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
- 2021-11-01 to 2026-09-02
- 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 | $18.72 | $18.72 | 8,138 | — | — |
| 2025-12-30 | $18.40 | $18.40 | 3,219 | — | — |
| 2025-12-29 | $19.04 | $19.04 | 10,500 | — | — |
| 2025-12-26 | $19.84 | $19.84 | 2,881 | — | — |
| 2025-12-24 | $20.64 | $20.64 | 1,644 | — | — |
| 2025-12-23 | $20.80 | $20.80 | 4,794 | — | — |
| 2025-12-22 | $22.40 | $22.40 | 10,919 | — | — |
| 2025-12-19 | $21.76 | $21.76 | 4,363 | — | — |
| 2025-12-18 | $20.96 | $20.96 | 5,625 | — | — |
| 2025-12-17 | $20.00 | $20.00 | 4,100 | — | — |
| 2025-12-16 | $20.80 | $20.80 | 3,381 | — | — |
| 2025-12-15 | $21.28 | $21.28 | 6,000 | — | — |
| 2025-12-12 | $23.36 | $23.36 | 2,494 | — | — |
| 2025-12-11 | $23.52 | $23.52 | 3,444 | — | — |
| 2025-12-10 | $24.00 | $24.00 | 3,775 | — | — |
| 2025-12-09 | $24.32 | $24.32 | 4,544 | — | — |
| 2025-12-08 | $23.52 | $23.52 | 4,069 | — | — |
| 2025-12-05 | $23.36 | $23.36 | 4,656 | — | — |
| 2025-12-04 | $24.64 | $24.64 | 3,356 | — | — |
| 2025-12-03 | $24.00 | $24.00 | 6,375 | — | — |
| 2025-12-02 | $22.88 | $22.88 | 2,281 | — | — |
| 2025-12-01 | $23.68 | $23.68 | 4,869 | — | — |
| 2025-11-28 | $24.16 | $24.16 | 1,975 | — | — |
| 2025-11-26 | $23.68 | $23.68 | 5,038 | — | — |
| 2025-11-25 | $22.40 | $22.40 | 3,813 | — | — |
| 2025-11-24 | $21.44 | $21.44 | 3,588 | — | — |
| 2025-11-21 | $21.92 | $21.92 | 7,844 | — | — |
| 2025-11-20 | $22.08 | $22.08 | 8,281 | — | — |
| 2025-11-19 | $23.04 | $23.04 | 10,944 | — | — |
| 2025-11-18 | $23.84 | $23.84 | 5,794 | — | — |
| 2025-11-17 | $24.00 | $24.00 | 9,731 | — | — |
| 2025-11-14 | $24.00 | $24.00 | 6,331 | — | — |
| 2025-11-13 | $24.32 | $24.32 | 11,306 | — | — |
| 2025-11-12 | $24.16 | $24.16 | 9,019 | — | — |
| 2025-11-11 | $23.20 | $23.20 | 15,494 | — | — |
| 2025-11-10 | $22.24 | $22.24 | 13,231 | — | — |
| 2025-11-07 | $22.88 | $22.88 | 80,731 | — | — |
| 2025-11-06 | $26.56 | $26.56 | 63,156 | — | — |
| 2025-11-05 | $24.00 | $24.00 | 4,488 | — | — |
| 2025-11-04 | $24.00 | $24.00 | 5,188 | — | — |
| 2025-11-03 | $24.48 | $24.48 | 8,144 | — | — |
| 2025-10-31 | $24.64 | $24.64 | 3,019 | — | — |
| 2025-10-30 | $25.28 | $25.28 | 15,569 | — | — |
| 2025-10-29 | $23.84 | $23.84 | 6,606 | — | — |
| 2025-10-28 | $24.32 | $24.32 | 6,769 | — | — |
| 2025-10-27 | $24.80 | $24.80 | 3,938 | — | — |
| 2025-10-24 | $24.64 | $24.64 | 4,494 | — | — |
| 2025-10-23 | $24.32 | $24.32 | 6,906 | — | — |
| 2025-10-22 | $23.04 | $23.04 | 13,725 | — | — |
