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
- 2016-12-27 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 | $21.40 | $21.40 | 2,635 | — | — |
| 2025-12-30 | $21.00 | $21.00 | 9,765 | — | — |
| 2025-12-29 | $23.60 | $23.60 | 4,230 | — | — |
| 2025-12-26 | $27.00 | $27.00 | 1,870 | — | — |
| 2025-12-24 | $27.60 | $27.60 | 1,040 | — | — |
| 2025-12-23 | $28.10 | $28.10 | 3,490 | — | — |
| 2025-12-22 | $28.60 | $28.60 | 14,980 | — | — |
| 2025-12-19 | $35.20 | $35.20 | 20,620 | — | — |
| 2025-12-18 | $66.40 | $66.40 | 600 | — | — |
| 2025-12-17 | $64.40 | $64.40 | 445 | — | — |
| 2025-12-16 | $63.60 | $63.60 | 230 | — | — |
| 2025-12-15 | $63.00 | $63.00 | 380 | — | — |
| 2025-12-12 | $67.20 | $67.20 | 1,095 | — | — |
| 2025-12-11 | $67.60 | $67.60 | 185 | — | — |
| 2025-12-10 | $65.00 | $65.00 | 750 | — | — |
| 2025-12-09 | $68.80 | $68.80 | 365 | — | — |
| 2025-12-08 | $68.00 | $68.00 | 395 | — | — |
| 2025-12-05 | $68.00 | $68.00 | 280 | — | — |
| 2025-12-04 | $69.00 | $69.00 | 340 | — | — |
| 2025-12-03 | $68.60 | $68.60 | 395 | — | — |
| 2025-12-02 | $68.60 | $68.60 | 865 | — | — |
| 2025-12-01 | $70.00 | $70.00 | 565 | — | — |
| 2025-11-28 | $71.00 | $71.00 | 890 | — | — |
| 2025-11-26 | $73.40 | $73.40 | 415 | — | — |
| 2025-11-25 | $72.20 | $72.20 | 75 | — | — |
| 2025-11-24 | $72.96 | $72.96 | 530 | — | — |
| 2025-11-21 | $74.20 | $74.20 | 245 | — | — |
| 2025-11-20 | $73.00 | $73.00 | 510 | — | — |
| 2025-11-19 | $75.80 | $75.80 | 1,290 | — | — |
| 2025-11-18 | $77.20 | $77.20 | 875 | — | — |
| 2025-11-17 | $76.20 | $76.20 | 1,150 | — | — |
| 2025-11-14 | $76.20 | $76.20 | 430 | — | — |
| 2025-11-13 | $76.80 | $76.80 | 905 | — | — |
| 2025-11-12 | $74.00 | $74.00 | 375 | — | — |
| 2025-11-11 | $74.00 | $74.00 | 265 | — | — |
| 2025-11-10 | $73.80 | $73.80 | 390 | — | — |
| 2025-11-07 | $73.20 | $73.20 | 1,510 | — | — |
| 2025-11-06 | $75.60 | $75.60 | 440 | — | — |
| 2025-11-05 | $77.20 | $77.20 | 290 | — | — |
| 2025-11-04 | $78.20 | $78.20 | 810 | — | — |
| 2025-11-03 | $80.40 | $80.40 | 3,150 | — | — |
| 2025-10-31 | $77.20 | $77.20 | 565 | — | — |
| 2025-10-30 | $76.40 | $76.40 | 1,590 | — | — |
| 2025-10-29 | $73.30 | $73.30 | 675 | — | — |
| 2025-10-28 | $74.40 | $74.40 | 1,005 | — | — |
| 2025-10-27 | $72.60 | $72.60 | 650 | — | — |
| 2025-10-24 | $78.54 | $78.54 | 985 | — | — |
| 2025-10-23 | $72.80 | $72.80 | 300 | — | — |
| 2025-10-22 | $70.60 | $70.60 | 495 | — | — |
| 2025-10-21 | $75.40 | $75.40 | 615 | — | — |
