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
- 2025-02-18 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 | $22.08 | $22.08 | 14,475 | — | — |
| 2025-12-30 | $22.56 | $22.56 | 18,300 | — | — |
| 2025-12-29 | $21.28 | $21.28 | 15,288 | — | — |
| 2025-12-26 | $22.40 | $22.40 | 10,500 | — | — |
| 2025-12-24 | $23.04 | $23.04 | 21,988 | — | — |
| 2025-12-23 | $24.48 | $24.48 | 42,988 | — | — |
| 2025-12-22 | $23.20 | $23.20 | 16,588 | — | — |
| 2025-12-19 | $24.00 | $24.00 | 14,425 | — | — |
| 2025-12-18 | $23.28 | $23.28 | 15,488 | — | — |
| 2025-12-17 | $24.00 | $24.00 | 12,300 | — | — |
| 2025-12-16 | $25.04 | $25.04 | 16,125 | — | — |
| 2025-12-15 | $26.80 | $26.80 | 7,213 | — | — |
| 2025-12-12 | $27.35 | $27.35 | 11,962 | — | — |
| 2025-12-11 | $27.98 | $27.98 | 27,142 | — | — |
| 2025-12-10 | $33.16 | $33.16 | 19,049 | — | — |
| 2025-12-09 | $34.18 | $34.18 | 19,686 | — | — |
| 2025-12-08 | $31.36 | $31.36 | 13,425 | — | — |
| 2025-12-05 | $32.61 | $32.61 | 50,009 | — | — |
| 2025-12-04 | $28.45 | $28.45 | 14,761 | — | — |
| 2025-12-03 | $29.55 | $29.55 | 32,054 | — | — |
| 2025-12-02 | $25.54 | $25.54 | 19,317 | — | — |
| 2025-12-01 | $27.35 | $27.35 | 10,193 | — | — |
| 2025-11-28 | $29.16 | $29.16 | 11,694 | — | — |
| 2025-11-26 | $30.37 | $30.37 | 12,801 | — | — |
| 2025-11-25 | $27.58 | $27.58 | 20,309 | — | — |
| 2025-11-24 | $31.83 | $31.83 | 28,593 | — | — |
| 2025-11-21 | $34.97 | $34.97 | 27,028 | — | — |
| 2025-11-20 | $34.97 | $34.97 | 63,701 | — | — |
| 2025-11-19 | $34.58 | $34.58 | 83,056 | — | — |
| 2025-11-18 | $32.85 | $32.85 | 71,654 | — | — |
| 2025-11-17 | $35.44 | $35.44 | 200,890 | — | — |
| 2025-11-14 | $49.67 | $49.67 | 4,339,594 | — | — |
| 2025-11-13 | $32.85 | $32.85 | 1,436,818 | — | — |
| 2025-11-12 | $25.07 | $25.07 | 99,662 | — | — |
| 2025-11-11 | $26.48 | $26.48 | 3,022,442 | — | — |
| 2025-11-10 | $20.75 | $20.75 | 91,429 | — | — |
| 2025-11-07 | $18.86 | $18.86 | 32,194 | — | — |
| 2025-11-06 | $18.86 | $18.86 | 35,121 | — | — |
| 2025-11-05 | $19.80 | $19.80 | 533,737 | — | — |
| 2025-11-04 | $21.93 | $21.93 | 18,757 | — | — |
| 2025-11-03 | $23.81 | $23.81 | 30,922 | — | — |
| 2025-10-31 | $26.88 | $26.88 | 24,254 | — | — |
| 2025-10-30 | $27.58 | $27.58 | 39,778 | — | — |
| 2025-10-29 | $33.24 | $33.24 | 351,477 | — | — |
| 2025-10-28 | $30.33 | $30.33 | 46,217 | — | — |
| 2025-10-27 | $31.20 | $31.20 | 68,868 | — | — |
| 2025-10-24 | $37.72 | $37.72 | 46,416 | — | — |
| 2025-10-23 | $38.90 | $38.90 | 38,566 | — | — |
| 2025-10-22 | $41.26 | $41.26 | 51,310 | — | — |
| 2025-10-21 | $40.08 | $40.08 | 111,949 | — | — |
| 2025-10-20 | $59.17 | $59.17 | 80,833 | — | — |
| 2025-10-17 | $66.25 | $66.25 | 92,825 | — | — |
| 2025-10-16 | $56.82 | $56.82 | 378,888 | — | — |
| 2025-10-15 | $61.53 | $61.53 | 29,367 | — | — |