| 2025-10-21 | $24.32 | $24.32 | 13,381 | — | — |
| 2025-10-20 | $25.60 | $25.60 | 3,306 | — | — |
| 2025-10-17 | $25.28 | $25.28 | 5,413 | — | — |
| 2025-10-16 | $25.76 | $25.76 | 4,875 | — | — |
| 2025-10-15 | $26.56 | $26.56 | 11,181 | — | — |
| 2025-10-14 | $26.72 | $26.72 | 12,238 | — | — |
| 2025-10-13 | $26.08 | $26.08 | 11,856 | — | — |
| 2025-10-10 | $24.80 | $24.80 | 10,275 | — | — |
| 2025-10-09 | $25.44 | $25.44 | 15,844 | — | — |
| 2025-10-08 | $25.44 | $25.44 | 20,294 | — | — |
| 2025-10-07 | $25.60 | $25.60 | 19,725 | — | — |
| 2025-10-06 | $24.96 | $24.96 | 8,913 | — | — |
| 2025-10-03 | $25.60 | $25.60 | 6,806 | — | — |
| 2025-10-02 | $24.96 | $24.96 | 14,650 | — | — |
| 2025-10-01 | $26.08 | $26.08 | 9,406 | — | — |
| 2025-09-30 | $24.32 | $24.32 | 2,569 | — | — |
| 2025-09-29 | $24.64 | $24.64 | 7,700 | — | — |
| 2025-09-26 | $25.12 | $25.12 | 8,219 | — | — |
| 2025-09-25 | $23.20 | $23.20 | 9,319 | — | — |
| 2025-09-24 | $24.80 | $24.80 | 4,744 | — | — |
| 2025-09-23 | $25.60 | $25.60 | 11,431 | — | — |
| 2025-09-22 | $25.76 | $25.76 | 6,300 | — | — |
| 2025-09-19 | $24.64 | $24.64 | 8,813 | — | — |
| 2025-09-18 | $25.28 | $25.28 | 11,756 | — | — |
| 2025-09-17 | $25.92 | $25.92 | 8,369 | — | — |
| 2025-09-16 | $25.60 | $25.60 | 6,113 | — | — |
| 2025-09-15 | $25.60 | $25.60 | 4,950 | — | — |
| 2025-09-12 | $25.92 | $25.92 | 9,625 | — | — |
| 2025-09-11 | $26.08 | $26.08 | 14,413 | — | — |
| 2025-09-10 | $25.76 | $25.76 | 8,350 | — | — |
| 2025-09-09 | $26.40 | $26.40 | 12,700 | — | — |
| 2025-09-08 | $26.40 | $26.40 | 20,669 | — | — |
| 2025-09-05 | $25.60 | $25.60 | 15,313 | — | — |
| 2025-09-04 | $25.12 | $25.12 | 14,044 | — | — |
| 2025-09-03 | $25.28 | $25.28 | 19,831 | — | — |
| 2025-09-02 | $26.40 | $26.40 | 15,969 | — | — |
| 2025-08-29 | $26.40 | $26.40 | 19,575 | — | — |
| 2025-08-28 | $27.36 | $27.36 | 14,331 | — | — |
| 2025-08-27 | $26.72 | $26.72 | 27,794 | — | — |
| 2025-08-26 | $27.20 | $27.20 | 85,219 | — | — |
| 2025-08-25 | $24.96 | $24.96 | 23,263 | — | — |
| 2025-08-22 | $27.84 | $27.84 | 33,363 | — | — |
| 2025-08-21 | $27.20 | $27.20 | 35,288 | — | — |
| 2025-08-20 | $27.52 | $27.52 | 179,288 | — | — |
| 2025-08-19 | $48.00 | $48.00 | 32,663 | — | — |
| 2025-08-18 | $65.60 | $65.60 | 20,550 | — | — |
| 2025-08-15 | $84.80 | $84.80 | 5,006 | — | — |
| 2025-08-14 | $80.64 | $80.64 | 18,575 | — | — |
| 2025-08-13 | $93.76 | $93.76 | 9,669 | — | — |
| 2025-08-12 | $84.64 | $84.64 | 7,288 | — | — |