| 2025-10-20 | $72.60 | $72.60 | 380 | — | — |
| 2025-10-17 | $72.00 | $72.00 | 490 | — | — |
| 2025-10-16 | $74.20 | $74.20 | 350 | — | — |
| 2025-10-15 | $74.20 | $74.20 | 1,505 | — | — |
| 2025-10-14 | $75.20 | $75.20 | 545 | — | — |
| 2025-10-13 | $76.00 | $76.00 | 2,850 | — | — |
| 2025-10-10 | $77.22 | $77.22 | 1,825 | — | — |
| 2025-10-09 | $82.20 | $82.20 | 1,595 | — | — |
| 2025-10-08 | $85.80 | $85.80 | 9,805 | — | — |
| 2025-10-07 | $78.40 | $78.40 | 1,580 | — | — |
| 2025-10-06 | $81.20 | $81.20 | 1,225 | — | — |
| 2025-10-03 | $79.80 | $79.80 | 1,480 | — | — |
| 2025-10-02 | $80.80 | $80.80 | 2,500 | — | — |
| 2025-10-01 | $78.00 | $78.00 | 325 | — | — |
| 2025-09-30 | $78.00 | $78.00 | 950 | — | — |
| 2025-09-29 | $77.60 | $77.60 | 615 | — | — |
| 2025-09-26 | $79.80 | $79.80 | 1,215 | — | — |
| 2025-09-25 | $80.70 | $80.70 | 1,585 | — | — |
| 2025-09-24 | $80.74 | $80.74 | 910 | — | — |
| 2025-09-23 | $82.60 | $82.60 | 1,245 | — | — |
| 2025-09-22 | $84.80 | $84.80 | 11,360 | — | — |
| 2025-09-19 | $77.00 | $77.00 | 2,045 | — | — |
| 2025-09-18 | $70.00 | $70.00 | 625 | — | — |
| 2025-09-17 | $69.80 | $69.80 | 475 | — | — |
| 2025-09-16 | $69.00 | $69.00 | 565 | — | — |
| 2025-09-15 | $69.40 | $69.40 | 1,015 | — | — |
| 2025-09-12 | $70.60 | $70.60 | 665 | — | — |
| 2025-09-11 | $72.60 | $72.60 | 250 | — | — |
| 2025-09-10 | $70.60 | $70.60 | 895 | — | — |
| 2025-09-09 | $70.80 | $70.80 | 845 | — | — |
| 2025-09-08 | $71.68 | $71.68 | 830 | — | — |
| 2025-09-05 | $72.00 | $72.00 | 1,435 | — | — |
| 2025-09-04 | $71.84 | $71.84 | 780 | — | — |
| 2025-09-03 | $75.00 | $75.00 | 455 | — | — |
| 2025-09-02 | $74.60 | $74.60 | 720 | — | — |
| 2025-08-29 | $76.80 | $76.80 | 70 | — | — |
| 2025-08-28 | $77.40 | $77.40 | 390 | — | — |
| 2025-08-27 | $78.52 | $78.52 | 1,320 | — | — |
| 2025-08-26 | $76.00 | $76.00 | 2,180 | — | — |
| 2025-08-25 | $73.82 | $73.82 | 145 | — | — |
| 2025-08-22 | $75.60 | $75.60 | 710 | — | — |
| 2025-08-21 | $73.30 | $73.30 | 245 | — | — |
| 2025-08-20 | $72.44 | $72.44 | 1,270 | — | — |
| 2025-08-19 | $72.60 | $72.60 | 1,775 | — | — |
| 2025-08-18 | $76.00 | $76.00 | 660 | — | — |
| 2025-08-15 | $75.20 | $75.20 | 335 | — | — |
| 2025-08-14 | $76.80 | $76.80 | 220 | — | — |
| 2025-08-13 | $78.00 | $78.00 | 1,170 | — | — |
| 2025-08-12 | $77.60 | $77.60 | 1,440 | — | — |
| 2025-08-11 | $78.20 | $78.20 | 445 | — | — |
| 2025-08-08 | $80.80 | $80.80 | 925 | — | — |
