — | — |
| 2025-12-08 | $8.00 | $8.00 | 0 | — | — |
| 2025-12-05 | $8.00 | $8.00 | 800 | — | — |
| 2025-12-04 | $8.02 | $8.02 | 3,600 | — | — |
| 2025-12-03 | $8.18 | $8.18 | 3,200 | — | — |
| 2025-12-02 | $9.00 | $9.00 | 2,400 | — | — |
| 2025-12-01 | $9.12 | $9.12 | 12,500 | — | — |
| 2025-11-28 | $10.65 | $10.65 | 13,000 | — | — |
| 2025-11-26 | $11.70 | $11.70 | 3,200 | — | — |
| 2025-11-25 | $11.32 | $11.32 | 7,500 | — | — |
| 2025-11-24 | $10.10 | $10.10 | 4,800 | — | — |
| 2025-11-21 | $10.05 | $10.05 | 5,100 | — | — |
| 2025-11-20 | $9.81 | $9.81 | 8,500 | — | — |
| 2025-11-19 | $10.39 | $10.39 | 23,500 | — | — |
| 2025-11-18 | $10.52 | $10.52 | 7,600 | — | — |
| 2025-11-17 | $11.01 | $11.01 | 6,500 | — | — |
| 2025-11-14 | $11.70 | $11.70 | 30,200 | — | — |
| 2025-11-13 | $12.08 | $12.08 | 28,600 | — | — |
| 2025-11-12 | $12.61 | $12.61 | 38,400 | — | — |
| 2025-11-11 | $12.20 | $12.20 | 132,500 | — | — |
| 2025-11-10 | $11.40 | $11.40 | 26,600 | — | — |
| 2025-11-07 | $12.50 | $12.50 | 49,700 | — | — |
| 2025-11-06 | $21.80 | $21.80 | 249,800 | — | — |
| 2025-11-05 | $13.55 | $13.55 | 5,300 | — | — |
| 2025-11-04 | $11.10 | $11.10 | 2,200 | — | — |
| 2025-11-03 | $11.30 | $11.30 | 300 | — | — |
| 2025-10-31 | $11.44 | $11.44 | 1,000 | — | — |
| 2025-10-30 | $11.45 | $11.45 | 0 | — | — |
| 2025-10-29 | $11.45 | $11.45 | 700 | — | — |
| 2025-10-28 | $11.33 | $11.33 | 0 | — | — |
| 2025-10-27 | $11.33 | $11.33 | 100 | — | — |
| 2025-10-24 | $11.33 | $11.33 | 0 | — | — |
| 2025-10-23 | $11.33 | $11.33 | 1,000 | — | — |
| 2025-10-22 | $11.40 | $11.40 | 25,100 | — | — |
| 2025-10-21 | $11.40 | $11.40 | 0 | — | — |
| 2025-10-20 | $11.40 | $11.40 | 0 | — | — |
| 2025-10-17 | $11.40 | $11.40 | 0 | — | — |
| 2025-10-16 | $11.40 | $11.40 | 0 | — | — |
| 2025-10-15 | $11.40 | $11.40 | 5,500 | — | — |
| 2025-10-14 | $11.43 | $11.43 | 3,100 | — | — |
| 2025-10-13 | $11.40 | $11.40 | 10,700 | — | — |
| 2025-10-10 | $11.35 | $11.35 | 0 | — | — |
| 2025-10-09 | $11.35 | $11.35 | 30,100 | — | — |
| 2025-10-08 | $11.33 | $11.33 | 0 | — | — |
| 2025-10-07 | $11.33 | $11.33 | 0 | — | — |
| 2025-10-06 | $11.33 | $11.33 | 0 | — | — |
| 2025-10-03 | $11.33 | $11.33 | 1,300 | — | — |
| 2025-10-02 | $11.34 | $11.34 | 0 | — | — |
| 2025-10-01 | $11.34 | $11.34 | 1,100 | — | — |
| 2025-09-30 | $11.32 | $11.32 | 100 | — | — |
| 2025-09-29 | $11.32 | $11.32 | 0 | — | — |
| 2025-09-26 | $11.32 | $11.32 | 0 | — | — |
| 2025-09-25 | $11.32 | $11.32 | 0 | — | — |
| 2025-09-24 | $11.32 | $11.32 | 0 | — | — |
| 2025-09-23 | $11.32 | $11.32 | 0 | — | — |
| 2025-09-22 | $11.32 | $11.32 | 0 | — | — |
| 2025-09-19 | $11.32 | $11.32 | 0 | — | — |
| 2025-09-18 | $11.32 | $11.32 | 0 | — | — |
| 2025-09-17 | $11.32 | $11.32 | 300 | — | — |
