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
- 2021-10-29 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 | $18.40 | $18.40 | 4,748 | — | — |
| 2025-12-30 | $19.24 | $19.24 | 5,390 | — | — |
| 2025-12-29 | $18.80 | $18.80 | 15,983 | — | — |
| 2025-12-26 | $20.96 | $20.96 | 15,985 | — | — |
| 2025-12-24 | $19.16 | $19.16 | 3,195 | — | — |
| 2025-12-23 | $20.68 | $20.68 | 5,783 | — | — |
| 2025-12-22 | $22.88 | $22.88 | 6,393 | — | — |
| 2025-12-19 | $24.96 | $24.96 | 18,150 | — | — |
| 2025-12-18 | $28.68 | $28.68 | 220,913 | — | — |
| 2025-12-17 | $24.52 | $24.52 | 5,798 | — | — |
| 2025-12-16 | $22.40 | $22.40 | 1,903 | — | — |
| 2025-12-15 | $21.80 | $21.80 | 1,925 | — | — |
| 2025-12-12 | $22.80 | $22.80 | 4,050 | — | — |
| 2025-12-11 | $26.76 | $26.76 | 2,150 | — | — |
| 2025-12-10 | $27.92 | $27.92 | 3,088 | — | — |
| 2025-12-09 | $28.72 | $28.72 | 2,775 | — | — |
| 2025-12-08 | $26.80 | $26.80 | 1,465 | — | — |
| 2025-12-05 | $27.64 | $27.64 | 13,418 | — | — |
| 2025-12-04 | $29.00 | $29.00 | 2,198 | — | — |
| 2025-12-03 | $30.56 | $30.56 | 805 | — | — |
| 2025-12-02 | $30.20 | $30.20 | 1,270 | — | — |
| 2025-12-01 | $28.40 | $28.40 | 763 | — | — |
| 2025-11-28 | $30.92 | $30.92 | 373 | — | — |
| 2025-11-26 | $30.04 | $30.04 | 2,523 | — | — |
| 2025-11-25 | $29.72 | $29.72 | 1,243 | — | — |
| 2025-11-24 | $28.88 | $28.88 | 1,645 | — | — |
| 2025-11-21 | $30.44 | $30.44 | 1,488 | — | — |
| 2025-11-20 | $30.92 | $30.92 | 3,488 | — | — |
| 2025-11-19 | $32.64 | $32.64 | 1,743 | — | — |
| 2025-11-18 | $34.80 | $34.80 | 3,930 | — | — |
| 2025-11-17 | $37.12 | $37.12 | 3,243 | — | — |
| 2025-11-14 | $39.60 | $39.60 | 2,708 | — | — |
| 2025-11-13 | $38.80 | $38.80 | 2,600 | — | — |
| 2025-11-12 | $40.80 | $40.80 | 1,643 | — | — |
| 2025-11-11 | $41.20 | $41.20 | 2,638 | — | — |
| 2025-11-10 | $42.80 | $42.80 | 17,093 | — | — |
| 2025-11-07 | $42.40 | $42.40 | 1,333 | — | — |
| 2025-11-06 | $43.80 | $43.80 | 12,515 | — | — |
| 2025-11-05 | $42.40 | $42.40 | 1,278 | — | — |
| 2025-11-04 | $40.60 | $40.60 | 1,438 | — | — |
| 2025-11-03 | $42.40 | $42.40 | 1,320 | — | — |
| 2025-10-31 | $41.60 | $41.60 | 975 | — | — |
| 2025-10-30 | $41.20 | $41.20 | 1,493 | — | — |
| 2025-10-29 | $43.20 | $43.20 | 1,255 | — | — |
| 2025-10-28 | $45.20 | $45.20 | 555 | — | — |
| 2025-10-27 | $45.20 | $45.20 | 1,765 | — | — |
| 2025-10-24 | $43.20 | $43.20 | 9,188 | — | — |
| 2025-10-23 | $43.60 | $43.60 | 450 | — | — |