| 2025-08-07 | $81.00 | $81.00 | 1,185 | — | — |
| 2025-08-06 | $80.00 | $80.00 | 865 | — | — |
| 2025-08-05 | $81.80 | $81.80 | 4,570 | — | — |
| 2025-08-04 | $80.00 | $80.00 | 220 | — | — |
| 2025-08-01 | $78.00 | $78.00 | 260 | — | — |
| 2025-07-31 | $82.38 | $82.38 | 205 | — | — |
| 2025-07-30 | $83.00 | $83.00 | 1,920 | — | — |
| 2025-07-29 | $81.60 | $81.60 | 6,570 | — | — |
| 2025-07-28 | $86.80 | $86.80 | 1,135 | — | — |
| 2025-07-25 | $87.40 | $87.40 | 1,395 | — | — |
| 2025-07-24 | $91.20 | $91.20 | 2,155 | — | — |
| 2025-07-23 | $92.00 | $92.00 | 3,290 | — | — |
| 2025-07-22 | $81.80 | $81.80 | 570 | — | — |
| 2025-07-21 | $83.20 | $83.20 | 335 | — | — |
| 2025-07-18 | $82.60 | $82.60 | 1,270 | — | — |
| 2025-07-17 | $82.60 | $82.60 | 2,175 | — | — |
| 2025-07-16 | $75.00 | $75.00 | 1,770 | — | — |
| 2025-07-15 | $73.40 | $73.40 | 1,310 | — | — |
| 2025-07-14 | $74.60 | $74.60 | 745 | — | — |
| 2025-07-11 | $78.00 | $78.00 | 1,405 | — | — |
| 2025-07-10 | $79.84 | $79.84 | 745 | — | — |
| 2025-07-09 | $84.60 | $84.60 | 795 | — | — |
| 2025-07-08 | $81.80 | $81.80 | 1,705 | — | — |
| 2025-07-07 | $78.40 | $78.40 | 1,600 | — | — |
| 2025-07-03 | $79.40 | $79.40 | 6,470 | — | — |
| 2025-07-02 | $80.80 | $80.80 | 1,445 | — | — |
| 2025-07-01 | $78.00 | $78.00 | 730 | — | — |
| 2025-06-30 | $73.80 | $73.80 | 410 | — | — |
| 2025-06-27 | $77.00 | $77.00 | 310 | — | — |
| 2025-06-26 | $77.00 | $77.00 | 2,565 | — | — |
| 2025-06-25 | $74.40 | $74.40 | 755 | — | — |
| 2025-06-24 | $80.40 | $80.40 | 4,460 | — | — |
| 2025-06-23 | $71.60 | $71.60 | 2,245 | — | — |
| 2025-06-20 | $67.28 | $67.28 | 2,295 | — | — |
| 2025-06-18 | $71.40 | $71.40 | 1,160 | — | — |
| 2025-06-17 | $70.80 | $70.80 | 1,935 | — | — |
| 2025-06-16 | $74.10 | $74.10 | 4,220 | — | — |
| 2025-06-13 | $72.10 | $72.10 | 2,875 | — | — |
| 2025-06-12 | $74.70 | $74.70 | 6,995 | — | — |
| 2025-06-11 | $82.00 | $82.00 | 6,365 | — | — |
| 2025-06-10 | $89.40 | $89.40 | 2,910 | — | — |
| 2025-06-09 | $85.60 | $85.60 | 10,325 | — | — |
| 2025-06-06 | $87.80 | $87.80 | 2,680 | — | — |
| 2025-06-05 | $85.60 | $85.60 | 935 | — | — |
| 2025-06-04 | $87.20 | $87.20 | 1,585 | — | — |
| 2025-06-03 | $84.40 | $84.40 | 1,045 | — | — |
| 2025-06-02 | $79.20 | $79.20 | 3,400 | — | — |
| 2025-05-30 | $86.40 | $86.40 | 1,875 | — | — |
| 2025-05-29 | $89.40 | $89.40 | 3,400 | — | — |
| 2025-05-28 | $91.20 | $91.20 | 520 | — | — |
| 2025-05-27 | $96.80 | $96.80 | 830 | — | — |
