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
- 2022-03-28 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 | $32.00 | $32.00 | 1,924 | — | — |
| 2025-12-30 | $32.75 | $32.75 | 2,924 | — | — |
| 2025-12-29 | $35.50 | $35.50 | 2,624 | — | — |
| 2025-12-26 | $35.75 | $35.75 | 3,316 | — | — |
| 2025-12-24 | $39.75 | $39.75 | 664 | — | — |
| 2025-12-23 | $39.50 | $39.50 | 2,584 | — | — |
| 2025-12-22 | $41.75 | $41.75 | 1,368 | — | — |
| 2025-12-19 | $40.75 | $40.75 | 2,888 | — | — |
| 2025-12-18 | $42.00 | $42.00 | 3,788 | — | — |
| 2025-12-17 | $40.75 | $40.75 | 2,580 | — | — |
| 2025-12-16 | $42.75 | $42.75 | 1,996 | — | — |
| 2025-12-15 | $44.00 | $44.00 | 2,320 | — | — |
| 2025-12-12 | $43.75 | $43.75 | 3,088 | — | — |
| 2025-12-11 | $45.25 | $45.25 | 7,824 | — | — |
| 2025-12-10 | $49.75 | $49.75 | 39,892 | — | — |
| 2025-12-09 | $44.25 | $44.25 | 10,640 | — | — |
| 2025-12-08 | $49.25 | $49.25 | 50,272 | — | — |
| 2025-12-05 | $44.75 | $44.75 | 6,836 | — | — |
| 2025-12-04 | $45.50 | $45.50 | 14,448 | — | — |
| 2025-12-03 | $42.25 | $42.25 | 4,804 | — | — |
| 2025-12-02 | $40.00 | $40.00 | 7,712 | — | — |
| 2025-12-01 | $40.75 | $40.75 | 9,912 | — | — |
| 2025-11-28 | $50.75 | $50.75 | 170,076 | — | — |
| 2025-11-26 | $51.75 | $51.75 | 26,748 | — | — |
| 2025-11-25 | $46.00 | $46.00 | 824 | — | — |
| 2025-11-24 | $43.75 | $43.75 | 988 | — | — |
| 2025-11-21 | $41.25 | $41.25 | 1,452 | — | — |
| 2025-11-20 | $41.50 | $41.50 | 1,736 | — | — |
| 2025-11-19 | $43.50 | $43.50 | 4,544 | — | — |
| 2025-11-18 | $52.25 | $52.25 | 1,012 | — | — |
| 2025-11-17 | $54.80 | $54.80 | 632 | — | — |
| 2025-11-14 | $55.75 | $55.75 | 760 | — | — |
| 2025-11-13 | $57.75 | $57.75 | 2,008 | — | — |
| 2025-11-12 | $62.25 | $62.25 | 2,088 | — | — |
| 2025-11-11 | $66.50 | $66.50 | 3,716 | — | — |
| 2025-11-10 | $66.25 | $66.25 | 1,660 | — | — |
| 2025-11-07 | $62.75 | $62.75 | 3,100 | — | — |
| 2025-11-06 | $61.50 | $61.50 | 1,948 | — | — |
| 2025-11-05 | $61.50 | $61.50 | 1,140 | — | — |
| 2025-11-04 | $61.00 | $61.00 | 1,780 | — | — |
| 2025-11-03 | $62.50 | $62.50 | 3,560 | — | — |
| 2025-10-31 | $71.00 | $71.00 | 1,384 | — | — |
| 2025-10-30 | $73.75 | $73.75 | 1,464 | — | — |
| 2025-10-29 | $72.50 | $72.50 | 3,140 | — | — |
| 2025-10-28 | $77.00 | $77.00 | 3,568 | — | — |
| 2025-10-27 | $76.75 | $76.75 | 3,632 | — | — |
| 2025-10-24 | $75.25 | $75.25 | 3,200 | — | — |
| 2025-10-23 | $77.50 | $77.50 | 3,944 | — | — |
| 2025-10-22 | $72.75 | $72.75 | 6,880 | — | — |
| 2025-10-21 | $77.00 | $77.00 | 4,216 | — | — |
| 2025-10-20 | $82.25 | $82.25 | 6,764 | — | — |