| 2025-10-14 | $66.01 | $66.01 | 40,754 | — | — |
| 2025-10-13 | $58.00 | $58.00 | 33,085 | — | — |
| 2025-10-10 | $59.17 | $59.17 | 38,232 | — | — |
| 2025-10-09 | $69.78 | $69.78 | 51,359 | — | — |
| 2025-10-08 | $77.33 | $77.33 | 82,099 | — | — |
| 2025-10-07 | $63.42 | $63.42 | 54,867 | — | — |
| 2025-10-06 | $71.20 | $71.20 | 43,475 | — | — |
| 2025-10-03 | $74.50 | $74.50 | 58,430 | — | — |
| 2025-10-02 | $82.75 | $82.75 | 77,222 | — | — |
| 2025-10-01 | $91.94 | $91.94 | 73,856 | — | — |
| 2025-09-30 | $92.89 | $92.89 | 98,326 | — | — |
| 2025-09-29 | $110.33 | $110.33 | 395,311 | — | — |
| 2025-09-26 | $79.45 | $79.45 | 170,120 | — | — |
| 2025-09-25 | $114.58 | $114.58 | 928,459 | — | — |
| 2025-09-24 | $67.90 | $67.90 | 270,314 | — | — |
| 2025-09-23 | $62.48 | $62.48 | 80,281 | — | — |
| 2025-09-22 | $57.05 | $57.05 | 40,477 | — | — |
| 2025-09-19 | $50.45 | $50.45 | 67,370 | — | — |
| 2025-09-18 | $57.05 | $57.05 | 60,295 | — | — |
| 2025-09-17 | $46.44 | $46.44 | 13,125 | — | — |
| 2025-09-16 | $47.62 | $47.62 | 17,458 | — | — |
| 2025-09-15 | $48.57 | $48.57 | 13,964 | — | — |
| 2025-09-12 | $46.92 | $46.92 | 20,256 | — | — |
| 2025-09-11 | $49.27 | $49.27 | 20,705 | — | — |
| 2025-09-10 | $46.68 | $46.68 | 27,791 | — | — |
| 2025-09-09 | $49.04 | $49.04 | 39,908 | — | — |
| 2025-09-08 | $43.14 | $43.14 | 30,772 | — | — |
| 2025-09-05 | $42.44 | $42.44 | 29,343 | — | — |
| 2025-09-04 | $45.50 | $45.50 | 29,360 | — | — |
| 2025-09-03 | $49.04 | $49.04 | 70,530 | — | — |
| 2025-09-02 | $57.05 | $57.05 | 574,186 | — | — |
| 2025-08-29 | $47.15 | $47.15 | 89,175 | — | — |
| 2025-08-28 | $60.59 | $60.59 | 59,679 | — | — |
| 2025-08-27 | $64.83 | $64.83 | 27,825 | — | — |
| 2025-08-26 | $66.48 | $66.48 | 51,871 | — | — |
| 2025-08-25 | $65.78 | $65.78 | 119,180 | — | — |
| 2025-08-22 | $74.97 | $74.97 | 1,465,344 | — | — |
| 2025-08-21 | $61.06 | $61.06 | 202,303 | — | — |
| 2025-08-20 | $65.30 | $65.30 | 67,448 | — | — |
| 2025-08-19 | $67.19 | $67.19 | 33,657 | — | — |
| 2025-08-18 | $72.14 | $72.14 | 56,020 | — | — |
| 2025-08-15 | $64.83 | $64.83 | 71,934 | — | — |
| 2025-08-14 | $67.19 | $67.19 | 35,320 | — | — |
| 2025-08-13 | $91.71 | $91.71 | 11,106 | — | — |
| 2025-08-12 | $93.60 | $93.60 | 64,102 | — | — |
| 2025-08-11 | $82.75 | $82.75 | 8,858 | — | — |
| 2025-08-08 | $85.34 | $85.34 | 13,694 | — | — |
| 2025-08-07 | $84.87 | $84.87 | 24,217 | — | — |
| 2025-08-06 | $80.16 | $80.16 | 3,752 | — | — |
| 2025-08-05 | $82.51 | $82.51 | 6,172 | — | — |
| 2025-08-04 | $84.87 | $84.87 | 4,827 | — | — |
| 2025-08-01 | $82.51 | $82.51 | 3,778 | — | — |
| 2025-07-31 | $84.87 | $84.87 | 5,398 | — | — |
| 2025-07-30 | $87.23 | $87.23 | 3,701 | — | — |
| 2025-07-29 | $86.76 | $86.76 | 4,254 | — | — |
| 2025-07-28 | $90.77 | $90.77 | 5,670 | — | — |