| 2025-10-22 | $44.00 | $44.00 | 1,308 | — | — |
| 2025-10-21 | $46.00 | $46.00 | 728 | — | — |
| 2025-10-20 | $48.40 | $48.40 | 2,828 | — | — |
| 2025-10-17 | $43.60 | $43.60 | 800 | — | — |
| 2025-10-16 | $44.00 | $44.00 | 1,305 | — | — |
| 2025-10-15 | $42.80 | $42.80 | 1,330 | — | — |
| 2025-10-14 | $44.40 | $44.40 | 1,760 | — | — |
| 2025-10-13 | $42.40 | $42.40 | 493 | — | — |
| 2025-10-10 | $40.80 | $40.80 | 3,103 | — | — |
| 2025-10-09 | $43.20 | $43.20 | 1,318 | — | — |
| 2025-10-08 | $44.80 | $44.80 | 770 | — | — |
| 2025-10-07 | $44.00 | $44.00 | 1,280 | — | — |
| 2025-10-06 | $44.40 | $44.40 | 1,725 | — | — |
| 2025-10-03 | $44.80 | $44.80 | 675 | — | — |
| 2025-10-02 | $44.80 | $44.80 | 1,973 | — | — |
| 2025-10-01 | $46.80 | $46.80 | 2,178 | — | — |
| 2025-09-30 | $47.60 | $47.60 | 2,263 | — | — |
| 2025-09-29 | $47.20 | $47.20 | 6,050 | — | — |
| 2025-09-26 | $43.20 | $43.20 | 3,040 | — | — |
| 2025-09-25 | $43.60 | $43.60 | 3,778 | — | — |
| 2025-09-24 | $46.80 | $46.80 | 2,648 | — | — |
| 2025-09-23 | $48.00 | $48.00 | 5,278 | — | — |
| 2025-09-22 | $49.60 | $49.60 | 4,328 | — | — |
| 2025-09-19 | $49.20 | $49.20 | 22,353 | — | — |
| 2025-09-18 | $51.60 | $51.60 | 9,490 | — | — |
| 2025-09-17 | $51.60 | $51.60 | 15,915 | — | — |
| 2025-09-16 | $47.20 | $47.20 | 3,710 | — | — |
| 2025-09-15 | $46.00 | $46.00 | 3,298 | — | — |
| 2025-09-12 | $45.20 | $45.20 | 3,370 | — | — |
| 2025-09-11 | $43.60 | $43.60 | 4,105 | — | — |
| 2025-09-10 | $42.80 | $42.80 | 4,623 | — | — |
| 2025-09-09 | $40.24 | $40.24 | 5,980 | — | — |
| 2025-09-08 | $41.60 | $41.60 | 18,928 | — | — |
| 2025-09-05 | $35.36 | $35.36 | 9,008 | — | — |
| 2025-09-04 | $39.08 | $39.08 | 5,908 | — | — |
| 2025-09-03 | $41.60 | $41.60 | 5,840 | — | — |
| 2025-09-02 | $41.20 | $41.20 | 1,565 | — | — |
| 2025-08-29 | $42.40 | $42.40 | 3,680 | — | — |
| 2025-08-28 | $43.60 | $43.60 | 1,918 | — | — |
| 2025-08-27 | $43.60 | $43.60 | 2,423 | — | — |
| 2025-08-26 | $42.80 | $42.80 | 4,060 | — | — |
| 2025-08-25 | $45.80 | $45.80 | 2,008 | — | — |
| 2025-08-22 | $45.20 | $45.20 | 4,118 | — | — |
| 2025-08-21 | $45.20 | $45.20 | 4,283 | — | — |
| 2025-08-20 | $43.20 | $43.20 | 5,595 | — | — |
| 2025-08-19 | $44.40 | $44.40 | 2,813 | — | — |
| 2025-08-18 | $46.00 | $46.00 | 17,293 | — | — |
| 2025-08-15 | $44.00 | $44.00 | 3,260 | — | — |
| 2025-08-14 | $45.60 | $45.60 | 3,158 | — | — |
| 2025-08-13 | $46.40 | $46.40 | 6,248 | — | — |
| 2025-08-12 | $43.60 | $43.60 | 4,568 | — | — |