| 2025-09-16 | $11.33 | $11.33 | 37,500 | — | — |
| 2025-09-15 | $11.30 | $11.30 | 0 | — | — |
| 2025-09-12 | $11.30 | $11.30 | 6,100 | — | — |
| 2025-09-11 | $11.25 | $11.25 | 0 | — | — |
| 2025-09-10 | $11.25 | $11.25 | 0 | — | — |
| 2025-09-09 | $11.25 | $11.25 | 0 | — | — |
| 2025-09-08 | $11.25 | $11.25 | 0 | — | — |
| 2025-09-05 | $11.25 | $11.25 | 0 | — | — |
| 2025-09-04 | $11.25 | $11.25 | 19,500 | — | — |
| 2025-09-03 | $11.28 | $11.28 | 25,000 | — | — |
| 2025-09-02 | $11.30 | $11.30 | 0 | — | — |
| 2025-08-29 | $11.30 | $11.30 | 0 | — | — |
| 2025-08-28 | $11.30 | $11.30 | 0 | — | — |
| 2025-08-27 | $11.30 | $11.30 | 1,200 | — | — |
| 2025-08-26 | $11.25 | $11.25 | 0 | — | — |
| 2025-08-25 | $11.25 | $11.25 | 0 | — | — |
| 2025-08-22 | $11.25 | $11.25 | 10,100 | — | — |
| 2025-08-21 | $11.30 | $11.30 | 1,000 | — | — |
| 2025-08-20 | $11.21 | $11.21 | 0 | — | — |
| 2025-08-19 | $11.21 | $11.21 | 0 | — | — |
| 2025-08-18 | $11.21 | $11.21 | 0 | — | — |
| 2025-08-15 | $11.21 | $11.21 | 0 | — | — |
| 2025-08-14 | $11.21 | $11.21 | 0 | — | — |
| 2025-08-13 | $11.21 | $11.21 | 0 | — | — |
| 2025-08-12 | $11.21 | $11.21 | 0 | — | — |
| 2025-08-11 | $11.21 | $11.21 | 0 | — | — |
| 2025-08-08 | $11.21 | $11.21 | 0 | — | — |
| 2025-08-07 | $11.21 | $11.21 | 0 | — | — |
| 2025-08-06 | $11.21 | $11.21 | 300 | — | — |
| 2025-08-05 | $11.17 | $11.17 | 0 | — | — |
| 2025-08-04 | $11.17 | $11.17 | 300 | — | — |
| 2025-08-01 | $11.30 | $11.30 | 0 | — | — |
| 2025-07-31 | $11.30 | $11.30 | 0 | — | — |
| 2025-07-30 | $11.30 | $11.30 | 100 | — | — |
| 2025-07-29 | $11.29 | $11.29 | 0 | — | — |
| 2025-07-28 | $11.29 | $11.29 | 300 | — | — |
| 2025-07-25 | $11.17 | $11.17 | 1,500 | — | — |
| 2025-07-24 | $11.25 | $11.25 | 0 | — | — |
| 2025-07-23 | $11.25 | $11.25 | 26,200 | — | — |
| 2025-07-22 | $11.15 | $11.15 | 0 | — | — |
| 2025-07-21 | $11.15 | $11.15 | 0 | — | — |
| 2025-07-18 | $11.15 | $11.15 | 0 | — | — |
| 2025-07-17 | $11.15 | $11.15 | 0 | — | — |
| 2025-07-16 | $11.15 | $11.15 | 4,300 | — | — |
| 2025-07-15 | $11.16 | $11.16 | 0 | — | — |
| 2025-07-14 | $11.16 | $11.16 | 0 | — | — |
| 2025-07-11 | $11.16 | $11.16 | 0 | — | — |
| 2025-07-10 | $11.16 | $11.16 | 50,000 | — | — |
| 2025-07-09 | $11.10 | $11.10 | 0 | — | — |
| 2025-07-08 | $11.10 | $11.10 | 0 | — | — |
| 2025-07-07 | $11.10 | $11.10 | 2,400 | — | — |
| 2025-07-03 | $11.15 | $11.15 | 0 | — | — |
| 2025-07-02 | $11.15 | $11.15 | 0 | — | — |
| 2025-07-01 | $11.15 | $11.15 | 0 | — | — |
| 2025-06-30 | $11.15 | $11.15 | 0 | — | — |
| 2025-06-27 | $11.15 | $11.15 | 0 | — | — |
| 2025-06-26 | $11.15 | $11.15 | 200 | — | — |
| 2025-06-25 | $11.20 | $11.20 | 0 | — | — |
| 2025-06-24 | $11.20 | $11.20 | 0 | — | — |