| 2025-08-11 | $80.64 | $80.64 | 8,338 | — | — |
| 2025-08-08 | $80.16 | $80.16 | 10,394 | — | — |
| 2025-08-07 | $92.16 | $92.16 | 12,088 | — | — |
| 2025-08-06 | $98.88 | $98.88 | 16,775 | — | — |
| 2025-08-05 | $116.00 | $116.00 | 19,969 | — | — |
| 2025-08-04 | $113.86 | $113.86 | 8,633 | — | — |
| 2025-08-01 | $113.28 | $113.28 | 9,557 | — | — |
| 2025-07-31 | $114.43 | $114.43 | 12,509 | — | — |
| 2025-07-30 | $112.32 | $112.32 | 27,272 | — | — |
| 2025-07-29 | $121.34 | $121.34 | 931,523 | — | — |
| 2025-07-28 | $105.60 | $105.60 | 24,082 | — | — |
| 2025-07-25 | $140.16 | $140.16 | 14,348 | — | — |
| 2025-07-24 | $148.22 | $148.22 | 12,290 | — | — |
| 2025-07-23 | $141.89 | $141.89 | 11,330 | — | — |
| 2025-07-22 | $133.63 | $133.63 | 10,525 | — | — |
| 2025-07-21 | $136.90 | $136.90 | 31,390 | — | — |
| 2025-07-18 | $114.05 | $114.05 | 13,360 | — | — |
| 2025-07-17 | $118.27 | $118.27 | 18,434 | — | — |
| 2025-07-16 | $121.34 | $121.34 | 23,340 | — | — |
| 2025-07-15 | $109.82 | $109.82 | 26,182 | — | — |
| 2025-07-14 | $111.17 | $111.17 | 39,518 | — | — |
| 2025-07-11 | $145.92 | $145.92 | 77,000 | — | — |
| 2025-07-10 | $191.62 | $191.62 | 610,746 | — | — |
| 2025-07-09 | $134.40 | $134.40 | 3,233,163 | — | — |
| 2025-07-08 | $64.32 | $64.32 | 242,327 | — | — |
| 2025-07-07 | $46.08 | $46.08 | 7,256 | — | — |
| 2025-07-03 | $47.23 | $47.23 | 2,870 | — | — |
| 2025-07-02 | $44.93 | $44.93 | 2,834 | — | — |
| 2025-07-01 | $44.16 | $44.16 | 1,723 | — | — |
| 2025-06-30 | $44.16 | $44.16 | 2,457 | — | — |
| 2025-06-27 | $43.01 | $43.01 | 3,315 | — | — |
| 2025-06-26 | $43.97 | $43.97 | 5,514 | — | — |
| 2025-06-25 | $44.16 | $44.16 | 7,395 | — | — |
| 2025-06-24 | $49.92 | $49.92 | 18,191 | — | — |
| 2025-06-23 | $54.72 | $54.72 | 100,888 | — | — |
| 2025-06-20 | $53.95 | $53.95 | 2,230 | — | — |
| 2025-06-18 | $56.64 | $56.64 | 3,013 | — | — |
| 2025-06-17 | $59.52 | $59.52 | 2,102 | — | — |
| 2025-06-16 | $61.44 | $61.44 | 2,255 | — | — |
| 2025-06-13 | $66.24 | $66.24 | 1,977 | — | — |
| 2025-06-12 | $65.86 | $65.86 | 1,428 | — | — |
| 2025-06-11 | $66.05 | $66.05 | 3,389 | — | — |
| 2025-06-10 | $61.82 | $61.82 | 2,706 | — | — |
| 2025-06-09 | $62.98 | $62.98 | 2,865 | — | — |
| 2025-06-06 | $68.35 | $68.35 | 2,720 | — | — |
| 2025-06-05 | $68.54 | $68.54 | 1,998 | — | — |
| 2025-06-04 | $70.08 | $70.08 | 10,954 | — | — |
| 2025-06-03 | $68.54 | $68.54 | 2,999 | — | — |
| 2025-06-02 | $66.43 | $66.43 | 10,416 | — | — |
| 2025-05-30 | $67.20 | $67.20 | 2,573 | — | — |