| 2025-10-17 | $88.50 | $88.50 | 7,644 | — | — |
| 2025-10-16 | $91.75 | $91.75 | 24,192 | — | — |
| 2025-10-15 | $104.50 | $104.50 | 13,156 | — | — |
| 2025-10-14 | $94.75 | $94.75 | 5,144 | — | — |
| 2025-10-13 | $101.50 | $101.50 | 8,976 | — | — |
| 2025-10-10 | $98.00 | $98.00 | 19,257 | — | — |
| 2025-10-09 | $129.80 | $129.80 | 277,863 | — | — |
| 2025-10-08 | $147.40 | $147.40 | 22,715 | — | — |
| 2025-10-07 | $153.80 | $153.80 | 68,726 | — | — |
| 2025-10-06 | $166.00 | $166.00 | 38,697 | — | — |
| 2025-10-03 | $135.00 | $135.00 | 2,377 | — | — |
| 2025-10-02 | $135.80 | $135.80 | 1,562 | — | — |
| 2025-10-01 | $138.80 | $138.80 | 1,224 | — | — |
| 2025-09-30 | $136.00 | $136.00 | 1,772 | — | — |
| 2025-09-29 | $137.80 | $137.80 | 2,383 | — | — |
| 2025-09-26 | $138.60 | $138.60 | 2,319 | — | — |
| 2025-09-25 | $140.60 | $140.60 | 2,667 | — | — |
| 2025-09-24 | $141.00 | $141.00 | 3,195 | — | — |
| 2025-09-23 | $151.40 | $151.40 | 3,963 | — | — |
| 2025-09-22 | $150.60 | $150.60 | 9,990 | — | — |
| 2025-09-19 | $144.20 | $144.20 | 8,270 | — | — |
| 2025-09-18 | $137.20 | $137.20 | 31,309 | — | — |
| 2025-09-17 | $179.80 | $179.80 | 978,066 | — | — |
| 2025-09-16 | $128.40 | $128.40 | 2,549 | — | — |
| 2025-09-15 | $134.80 | $134.80 | 6,363 | — | — |
| 2025-09-12 | $120.00 | $120.00 | 5,555 | — | — |
| 2025-09-11 | $120.00 | $120.00 | 6,560 | — | — |
| 2025-09-10 | $121.80 | $121.80 | 37,531 | — | — |
| 2025-09-09 | $125.00 | $125.00 | 19,161 | — | — |
| 2025-09-08 | $159.40 | $159.40 | 146,959 | — | — |
| 2025-09-05 | $236.00 | $236.00 | 491 | — | — |
| 2025-09-04 | $238.00 | $238.00 | 833 | — | — |
| 2025-09-03 | $240.00 | $240.00 | 1,537 | — | — |
| 2025-09-02 | $266.00 | $266.00 | 348 | — | — |
| 2025-08-29 | $266.00 | $266.00 | 756 | — | — |
| 2025-08-28 | $270.00 | $270.00 | 640 | — | — |
| 2025-08-27 | $286.00 | $286.00 | 890 | — | — |
| 2025-08-26 | $310.00 | $310.00 | 5,517 | — | — |
| 2025-08-25 | $346.00 | $346.00 | 136 | — | — |
| 2025-08-22 | $336.00 | $336.00 | 367 | — | — |
| 2025-08-21 | $308.00 | $308.00 | 137 | — | — |
| 2025-08-20 | $310.00 | $310.00 | 361 | — | — |
| 2025-08-19 | $304.00 | $304.00 | 475 | — | — |
| 2025-08-18 | $314.00 | $314.00 | 628 | — | — |
| 2025-08-15 | $328.00 | $328.00 | 341 | — | — |
| 2025-08-14 | $334.00 | $334.00 | 788 | — | — |
| 2025-08-13 | $364.00 | $364.00 | 433 | — | — |
| 2025-08-12 | $348.00 | $348.00 | 559 | — | — |
| 2025-08-11 | $342.00 | $342.00 | 523 | — | — |
| 2025-08-08 | $370.00 | $370.00 | 267 | — | — |
| 2025-08-07 | $374.00 | $374.00 | 158 | — | — |