| 2025-06-23 | $11.20 | $11.20 | 0 | — | — |
| 2025-06-20 | $11.20 | $11.20 | 800 | — | — |
| 2025-06-18 | $11.18 | $11.18 | 0 | — | — |
| 2025-06-17 | $11.18 | $11.18 | 1,100 | — | — |
| 2025-06-16 | $11.17 | $11.17 | 30,300 | — | — |
| 2025-06-13 | $11.15 | $11.15 | 0 | — | — |
| 2025-06-12 | $11.15 | $11.15 | 0 | — | — |
| 2025-06-11 | $11.15 | $11.15 | 0 | — | — |
| 2025-06-10 | $11.15 | $11.15 | 0 | — | — |
| 2025-06-09 | $11.15 | $11.15 | 0 | — | — |
| 2025-06-06 | $11.15 | $11.15 | 0 | — | — |
| 2025-06-05 | $11.15 | $11.15 | 2,600 | — | — |
| 2025-06-04 | $11.14 | $11.14 | 0 | — | — |
| 2025-06-03 | $11.14 | $11.14 | 0 | — | — |
| 2025-06-02 | $11.14 | $11.14 | 0 | — | — |
| 2025-05-30 | $11.14 | $11.14 | 34,400 | — | — |
| 2025-05-29 | $11.15 | $11.15 | 2,700 | — | — |
| 2025-05-28 | $11.17 | $11.17 | 0 | — | — |
| 2025-05-27 | $11.17 | $11.17 | 20,000 | — | — |
| 2025-05-23 | $11.15 | $11.15 | 0 | — | — |
| 2025-05-22 | $11.15 | $11.15 | 1,500 | — | — |
| 2025-05-21 | $11.20 | $11.20 | 0 | — | — |
| 2025-05-20 | $11.20 | $11.20 | 500 | — | — |
| 2025-05-19 | $11.13 | $11.13 | 7,400 | — | — |
| 2025-05-16 | $11.15 | $11.15 | 17,300 | — | — |
| 2025-05-15 | $11.09 | $11.09 | 175,000 | — | — |
| 2025-05-14 | $11.03 | $11.03 | 4,700 | — | — |
| 2025-05-13 | $11.03 | $11.03 | 0 | — | — |
| 2025-05-12 | $11.03 | $11.03 | 0 | — | — |
| 2025-05-09 | $11.03 | $11.03 | 9,400 | — | — |
| 2025-05-08 | $11.00 | $11.00 | 300 | — | — |
| 2025-05-07 | $11.00 | $11.00 | 0 | — | — |
| 2025-05-06 | $11.00 | $11.00 | 500 | — | — |
| 2025-05-05 | $10.98 | $10.98 | 25,300 | — | — |
| 2025-05-02 | $11.03 | $11.03 | 0 | — | — |
| 2025-05-01 | $11.03 | $11.03 | 0 | — | — |
| 2025-04-30 | $11.03 | $11.03 | 0 | — | — |
| 2025-04-29 | $11.03 | $11.03 | 0 | — | — |
| 2025-04-28 | $11.03 | $11.03 | 0 | — | — |
| 2025-04-25 | $11.03 | $11.03 | 3,400 | — | — |
| 2025-04-24 | $11.00 | $11.00 | 0 | — | — |
| 2025-04-23 | $11.00 | $11.00 | 0 | — | — |
| 2025-04-22 | $11.00 | $11.00 | 58,100 | — | — |
| 2025-04-21 | $10.99 | $10.99 | 0 | — | — |
| 2025-04-17 | $10.99 | $10.99 | 1,700 | — | — |
| 2025-04-16 | $11.00 | $11.00 | 0 | — | — |
| 2025-04-15 | $11.00 | $11.00 | 0 | — | — |
| 2025-04-14 | $11.00 | $11.00 | 100 | — | — |
| 2025-04-11 | $10.97 | $10.97 | 0 | — | — |
| 2025-04-10 | $10.97 | $10.97 | 0 | — | — |
| 2025-04-09 | $10.97 | $10.97 | 0 | — | — |
| 2025-04-08 | $10.97 | $10.97 | 300 | — | — |
| 2025-04-07 | $10.99 | $10.99 | 0 | — | — |
| 2025-04-04 | $10.99 | $10.99 | 500 | — | — |
| 2025-04-03 | $11.00 | $11.00 | 46,000 | — | — |
| 2025-04-02 | $10.98 | $10.98 | 32,300 | — | — |
| 2025-04-01 | $11.00 | $11.00 | 0 | — | — |
| 2025-03-31 | $11.00 | $11.00 | 0 | — | — |
| 2025-03-28 | $11.00 | $11.00 | 0 | — | — |