| 2025-07-25 | $92.65 | $92.65 | 4,740 | — | — |
| 2025-07-24 | $92.42 | $92.42 | 6,214 | — | — |
| 2025-07-23 | $92.65 | $92.65 | 6,248 | — | — |
| 2025-07-22 | $94.07 | $94.07 | 4,268 | — | — |
| 2025-07-21 | $89.82 | $89.82 | 8,930 | — | — |
| 2025-07-18 | $90.06 | $90.06 | 8,303 | — | — |
| 2025-07-17 | $93.12 | $93.12 | 37,567 | — | — |
| 2025-07-16 | $84.40 | $84.40 | 10,160 | — | — |
| 2025-07-15 | $81.81 | $81.81 | 21,439 | — | — |
| 2025-07-14 | $88.41 | $88.41 | 7,687 | — | — |
| 2025-07-11 | $90.06 | $90.06 | 10,940 | — | — |
| 2025-07-10 | $95.48 | $95.48 | 85,599 | — | — |
| 2025-07-09 | $90.06 | $90.06 | 13,210 | — | — |
| 2025-07-08 | $91.94 | $91.94 | 10,031 | — | — |
| 2025-07-07 | $86.05 | $86.05 | 4,752 | — | — |
| 2025-07-03 | $84.87 | $84.87 | 5,465 | — | — |
| 2025-07-02 | $83.93 | $83.93 | 35,846 | — | — |
| 2025-07-01 | $84.87 | $84.87 | 6,319 | — | — |
| 2025-06-30 | $82.28 | $82.28 | 4,640 | — | — |
| 2025-06-27 | $81.81 | $81.81 | 6,638 | — | — |
| 2025-06-26 | $83.69 | $83.69 | 5,641 | — | — |
| 2025-06-25 | $84.17 | $84.17 | 10,426 | — | — |
| 2025-06-24 | $93.83 | $93.83 | 8,530 | — | — |
| 2025-06-23 | $82.99 | $82.99 | 3,019 | — | — |
| 2025-06-20 | $83.93 | $83.93 | 4,338 | — | — |
| 2025-06-18 | $89.12 | $89.12 | 8,005 | — | — |
| 2025-06-17 | $93.36 | $93.36 | 3,480 | — | — |
| 2025-06-16 | $92.65 | $92.65 | 7,160 | — | — |
| 2025-06-13 | $88.41 | $88.41 | 4,686 | — | — |
| 2025-06-12 | $94.54 | $94.54 | 7,298 | — | — |
| 2025-06-11 | $100.67 | $100.67 | 11,358 | — | — |
| 2025-06-10 | $93.83 | $93.83 | 6,656 | — | — |
| 2025-06-09 | $95.72 | $95.72 | 5,327 | — | — |
| 2025-06-06 | $96.90 | $96.90 | 18,723 | — | — |
| 2025-06-05 | $113.16 | $113.16 | 18,700 | — | — |
| 2025-06-04 | $97.84 | $97.84 | 3,262 | — | — |
| 2025-06-03 | $91.24 | $91.24 | 6,223 | — | — |
| 2025-06-02 | $97.84 | $97.84 | 2,897 | — | — |
| 2025-05-30 | $100.20 | $100.20 | 6,131 | — | — |
| 2025-05-29 | $104.91 | $104.91 | 4,511 | — | — |
| 2025-05-28 | $106.09 | $106.09 | 5,100 | — | — |
| 2025-05-27 | $101.61 | $101.61 | 5,542 | — | — |
| 2025-05-23 | $101.38 | $101.38 | 8,126 | — | — |
| 2025-05-22 | $109.39 | $109.39 | 4,414 | — | — |
| 2025-05-21 | $113.87 | $113.87 | 4,911 | — | — |
| 2025-05-20 | $118.82 | $118.82 | 10,711 | — | — |
| 2025-05-19 | $112.22 | $112.22 | 3,383 | — | — |
| 2025-05-16 | $112.46 | $112.46 | 13,270 | — | — |
| 2025-05-15 | $103.97 | $103.97 | 22,469 | — | — |
| 2025-05-14 | $111.98 | $111.98 | 5,572 | — | — |
| 2025-05-13 | $113.63 | $113.63 | 59,653 | — | — |
| 2025-05-12 | $113.63 | $113.63 | 5,661 | — | — |
| 2025-05-09 | $107.74 | $107.74 | 6,657 | — | — |
| 2025-05-08 | $102.55 | $102.55 | 5,067 | — | — |
| 2025-05-07 | $100.43 | $100.43 | 3,473 | — | — |
| 2025-05-06 | $106.33 | $106.33 | 2,217 | — | — |