| 2025-08-06 | $372.00 | $372.00 | 339 | — | — |
| 2025-08-05 | $378.00 | $378.00 | 257 | — | — |
| 2025-08-04 | $376.00 | $376.00 | 337 | — | — |
| 2025-08-01 | $360.00 | $360.00 | 486 | — | — |
| 2025-07-31 | $356.00 | $356.00 | 514 | — | — |
| 2025-07-30 | $354.00 | $354.00 | 481 | — | — |
| 2025-07-29 | $376.00 | $376.00 | 357 | — | — |
| 2025-07-28 | $386.00 | $386.00 | 575 | — | — |
| 2025-07-25 | $400.00 | $400.00 | 576 | — | — |
| 2025-07-24 | $420.00 | $420.00 | 452 | — | — |
| 2025-07-23 | $434.00 | $434.00 | 487 | — | — |
| 2025-07-22 | $432.00 | $432.00 | 632 | — | — |
| 2025-07-21 | $420.00 | $420.00 | 933 | — | — |
| 2025-07-18 | $422.00 | $422.00 | 742 | — | — |
| 2025-07-17 | $446.00 | $446.00 | 1,015 | — | — |
| 2025-07-16 | $438.00 | $438.00 | 750 | — | — |
| 2025-07-15 | $454.00 | $454.00 | 1,485 | — | — |
| 2025-07-14 | $462.00 | $462.00 | 1,090 | — | — |
| 2025-07-11 | $472.00 | $472.00 | 627 | — | — |
| 2025-07-10 | $482.00 | $482.00 | 1,438 | — | — |
| 2025-07-09 | $472.00 | $472.00 | 1,571 | — | — |
| 2025-07-08 | $492.00 | $492.00 | 7,678 | — | — |
| 2025-07-07 | $484.00 | $484.00 | 4,592 | — | — |
| 2025-07-03 | $584.00 | $584.00 | 822 | — | — |
| 2025-07-02 | $560.00 | $560.00 | 472 | — | — |
| 2025-07-01 | $558.00 | $558.00 | 904 | — | — |
| 2025-06-30 | $552.00 | $552.00 | 2,530 | — | — |
| 2025-06-27 | $576.00 | $576.00 | 6,954 | — | — |
| 2025-06-26 | $502.00 | $502.00 | 1,922 | — | — |
| 2025-06-25 | $490.00 | $490.00 | 4,400 | — | — |
| 2025-06-24 | $460.00 | $460.00 | 2,006 | — | — |
| 2025-06-23 | $462.00 | $462.00 | 3,080 | — | — |
| 2025-06-20 | $460.00 | $460.00 | 3,143 | — | — |
| 2025-06-18 | $474.00 | $474.00 | 1,361 | — | — |
| 2025-06-17 | $460.00 | $460.00 | 1,366 | — | — |
| 2025-06-16 | $460.00 | $460.00 | 565 | — | — |
| 2025-06-13 | $466.00 | $466.00 | 1,098 | — | — |
| 2025-06-12 | $494.00 | $494.00 | 838 | — | — |
| 2025-06-11 | $506.00 | $506.00 | 832 | — | — |
| 2025-06-10 | $498.00 | $498.00 | 1,008 | — | — |
| 2025-06-09 | $516.00 | $516.00 | 1,102 | — | — |
| 2025-06-06 | $538.00 | $538.00 | 1,160 | — | — |
| 2025-06-05 | $540.00 | $540.00 | 1,950 | — | — |
| 2025-06-04 | $536.00 | $536.00 | 25,362 | — | — |
| 2025-06-03 | $646.00 | $646.00 | 6,306 | — | — |
| 2025-06-02 | $788.00 | $788.00 | 6,546 | — | — |
| 2025-05-30 | $650.00 | $650.00 | 1,555 | — | — |
| 2025-05-29 | $724.00 | $724.00 | 523 | — | — |
| 2025-05-28 | $738.00 | $738.00 | 427 | — | — |
| 2025-05-27 | $742.00 | $742.00 | 1,011 | — | — |
| 2025-05-23 | $696.00 | $696.00 | 917 | — | — |