| 2025-03-27 | $11.00 | $11.00 | 0 | — | — |
| 2025-03-26 | $11.00 | $11.00 | 0 | — | — |
| 2025-03-25 | $11.00 | $11.00 | 0 | — | — |
| 2025-03-24 | $11.00 | $11.00 | 0 | — | — |
| 2025-03-21 | $11.00 | $11.00 | 0 | — | — |
| 2025-03-20 | $11.00 | $11.00 | 300 | — | — |
| 2025-03-19 | $11.01 | $11.01 | 3,800 | — | — |
| 2025-03-18 | $10.96 | $10.96 | 500 | — | — |
| 2025-03-17 | $10.95 | $10.95 | 0 | — | — |
| 2025-03-14 | $10.95 | $10.95 | 0 | — | — |
| 2025-03-13 | $10.95 | $10.95 | 0 | — | — |
| 2025-03-12 | $10.95 | $10.95 | 0 | — | — |
| 2025-03-11 | $10.95 | $10.95 | 0 | — | — |
| 2025-03-10 | $10.95 | $10.95 | 600 | — | — |
| 2025-03-07 | $10.95 | $10.95 | 1,100 | — | — |
| 2025-03-06 | $10.96 | $10.96 | 500 | — | — |
| 2025-03-05 | $10.96 | $10.96 | 1,600 | — | — |
| 2025-03-04 | $10.96 | $10.96 | 500 | — | — |
| 2025-03-03 | $10.96 | $10.96 | 400 | — | — |
| 2025-02-28 | $10.95 | $10.95 | 0 | — | — |
| 2025-02-27 | $10.95 | $10.95 | 0 | — | — |
| 2025-02-26 | $10.95 | $10.95 | 1,500 | — | — |
| 2025-02-25 | $10.90 | $10.90 | 0 | — | — |
| 2025-02-24 | $10.90 | $10.90 | 0 | — | — |
| 2025-02-21 | $10.90 | $10.90 | 0 | — | — |
| 2025-02-20 | $10.90 | $10.90 | 0 | — | — |
| 2025-02-19 | $10.90 | $10.90 | 0 | — | — |
| 2025-02-18 | $10.90 | $10.90 | 800 | — | — |
| 2025-02-14 | $10.90 | $10.90 | 0 | — | — |
| 2025-02-13 | $10.90 | $10.90 | 600 | — | — |
| 2025-02-12 | $10.86 | $10.86 | 11,300 | — | — |
| 2025-02-11 | $10.86 | $10.86 | 153,200 | — | — |
| 2025-02-10 | $10.82 | $10.82 | 18,000 | — | — |
| 2025-02-07 | $10.80 | $10.80 | 500 | — | — |
| 2025-02-06 | $10.78 | $10.78 | 500 | — | — |
| 2025-02-05 | $10.87 | $10.87 | 100 | — | — |
| 2025-02-04 | $10.87 | $10.87 | 200 | — | — |
| 2025-02-03 | $10.75 | $10.75 | 1,700 | — | — |
| 2025-01-31 | $10.75 | $10.75 | 2,500 | — | — |
| 2025-01-30 | $10.74 | $10.74 | 44,800 | — | — |
| 2025-01-29 | $10.67 | $10.67 | 2,000 | — | — |
| 2025-01-28 | $10.85 | $10.85 | 100 | — | — |
| 2025-01-27 | $10.71 | $10.71 | 7,600 | — | — |
| 2025-01-24 | $10.79 | $10.79 | 0 | — | — |
| 2025-01-23 | $10.79 | $10.79 | 500 | — | — |
| 2025-01-22 | $10.75 | $10.75 | 0 | — | — |
| 2025-01-21 | $10.75 | $10.75 | 2,400 | — | — |
| 2025-01-17 | $10.75 | $10.75 | 0 | — | — |
| 2025-01-16 | $10.75 | $10.75 | 0 | — | — |
| 2025-01-15 | $10.75 | $10.75 | 300 | — | — |
| 2025-01-14 | $10.76 | $10.76 | 10,100 | — | — |
| 2025-01-13 | $10.85 | $10.85 | 300 | — | — |
| 2025-01-10 | $10.72 | $10.72 | 2,500 | — | — |
| 2025-01-08 | $10.75 | $10.75 | 500 | — | — |
| 2025-01-07 | $10.69 | $10.69 | 272,800 | — | — |
| 2025-01-06 | $10.66 | $10.66 | 600 | — | — |
| 2025-01-03 | $10.68 | $10.68 | 646,200 | — | — |
| 2025-01-02 | $10.73 | $10.73 | 92,800 | — | — |