| 2025-05-05 | $108.45 | $108.45 | 2,861 | — | — |
| 2025-05-02 | $107.74 | $107.74 | 3,563 | — | — |
| 2025-05-01 | $104.20 | $104.20 | 4,655 | — | — |
| 2025-04-30 | $104.20 | $104.20 | 6,321 | — | — |
| 2025-04-29 | $102.32 | $102.32 | 18,023 | — | — |
| 2025-04-28 | $107.27 | $107.27 | 5,509 | — | — |
| 2025-04-25 | $111.51 | $111.51 | 2,969 | — | — |
| 2025-04-24 | $113.16 | $113.16 | 3,246 | — | — |
| 2025-04-23 | $113.87 | $113.87 | 4,747 | — | — |
| 2025-04-22 | $108.68 | $108.68 | 6,764 | — | — |
| 2025-04-21 | $103.73 | $103.73 | 6,677 | — | — |
| 2025-04-17 | $101.38 | $101.38 | 67,031 | — | — |
| 2025-04-16 | $98.07 | $98.07 | 7,531 | — | — |
| 2025-04-15 | $112.46 | $112.46 | 5,215 | — | — |
| 2025-04-14 | $119.76 | $119.76 | 6,818 | — | — |
| 2025-04-11 | $116.94 | $116.94 | 5,718 | — | — |
| 2025-04-10 | $122.12 | $122.12 | 6,104 | — | — |
| 2025-04-09 | $115.52 | $115.52 | 19,875 | — | — |
| 2025-04-08 | $117.88 | $117.88 | 583,633 | — | — |
| 2025-04-07 | $104.91 | $104.91 | 4,621 | — | — |
| 2025-04-04 | $115.52 | $115.52 | 5,278 | — | — |
| 2025-04-03 | $119.06 | $119.06 | 5,902 | — | — |
| 2025-04-02 | $118.35 | $118.35 | 41,292 | — | — |
| 2025-04-01 | $117.88 | $117.88 | 8,364 | — | — |
| 2025-03-31 | $117.88 | $117.88 | 6,484 | — | — |
| 2025-03-28 | $118.11 | $118.11 | 5,893 | — | — |
| 2025-03-27 | $131.79 | $131.79 | 4,555 | — | — |
| 2025-03-26 | $132.02 | $132.02 | 8,908 | — | — |
| 2025-03-25 | $144.28 | $144.28 | 10,002 | — | — |
| 2025-03-24 | $155.13 | $155.13 | 8,339 | — | — |
| 2025-03-21 | $160.55 | $160.55 | 13,707 | — | — |
| 2025-03-20 | $172.10 | $172.10 | 50,715 | — | — |
| 2025-03-19 | $144.99 | $144.99 | 14,137 | — | — |
| 2025-03-18 | $129.67 | $129.67 | 8,012 | — | — |
| 2025-03-17 | $127.78 | $127.78 | 5,354 | — | — |
| 2025-03-14 | $126.84 | $126.84 | 9,086 | — | — |
| 2025-03-13 | $122.36 | $122.36 | 5,672 | — | — |
| 2025-03-12 | $127.78 | $127.78 | 11,899 | — | — |
| 2025-03-11 | $134.62 | $134.62 | 7,847 | — | — |
| 2025-03-10 | $134.38 | $134.38 | 14,221 | — | — |
| 2025-03-07 | $149.71 | $149.71 | 12,568 | — | — |
| 2025-03-06 | $161.02 | $161.02 | 28,985 | — | — |
| 2025-03-05 | $180.83 | $180.83 | 350,100 | — | — |
| 2025-03-04 | $153.48 | $153.48 | 393,713 | — | — |
| 2025-03-03 | $141.69 | $141.69 | 17,965 | — | — |
| 2025-02-28 | $186.48 | $186.48 | 25,134 | — | — |
| 2025-02-27 | $170.69 | $170.69 | 13,067 | — | — |
| 2025-02-26 | $185.78 | $185.78 | 10,721 | — | — |
| 2025-02-25 | $207.47 | $207.47 | 29,709 | — | — |
| 2025-02-24 | $233.16 | $233.16 | 41,622 | — | — |
| 2025-02-21 | $315.91 | $315.91 | 39,106 | — | — |
| 2025-02-20 | $379.57 | $379.57 | 81,225 | — | — |
| 2025-02-19 | $700.20 | $700.20 | 78,283 | — | — |
| 2025-02-18 | $789.78 | $789.78 | 3,829 | — | — |