| 2025-08-11 | $42.40 | $42.40 | 2,143 | — | — |
| 2025-08-08 | $42.00 | $42.00 | 4,485 | — | — |
| 2025-08-07 | $43.20 | $43.20 | 4,100 | — | — |
| 2025-08-06 | $44.40 | $44.40 | 3,255 | — | — |
| 2025-08-05 | $45.60 | $45.60 | 5,260 | — | — |
| 2025-08-04 | $44.60 | $44.60 | 4,158 | — | — |
| 2025-08-01 | $43.20 | $43.20 | 10,078 | — | — |
| 2025-07-31 | $46.00 | $46.00 | 9,770 | — | — |
| 2025-07-30 | $47.20 | $47.20 | 9,423 | — | — |
| 2025-07-29 | $48.40 | $48.40 | 15,460 | — | — |
| 2025-07-28 | $52.00 | $52.00 | 23,148 | — | — |
| 2025-07-25 | $55.60 | $55.60 | 33,578 | — | — |
| 2025-07-24 | $56.00 | $56.00 | 109,205 | — | — |
| 2025-07-23 | $74.00 | $74.00 | 3,481,683 | — | — |
| 2025-07-22 | $46.40 | $46.40 | 3,558 | — | — |
| 2025-07-21 | $48.40 | $48.40 | 2,128 | — | — |
| 2025-07-18 | $49.20 | $49.20 | 2,550 | — | — |
| 2025-07-17 | $51.60 | $51.60 | 4,003 | — | — |
| 2025-07-16 | $50.00 | $50.00 | 6,585 | — | — |
| 2025-07-15 | $48.40 | $48.40 | 7,280 | — | — |
| 2025-07-14 | $49.60 | $49.60 | 3,838 | — | — |
| 2025-07-11 | $47.20 | $47.20 | 3,623 | — | — |
| 2025-07-10 | $49.20 | $49.20 | 11,103 | — | — |
| 2025-07-09 | $50.40 | $50.40 | 29,245 | — | — |
| 2025-07-08 | $44.40 | $44.40 | 1,685 | — | — |
| 2025-07-07 | $44.00 | $44.00 | 1,525 | — | — |
| 2025-07-03 | $46.40 | $46.40 | 813 | — | — |
| 2025-07-02 | $46.40 | $46.40 | 1,005 | — | — |
| 2025-07-01 | $46.40 | $46.40 | 830 | — | — |
| 2025-06-30 | $45.60 | $45.60 | 920 | — | — |
| 2025-06-27 | $46.40 | $46.40 | 2,555 | — | — |
| 2025-06-26 | $47.20 | $47.20 | 1,878 | — | — |
| 2025-06-25 | $49.20 | $49.20 | 2,325 | — | — |
| 2025-06-24 | $48.40 | $48.40 | 4,618 | — | — |
| 2025-06-23 | $49.60 | $49.60 | 6,740 | — | — |
| 2025-06-20 | $41.60 | $41.60 | 8,193 | — | — |
| 2025-06-18 | $46.40 | $46.40 | 2,743 | — | — |
| 2025-06-17 | $48.80 | $48.80 | 2,848 | — | — |
| 2025-06-16 | $50.00 | $50.00 | 5,090 | — | — |
| 2025-06-13 | $50.00 | $50.00 | 5,938 | — | — |
| 2025-06-12 | $46.00 | $46.00 | 4,958 | — | — |
| 2025-06-11 | $46.40 | $46.40 | 4,058 | — | — |
| 2025-06-10 | $50.00 | $50.00 | 7,445 | — | — |
| 2025-06-09 | $48.80 | $48.80 | 1,903 | — | — |
| 2025-06-06 | $50.00 | $50.00 | 3,665 | — | — |
| 2025-06-05 | $50.00 | $50.00 | 8,725 | — | — |
| 2025-06-04 | $44.40 | $44.40 | 4,683 | — | — |
| 2025-06-03 | $45.20 | $45.20 | 4,488 | — | — |
| 2025-06-02 | $43.20 | $43.20 | 15,495 | — | — |
| 2025-05-30 | $46.80 | $46.80 | 4,993 | — | — |