| 2025-05-23 | $90.90 | $90.90 | 1,205 | — | — |
| 2025-05-22 | $92.06 | $92.06 | 1,150 | — | — |
| 2025-05-21 | $87.00 | $87.00 | 9,280 | — | — |
| 2025-05-20 | $101.60 | $101.60 | 8,380 | — | — |
| 2025-05-19 | $90.00 | $90.00 | 605 | — | — |
| 2025-05-16 | $91.40 | $91.40 | 2,275 | — | — |
| 2025-05-15 | $83.60 | $83.60 | 9,475 | — | — |
| 2025-05-14 | $98.00 | $98.00 | 2,530 | — | — |
| 2025-05-13 | $100.00 | $100.00 | 7,890 | — | — |
| 2025-05-12 | $116.40 | $116.40 | 1,660 | — | — |
| 2025-05-09 | $103.60 | $103.60 | 1,000 | — | — |
| 2025-05-08 | $101.00 | $101.00 | 860 | — | — |
| 2025-05-07 | $100.40 | $100.40 | 740 | — | — |
| 2025-05-06 | $99.40 | $99.40 | 1,715 | — | — |
| 2025-05-05 | $102.00 | $102.00 | 5,445 | — | — |
| 2025-05-02 | $105.00 | $105.00 | 3,055 | — | — |
| 2025-05-01 | $101.80 | $101.80 | 5,825 | — | — |
| 2025-04-30 | $100.40 | $100.40 | 13,130 | — | — |
| 2025-04-29 | $107.80 | $107.80 | 10,905 | — | — |
| 2025-04-28 | $110.10 | $110.10 | 1,400 | — | — |
| 2025-04-25 | $111.80 | $111.80 | 1,230 | — | — |
| 2025-04-24 | $116.10 | $116.10 | 2,130 | — | — |
| 2025-04-23 | $122.60 | $122.60 | 1,865 | — | — |
| 2025-04-22 | $113.20 | $113.20 | 1,185 | — | — |
| 2025-04-21 | $108.20 | $108.20 | 585 | — | — |
| 2025-04-17 | $111.00 | $111.00 | 825 | — | — |
| 2025-04-16 | $108.00 | $108.00 | 855 | — | — |
| 2025-04-15 | $107.00 | $107.00 | 695 | — | — |
| 2025-04-14 | $112.40 | $112.40 | 3,485 | — | — |
| 2025-04-11 | $108.00 | $108.00 | 760 | — | — |
| 2025-04-10 | $110.20 | $110.20 | 495 | — | — |
| 2025-04-09 | $112.80 | $112.80 | 1,775 | — | — |
| 2025-04-08 | $105.40 | $105.40 | 860 | — | — |
| 2025-04-07 | $113.20 | $113.20 | 2,165 | — | — |
| 2025-04-04 | $119.80 | $119.80 | 3,525 | — | — |
| 2025-04-03 | $128.40 | $128.40 | 885 | — | — |
| 2025-04-02 | $138.20 | $138.20 | 1,095 | — | — |
| 2025-04-01 | $139.00 | $139.00 | 1,050 | — | — |
| 2025-03-31 | $136.80 | $136.80 | 990 | — | — |
| 2025-03-28 | $152.00 | $152.00 | 1,730 | — | — |
| 2025-03-27 | $149.00 | $149.00 | 1,130 | — | — |
| 2025-03-26 | $150.80 | $150.80 | 1,490 | — | — |
| 2025-03-25 | $148.40 | $148.40 | 385 | — | — |
| 2025-03-24 | $151.00 | $151.00 | 630 | — | — |
| 2025-03-21 | $146.20 | $146.20 | 830 | — | — |
| 2025-03-20 | $143.00 | $143.00 | 715 | — | — |
| 2025-03-19 | $150.80 | $150.80 | 615 | — | — |
| 2025-03-18 | $146.20 | $146.20 | 840 | — | — |
| 2025-03-17 | $154.60 | $154.60 | 3,875 | — | — |