| 2025-05-22 | $822.00 | $822.00 | 509 | — | — |
| 2025-05-21 | $944.00 | $944.00 | 426 | — | — |
| 2025-05-20 | $1,150.00 | $1,150.00 | 574 | — | — |
| 2025-05-19 | $1,140.00 | $1,140.00 | 238 | — | — |
| 2025-05-16 | $1,170.00 | $1,170.00 | 310 | — | — |
| 2025-05-15 | $1,224.00 | $1,224.00 | 189 | — | — |
| 2025-05-14 | $1,200.00 | $1,200.00 | 143 | — | — |
| 2025-05-13 | $1,191.00 | $1,191.00 | 257 | — | — |
| 2025-05-12 | $1,227.00 | $1,227.00 | 203 | — | — |
| 2025-05-09 | $1,200.00 | $1,200.00 | 874 | — | — |
| 2025-05-08 | $1,200.00 | $1,200.00 | 210 | — | — |
| 2025-05-07 | $1,266.00 | $1,266.00 | 379 | — | — |
| 2025-05-06 | $1,428.00 | $1,428.00 | 145 | — | — |
| 2025-05-05 | $1,506.00 | $1,506.00 | 158 | — | — |
| 2025-05-02 | $1,611.00 | $1,611.00 | 211 | — | — |
| 2025-05-01 | $1,680.00 | $1,680.00 | 189 | — | — |
| 2025-04-30 | $1,674.00 | $1,674.00 | 80 | — | — |
| 2025-04-29 | $1,680.00 | $1,680.00 | 234 | — | — |
| 2025-04-28 | $1,635.00 | $1,635.00 | 198 | — | — |
| 2025-04-25 | $1,689.00 | $1,689.00 | 251 | — | — |
| 2025-04-24 | $1,623.00 | $1,623.00 | 272 | — | — |
| 2025-04-23 | $1,671.00 | $1,671.00 | 177 | — | — |
| 2025-04-22 | $1,743.00 | $1,743.00 | 444 | — | — |
| 2025-04-21 | $1,644.00 | $1,644.00 | 314 | — | — |
| 2025-04-17 | $1,860.00 | $1,860.00 | 491 | — | — |
| 2025-04-16 | $2,340.00 | $2,340.00 | 1,282 | — | — |
| 2025-04-15 | $2,688.00 | $2,688.00 | 1,106 | — | — |
| 2025-04-14 | $2,604.00 | $2,604.00 | 532 | — | — |
| 2025-04-11 | $2,730.00 | $2,730.00 | 13,410 | — | — |
| 2025-04-10 | $3,210.00 | $3,210.00 | 24,549 | — | — |
| 2025-04-09 | $1,860.00 | $1,860.00 | 130 | — | — |
| 2025-04-08 | $1,770.00 | $1,770.00 | 118 | — | — |
| 2025-04-07 | $1,950.00 | $1,950.00 | 171 | — | — |
| 2025-04-04 | $1,938.00 | $1,938.00 | 190 | — | — |
| 2025-04-03 | $2,055.00 | $2,055.00 | 195 | — | — |
| 2025-04-02 | $2,241.00 | $2,241.00 | 297 | — | — |
| 2025-04-01 | $2,166.00 | $2,166.00 | 1,112 | — | — |
| 2025-03-31 | $2,343.00 | $2,343.00 | 2,438 | — | — |
| 2025-03-28 | $2,670.00 | $2,670.00 | 1,931 | — | — |
| 2025-03-27 | $2,304.00 | $2,304.00 | 136 | — | — |
| 2025-03-26 | $2,550.00 | $2,550.00 | 82 | — | — |
| 2025-03-25 | $2,463.00 | $2,463.00 | 80 | — | — |
| 2025-03-24 | $2,637.00 | $2,637.00 | 102 | — | — |
| 2025-03-21 | $2,478.00 | $2,478.00 | 194 | — | — |
| 2025-03-20 | $2,637.00 | $2,637.00 | 90 | — | — |
| 2025-03-19 | $2,670.00 | $2,670.00 | 304 | — | — |
| 2025-03-18 | $2,922.00 | $2,922.00 | 159 | — | — |
| 2025-03-17 | $3,330.00 | $3,330.00 | 172 | — | — |
| 2025-03-14 | $3,270.00 | $3,270.00 | 179 | — | — |