| 2025-05-29 | $49.20 | $49.20 | 9,998 | — | — |
| 2025-05-28 | $52.40 | $52.40 | 391,378 | — | — |
| 2025-05-27 | $54.00 | $54.00 | 3,653 | — | — |
| 2025-05-23 | $49.20 | $49.20 | 570 | — | — |
| 2025-05-22 | $49.20 | $49.20 | 583 | — | — |
| 2025-05-21 | $48.00 | $48.00 | 1,348 | — | — |
| 2025-05-20 | $48.00 | $48.00 | 975 | — | — |
| 2025-05-19 | $51.00 | $51.00 | 863 | — | — |
| 2025-05-16 | $53.20 | $53.20 | 575 | — | — |
| 2025-05-15 | $53.60 | $53.60 | 738 | — | — |
| 2025-05-14 | $57.60 | $57.60 | 1,363 | — | — |
| 2025-05-13 | $52.80 | $52.80 | 1,590 | — | — |
| 2025-05-12 | $53.60 | $53.60 | 2,140 | — | — |
| 2025-05-09 | $55.60 | $55.60 | 2,253 | — | — |
| 2025-05-08 | $52.40 | $52.40 | 1,198 | — | — |
| 2025-05-07 | $52.00 | $52.00 | 3,928 | — | — |
| 2025-05-06 | $61.20 | $61.20 | 2,108 | — | — |
| 2025-05-05 | $59.60 | $59.60 | 7,270 | — | — |
| 2025-05-02 | $51.20 | $51.20 | 1,158 | — | — |
| 2025-05-01 | $50.80 | $50.80 | 2,293 | — | — |
| 2025-04-30 | $48.40 | $48.40 | 568 | — | — |
| 2025-04-29 | $48.80 | $48.80 | 825 | — | — |
| 2025-04-28 | $46.00 | $46.00 | 2,320 | — | — |
| 2025-04-25 | $53.20 | $53.20 | 1,070 | — | — |
| 2025-04-24 | $52.00 | $52.00 | 1,275 | — | — |
| 2025-04-23 | $48.80 | $48.80 | 840 | — | — |
| 2025-04-22 | $48.00 | $48.00 | 648 | — | — |
| 2025-04-21 | $51.60 | $51.60 | 1,428 | — | — |
| 2025-04-17 | $53.60 | $53.60 | 1,820 | — | — |
| 2025-04-16 | $54.80 | $54.80 | 3,933 | — | — |
| 2025-04-15 | $48.80 | $48.80 | 788 | — | — |
| 2025-04-14 | $50.40 | $50.40 | 2,820 | — | — |
| 2025-04-11 | $44.00 | $44.00 | 1,205 | — | — |
| 2025-04-10 | $48.80 | $48.80 | 1,950 | — | — |
| 2025-04-09 | $44.40 | $44.40 | 1,110 | — | — |
| 2025-04-08 | $44.00 | $44.00 | 823 | — | — |
| 2025-04-07 | $45.00 | $45.00 | 1,218 | — | — |
| 2025-04-04 | $50.80 | $50.80 | 1,543 | — | — |
| 2025-04-03 | $52.80 | $52.80 | 1,178 | — | — |
| 2025-04-02 | $54.40 | $54.40 | 670 | — | — |
| 2025-04-01 | $52.80 | $52.80 | 963 | — | — |
| 2025-03-31 | $51.60 | $51.60 | 1,255 | — | — |
| 2025-03-28 | $53.20 | $53.20 | 1,828 | — | — |
| 2025-03-27 | $57.60 | $57.60 | 2,190 | — | — |
| 2025-03-26 | $62.00 | $62.00 | 1,858 | — | — |
| 2025-03-25 | $64.52 | $64.52 | 1,663 | — | — |
| 2025-03-24 | $66.00 | $66.00 | 8,023 | — | — |
| 2025-03-21 | $69.60 | $69.60 | 3,298 | — | — |
| 2025-03-20 | $78.40 | $78.40 | 3,673 | — | — |
| 2025-03-19 | $70.40 | $70.40 | 7,505 | — | — |
| 2025-03-18 | $64.00 | $64.00 | 1,390 | — | — |