| 2025-03-14 | $148.20 | $148.20 | 1,635 | — | — |
| 2025-03-13 | $136.80 | $136.80 | 950 | — | — |
| 2025-03-12 | $134.80 | $134.80 | 1,010 | — | — |
| 2025-03-11 | $138.40 | $138.40 | 525 | — | — |
| 2025-03-10 | $130.00 | $130.00 | 1,080 | — | — |
| 2025-03-07 | $140.40 | $140.40 | 1,170 | — | — |
| 2025-03-06 | $133.00 | $133.00 | 790 | — | — |
| 2025-03-05 | $143.00 | $143.00 | 2,700 | — | — |
| 2025-03-04 | $130.20 | $130.20 | 3,045 | — | — |
| 2025-03-03 | $130.40 | $130.40 | 2,990 | — | — |
| 2025-02-28 | $139.60 | $139.60 | 2,090 | — | — |
| 2025-02-27 | $150.00 | $150.00 | 890 | — | — |
| 2025-02-26 | $156.00 | $156.00 | 985 | — | — |
| 2025-02-25 | $149.00 | $149.00 | 2,235 | — | — |
| 2025-02-24 | $164.80 | $164.80 | 2,170 | — | — |
| 2025-02-21 | $154.00 | $154.00 | 2,595 | — | — |
| 2025-02-20 | $167.60 | $167.60 | 1,570 | — | — |
| 2025-02-19 | $169.40 | $169.40 | 2,810 | — | — |
| 2025-02-18 | $173.00 | $173.00 | 4,285 | — | — |
| 2025-02-14 | $180.40 | $180.40 | 6,765 | — | — |
| 2025-02-13 | $156.00 | $156.00 | 1,380 | — | — |
| 2025-02-12 | $145.40 | $145.40 | 1,320 | — | — |
| 2025-02-11 | $150.20 | $150.20 | 2,010 | — | — |
| 2025-02-10 | $159.00 | $159.00 | 5,075 | — | — |
| 2025-02-07 | $141.20 | $141.20 | 2,240 | — | — |
| 2025-02-06 | $140.00 | $140.00 | 3,400 | — | — |
| 2025-02-05 | $138.40 | $138.40 | 2,005 | — | — |
| 2025-02-04 | $134.60 | $134.60 | 3,510 | — | — |
| 2025-02-03 | $122.60 | $122.60 | 4,035 | — | — |
| 2025-01-31 | $119.00 | $119.00 | 1,965 | — | — |
| 2025-01-30 | $128.60 | $128.60 | 5,405 | — | — |
| 2025-01-29 | $122.40 | $122.40 | 1,700 | — | — |
| 2025-01-28 | $122.80 | $122.80 | 3,530 | — | — |
| 2025-01-27 | $113.80 | $113.80 | 3,005 | — | — |
| 2025-01-24 | $122.20 | $122.20 | 8,845 | — | — |
| 2025-01-23 | $115.86 | $115.86 | 1,275 | — | — |
| 2025-01-22 | $114.00 | $114.00 | 2,300 | — | — |
| 2025-01-21 | $116.60 | $116.60 | 2,115 | — | — |
| 2025-01-17 | $112.00 | $112.00 | 4,020 | — | — |
| 2025-01-16 | $112.60 | $112.60 | 2,245 | — | — |
| 2025-01-15 | $116.80 | $116.80 | 3,505 | — | — |
| 2025-01-14 | $110.40 | $110.40 | 2,460 | — | — |
| 2025-01-13 | $107.60 | $107.60 | 3,920 | — | — |
| 2025-01-10 | $113.00 | $113.00 | 4,920 | — | — |
| 2025-01-08 | $116.80 | $116.80 | 2,445 | — | — |
| 2025-01-07 | $121.40 | $121.40 | 3,130 | — | — |
| 2025-01-06 | $124.20 | $124.20 | 3,040 | — | — |
| 2025-01-03 | $131.40 | $131.40 | 2,585 | — | — |
| 2025-01-02 | $130.20 | $130.20 | 3,935 | — | — |