| 2025-03-13 | $3,030.00 | $3,030.00 | 288 | — | — |
| 2025-03-12 | $3,300.00 | $3,300.00 | 209 | — | — |
| 2025-03-11 | $3,390.00 | $3,390.00 | 430 | — | — |
| 2025-03-10 | $3,240.00 | $3,240.00 | 255 | — | — |
| 2025-03-07 | $3,300.00 | $3,300.00 | 391 | — | — |
| 2025-03-06 | $3,300.00 | $3,300.00 | 515 | — | — |
| 2025-03-05 | $3,210.00 | $3,210.00 | 534 | — | — |
| 2025-03-04 | $3,390.00 | $3,390.00 | 2,940 | — | — |
| 2025-03-03 | $3,480.00 | $3,480.00 | 434 | — | — |
| 2025-02-28 | $3,600.00 | $3,600.00 | 236 | — | — |
| 2025-02-27 | $3,360.00 | $3,360.00 | 161 | — | — |
| 2025-02-26 | $3,480.00 | $3,480.00 | 273 | — | — |
| 2025-02-25 | $3,660.00 | $3,660.00 | 525 | — | — |
| 2025-02-24 | $3,630.00 | $3,630.00 | 503 | — | — |
| 2025-02-21 | $3,450.00 | $3,450.00 | 220 | — | — |
| 2025-02-20 | $3,570.00 | $3,570.00 | 429 | — | — |
| 2025-02-19 | $3,540.00 | $3,540.00 | 467 | — | — |
| 2025-02-18 | $3,930.00 | $3,930.00 | 530 | — | — |
| 2025-02-14 | $4,920.00 | $4,920.00 | 254 | — | — |
| 2025-02-13 | $4,890.00 | $4,890.00 | 1,241 | — | — |
| 2025-02-12 | $5,340.00 | $5,340.00 | 263 | — | — |
| 2025-02-11 | $5,310.00 | $5,310.00 | 555 | — | — |
| 2025-02-10 | $5,460.00 | $5,460.00 | 3,667 | — | — |
| 2025-02-07 | $8,550.00 | $8,550.00 | 48,067 | — | — |
| 2025-02-06 | $4,650.00 | $4,650.00 | 220 | — | — |
| 2025-02-05 | $5,700.00 | $5,700.00 | 326 | — | — |
| 2025-02-04 | $5,400.00 | $5,400.00 | 227 | — | — |
| 2025-02-03 | $6,600.00 | $6,600.00 | 104 | — | — |
| 2025-01-31 | $7,440.00 | $7,440.00 | 82 | — | — |
| 2025-01-30 | $7,650.00 | $7,650.00 | 173 | — | — |
| 2025-01-29 | $8,280.00 | $8,280.00 | 137 | — | — |
| 2025-01-28 | $9,210.00 | $9,210.00 | 1,560 | — | — |
| 2025-01-27 | $9,900.00 | $9,900.00 | 234 | — | — |
| 2025-01-24 | $13,500.00 | $13,500.00 | 86 | — | — |
| 2025-01-23 | $15,000.00 | $15,000.00 | 157 | — | — |
| 2025-01-22 | $18,900.00 | $18,900.00 | 245 | — | — |
| 2025-01-21 | $20,400.00 | $20,400.00 | 65 | — | — |
| 2025-01-17 | $21,600.00 | $21,600.00 | 45 | — | — |
| 2025-01-16 | $22,200.00 | $22,200.00 | 66 | — | — |
| 2025-01-15 | $25,500.00 | $25,500.00 | 73 | — | — |
| 2025-01-14 | $27,600.00 | $27,600.00 | 86 | — | — |
| 2025-01-13 | $27,900.00 | $27,900.00 | 182 | — | — |
| 2025-01-10 | $36,900.00 | $36,900.00 | 3,886 | — | — |
| 2025-01-08 | $24,600.00 | $24,600.00 | 848 | — | — |
| 2025-01-07 | $28,200.00 | $28,200.00 | 829 | — | — |
| 2025-01-06 | $21,600.00 | $21,600.00 | 133 | — | — |
| 2025-01-03 | $21,300.00 | $21,300.00 | 37 | — | — |
| 2025-01-02 | $22,800.00 | $22,800.00 | 26 | — | — |