| 2025-03-17 | $61.20 | $61.20 | 23,578 | — | — |
| 2025-03-14 | $66.40 | $66.40 | 1,463 | — | — |
| 2025-03-13 | $64.40 | $64.40 | 2,333 | — | — |
| 2025-03-12 | $66.00 | $66.00 | 8,280 | — | — |
| 2025-03-11 | $54.00 | $54.00 | 5,968 | — | — |
| 2025-03-10 | $59.60 | $59.60 | 4,130 | — | — |
| 2025-03-07 | $64.80 | $64.80 | 6,048 | — | — |
| 2025-03-06 | $64.00 | $64.00 | 2,735 | — | — |
| 2025-03-05 | $68.80 | $68.80 | 2,548 | — | — |
| 2025-03-04 | $70.80 | $70.80 | 3,920 | — | — |
| 2025-03-03 | $76.40 | $76.40 | 3,440 | — | — |
| 2025-02-28 | $81.60 | $81.60 | 2,155 | — | — |
| 2025-02-27 | $79.20 | $79.20 | 4,155 | — | — |
| 2025-02-26 | $88.80 | $88.80 | 9,808 | — | — |
| 2025-02-25 | $79.20 | $79.20 | 5,843 | — | — |
| 2025-02-24 | $83.80 | $83.80 | 7,545 | — | — |
| 2025-02-21 | $83.60 | $83.60 | 7,605 | — | — |
| 2025-02-20 | $98.80 | $98.80 | 11,795 | — | — |
| 2025-02-19 | $103.20 | $103.20 | 8,900 | — | — |
| 2025-02-18 | $110.00 | $110.00 | 24,598 | — | — |
| 2025-02-14 | $106.00 | $106.00 | 79,328 | — | — |
| 2025-02-13 | $144.80 | $144.80 | 3,148,555 | — | — |
| 2025-02-12 | $73.60 | $73.60 | 3,360 | — | — |
| 2025-02-11 | $75.60 | $75.60 | 4,653 | — | — |
| 2025-02-10 | $78.40 | $78.40 | 8,388 | — | — |
| 2025-02-07 | $94.80 | $94.80 | 6,840 | — | — |
| 2025-02-06 | $98.80 | $98.80 | 4,465 | — | — |
| 2025-02-05 | $94.80 | $94.80 | 5,560 | — | — |
| 2025-02-04 | $92.80 | $92.80 | 206,883 | — | — |
| 2025-02-03 | $104.40 | $104.40 | 10,720 | — | — |
| 2025-01-31 | $115.20 | $115.20 | 41,170 | — | — |
| 2025-01-30 | $125.60 | $125.60 | 3,164,765 | — | — |
| 2025-01-29 | $61.60 | $61.60 | 4,213 | — | — |
| 2025-01-28 | $56.00 | $56.00 | 1,363 | — | — |
| 2025-01-27 | $60.80 | $60.80 | 1,583 | — | — |
| 2025-01-24 | $69.60 | $69.60 | 1,560 | — | — |
| 2025-01-23 | $71.60 | $71.60 | 1,845 | — | — |
| 2025-01-22 | $74.00 | $74.00 | 4,135 | — | — |
| 2025-01-21 | $78.40 | $78.40 | 5,915 | — | — |
| 2025-01-17 | $92.20 | $92.20 | 15,558 | — | — |
| 2025-01-16 | $70.80 | $70.80 | 455 | — | — |
| 2025-01-15 | $73.60 | $73.60 | 2,133 | — | — |
| 2025-01-14 | $80.00 | $80.00 | 3,555 | — | — |
| 2025-01-13 | $73.20 | $73.20 | 1,343 | — | — |
| 2025-01-10 | $76.80 | $76.80 | 1,863 | — | — |
| 2025-01-08 | $90.00 | $90.00 | 4,078 | — | — |
| 2025-01-07 | $110.80 | $110.80 | 10,563 | — | — |
| 2025-01-06 | $108.00 | $108.00 | 6,675 | — | — |
| 2025-01-03 | $100.40 | $100.40 | 3,473 | — | — |
| 2025-01-02 | $118.80 | $118.80 | 568 | — | — |