| 2025-05-29 | $72.38 | $72.38 | 2,243 | — | — |
| 2025-05-28 | $76.42 | $76.42 | 1,059 | — | — |
| 2025-05-27 | $76.99 | $76.99 | 1,381 | — | — |
| 2025-05-23 | $78.72 | $78.72 | 1,100 | — | — |
| 2025-05-22 | $79.49 | $79.49 | 1,647 | — | — |
| 2025-05-21 | $77.76 | $77.76 | 1,190 | — | — |
| 2025-05-20 | $85.63 | $85.63 | 1,010 | — | — |
| 2025-05-19 | $80.26 | $80.26 | 649 | — | — |
| 2025-05-16 | $78.72 | $78.72 | 786 | — | — |
| 2025-05-15 | $79.68 | $79.68 | 1,358 | — | — |
| 2025-05-14 | $76.80 | $76.80 | 1,683 | — | — |
| 2025-05-13 | $83.90 | $83.90 | 1,014 | — | — |
| 2025-05-12 | $85.25 | $85.25 | 885 | — | — |
| 2025-05-09 | $88.13 | $88.13 | 595 | — | — |
| 2025-05-08 | $79.68 | $79.68 | 1,545 | — | — |
| 2025-05-07 | $82.75 | $82.75 | 1,418 | — | — |
| 2025-05-06 | $83.52 | $83.52 | 1,013 | — | — |
| 2025-05-05 | $92.16 | $92.16 | 561 | — | — |
| 2025-05-02 | $95.62 | $95.62 | 1,045 | — | — |
| 2025-05-01 | $92.74 | $92.74 | 435 | — | — |
| 2025-04-30 | $92.74 | $92.74 | 561 | — | — |
| 2025-04-29 | $94.85 | $94.85 | 1,089 | — | — |
| 2025-04-28 | $92.54 | $92.54 | 428 | — | — |
| 2025-04-25 | $92.74 | $92.74 | 1,054 | — | — |
| 2025-04-24 | $95.42 | $95.42 | 1,605 | — | — |
| 2025-04-23 | $92.16 | $92.16 | 1,952 | — | — |
| 2025-04-22 | $90.05 | $90.05 | 787 | — | — |
| 2025-04-21 | $84.48 | $84.48 | 817 | — | — |
| 2025-04-17 | $88.90 | $88.90 | 2,472 | — | — |
| 2025-04-16 | $89.28 | $89.28 | 951 | — | — |
| 2025-04-15 | $93.12 | $93.12 | 1,963 | — | — |
| 2025-04-14 | $83.33 | $83.33 | 765 | — | — |
| 2025-04-11 | $84.48 | $84.48 | 878 | — | — |
| 2025-04-10 | $78.34 | $78.34 | 834 | — | — |
| 2025-04-09 | $82.18 | $82.18 | 3,543 | — | — |
| 2025-04-08 | $81.79 | $81.79 | 3,543 | — | — |
| 2025-04-07 | $95.23 | $95.23 | 3,210 | — | — |
| 2025-04-04 | $95.23 | $95.23 | 3,449 | — | — |
| 2025-04-03 | $101.18 | $101.18 | 2,011 | — | — |
| 2025-04-02 | $111.55 | $111.55 | 1,172 | — | — |
| 2025-04-01 | $106.94 | $106.94 | 3,001 | — | — |
| 2025-03-31 | $108.67 | $108.67 | 2,161 | — | — |
| 2025-03-28 | $124.80 | $124.80 | 4,166 | — | — |
| 2025-03-27 | $133.44 | $133.44 | 778 | — | — |
| 2025-03-26 | $128.83 | $128.83 | 1,854 | — | — |
| 2025-03-25 | $133.63 | $133.63 | 2,129 | — | — |
| 2025-03-24 | $139.39 | $139.39 | 2,202 | — | — |
| 2025-03-21 | $142.08 | $142.08 | 2,386 | — | — |
| 2025-03-20 | $151.68 | $151.68 | 715 | — | — |
| 2025-03-19 | $154.56 | $154.56 | 842 | — | — |
| 2025-03-18 | $161.28 | $161.28 | 781 | — | — |
| 2025-03-17 | $166.85 | $166.85 | 1,777 | — | — |
| 2025-03-14 | $163.20 | $163.20 | 2,562 | — | — |
| 2025-03-13 | $149.38 | $149.38 | 1,110 | — | — |
| 2025-03-12 | $152.83 | $152.83 | 942 | — | — |
| 2025-03-11 | $148.22 | $148.22 | 2,159 | — | — |
| 2025-03-10 | $151.68 | $151.68 | 4,697 | — | — |
| 2025-03-07 | $163.39 | $163.39 | 1,626 | — | — |
| 2025-03-06 | $163.20 | $163.20 | 2,360 | — | — |
| 2025-03-05 | $167.23 | $167.23 | 5,916 | — | — |
| 2025-03-04 | $156.48 | $156.48 | 4,084 | — | — |
| 2025-03-03 | $142.08 | $142.08 | 4,357 | — | — |
| 2025-02-28 | $168.96 | $168.96 | 2,118 | — | — |
| 2025-02-27 | $159.94 | $159.94 | 3,041 | — | — |
| 2025-02-26 | $168.77 | $168.77 | 3,807 | — | — |
| 2025-02-25 | $163.39 | $163.39 | 7,313 | — | — |
| 2025-02-24 | $186.43 | $186.43 | 5,606 | — | — |
| 2025-02-21 | $201.60 | $201.60 | 6,796 | — | — |
| 2025-02-20 | $241.92 | $241.92 | 2,592 | — | — |
| 2025-02-19 | $232.32 | $232.32 | 7,020 | — | — |
| 2025-02-18 | $247.68 | $247.68 | 3,218 | — | — |
| 2025-02-14 | $261.12 | $261.12 | 5,597 | — | — |
| 2025-02-13 | $259.20 | $259.20 | 8,053 | — | — |
| 2025-02-12 | $288.00 | $288.00 | 17,666 | — | — |
| 2025-02-11 | $234.24 | $234.24 | 4,730 | — | — |
| 2025-02-10 | $253.44 | $253.44 | 12,580 | — | — |
| 2025-02-07 | $249.60 | $249.60 | 12,382 | — | — |
| 2025-02-06 | $284.16 | $284.16 | 19,010 | — | — |
| 2025-02-05 | $261.12 | $261.12 | 31,563 | — | — |
| 2025-02-04 | $253.44 | $253.44 | 49,872 | — | — |
| 2025-02-03 | $201.60 | $201.60 | 46,860 | — | — |
| 2025-01-31 | $145.54 | $145.54 | 37,485 | — | — |
| 2025-01-30 | $120.19 | $120.19 | 4,574 | — | — |
| 2025-01-29 | $123.65 | $123.65 | 5,031 | — | — |
| 2025-01-28 | $126.14 | $126.14 | 2,610 | — | — |
| 2025-01-27 | $126.72 | $126.72 | 3,144 | — | — |
| 2025-01-24 | $142.46 | $142.46 | 1,940 | — | — |
| 2025-01-23 | $146.11 | $146.11 | 1,661 | — | — |
| 2025-01-22 | $146.69 | $146.69 | 10,054 | — | — |
| 2025-01-21 | $160.32 | $160.32 | 2,727 | — | — |
| 2025-01-17 | $171.65 | $171.65 | 1,557 | — | — |
| 2025-01-16 | $172.03 | $172.03 | 3,126 | — | — |
| 2025-01-15 | $175.87 | $175.87 | 11,945 | — | — |
| 2025-01-14 | $170.11 | $170.11 | 3,036 | — | — |
| 2025-01-13 | $176.45 | $176.45 | 4,013 | — | — |
| 2025-01-10 | $175.68 | $175.68 | 15,291 | — | — |
| 2025-01-08 | $259.20 | $259.20 | 10,854 | — | — |
| 2025-01-07 | $282.24 | $282.24 | 12,377 | — | — |
| 2025-01-06 | $240.00 | $240.00 | 7,627 | — | — |
| 2025-01-03 | $236.16 | $236.16 | 1,777 | — | — |
| 2025-01-02 | $226.56 | $226.56 | 5,541 | — | — |