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
- 2021-05-14 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 | $19.08 | $19.08 | 4,264 | — | — |
| 2025-12-30 | $20.28 | $20.28 | 2,920 | — | — |
| 2025-12-29 | $20.33 | $20.33 | 3,460 | — | — |
| 2025-12-26 | $23.13 | $23.13 | 3,620 | — | — |
| 2025-12-24 | $25.25 | $25.25 | 4,520 | — | — |
| 2025-12-23 | $23.13 | $23.13 | 7,552 | — | — |
| 2025-12-22 | $25.00 | $25.00 | 17,712 | — | — |
| 2025-12-19 | $22.67 | $22.67 | 3,348 | — | — |
| 2025-12-18 | $21.92 | $21.92 | 4,004 | — | — |
| 2025-12-17 | $21.50 | $21.50 | 3,368 | — | — |
| 2025-12-16 | $20.50 | $20.50 | 7,852 | — | — |
| 2025-12-15 | $19.35 | $19.35 | 2,908 | — | — |
| 2025-12-12 | $19.58 | $19.58 | 1,400 | — | — |
| 2025-12-11 | $19.55 | $19.55 | 988 | — | — |
| 2025-12-10 | $20.08 | $20.08 | 1,316 | — | — |
| 2025-12-09 | $20.25 | $20.25 | 816 | — | — |
| 2025-12-08 | $20.20 | $20.20 | 3,920 | — | — |
| 2025-12-05 | $20.45 | $20.45 | 4,420 | — | — |
| 2025-12-04 | $20.53 | $20.53 | 11,276 | — | — |
| 2025-12-03 | $20.45 | $20.45 | 7,308 | — | — |
| 2025-12-02 | $20.13 | $20.13 | 1,824 | — | — |
| 2025-12-01 | $20.55 | $20.55 | 4,780 | — | — |
| 2025-11-28 | $22.08 | $22.08 | 5,332 | — | — |
| 2025-11-26 | $20.83 | $20.83 | 3,564 | — | — |
| 2025-11-25 | $21.15 | $21.15 | 6,512 | — | — |
| 2025-11-24 | $19.88 | $19.88 | 3,184 | — | — |
| 2025-11-21 | $21.25 | $21.25 | 1,952 | — | — |
| 2025-11-20 | $21.25 | $21.25 | 2,232 | — | — |
| 2025-11-19 | $22.50 | $22.50 | 3,220 | — | — |
| 2025-11-18 | $23.65 | $23.65 | 3,044 | — | — |
| 2025-11-17 | $23.85 | $23.85 | 3,384 | — | — |
| 2025-11-14 | $25.50 | $25.50 | 4,292 | — | — |
| 2025-11-13 | $24.50 | $24.50 | 3,820 | — | — |
| 2025-11-12 | $25.50 | $25.50 | 22,520 | — | — |
| 2025-11-11 | $23.00 | $23.00 | 13,376 | — | — |
| 2025-11-10 | $19.08 | $19.08 | 4,936 | — | — |
| 2025-11-07 | $20.25 | $20.25 | 31,684 | — | — |
| 2025-11-06 | $20.83 | $20.83 | 1,524 | — | — |
| 2025-11-05 | $21.00 | $21.00 | 1,600 | — | — |
| 2025-11-04 | $20.85 | $20.85 | 4,664 | — | — |
| 2025-11-03 | $24.50 | $24.50 | 6,088 | — | — |
| 2025-10-31 | $23.10 | $23.10 | 3,460 | — | — |
| 2025-10-30 | $24.75 | $24.75 | 1,084 | — | — |
| 2025-10-29 | $25.25 | $25.25 | 2,108 | — | — |
| 2025-10-28 | $25.25 | $25.25 | 1,736 | — | — |
| 2025-10-27 | $25.25 | $25.25 | 1,272 | — | — |
| 2025-10-24 | $25.20 | $25.20 | 1,476 | — | — |
| 2025-10-23 | $25.48 | $25.48 | 2,312 | — | — |
| 2025-10-22 | $24.88 | $24.88 | 6,760 | — | — |
| 2025-10-21 | $25.45 | $25.45 | 1,080 | — | — |
| 2025-10-20 | $25.25 | $25.25 | 1,584 | — | — |
| 2025-10-17 | $25.20 | $25.20 | 4,984 | — | — |
| 2025-10-16 | $25.50 | $25.50 | 3,532 | — | — |
| 2025-10-15 | $25.50 | $25.50 | 3,016 | — | — |
| 2025-10-14 | $25.65 | $25.65 | 5,616 | — | — |
| 2025-10-13 | $25.25 | $25.25 | 2,532 | — | — |
| 2025-10-10 | $25.48 | $25.48 | 4,856 | — | — |
| 2025-10-09 | $26.00 | $26.00 | 5,572 | — | — |
| 2025-10-08 | $26.50 | $26.50 | 4,712 | — | — |
| 2025-10-07 | $26.13 | $26.13 | 5,684 | — | — |
| 2025-10-06 | $26.42 | $26.42 | 4,528 | — | — |
| 2025-10-03 | $25.88 | $25.88 | 2,980 | — | — |
| 2025-10-02 | $26.00 | $26.00 | 3,964 | — | — |
| 2025-10-01 | $26.00 | $26.00 | 6,796 | — | — |
| 2025-09-30 | $26.50 | $26.50 | 3,404 | — | — |
| 2025-09-29 | $26.50 | $26.50 | 4,548 | — | — |
| 2025-09-26 | $26.00 | $26.00 | 3,016 | — | — |
| 2025-09-25 | $26.13 | $26.13 | 5,416 | — | — |
| 2025-09-24 | $27.13 | $27.13 | 2,840 | — | — |
| 2025-09-23 | $26.75 | $26.75 | 4,768 | — | — |
| 2025-09-22 | $27.23 | $27.23 | 3,856 | — | — |
| 2025-09-19 | $27.42 | $27.42 | 4,244 | — | — |
| 2025-09-18 | $26.98 | $26.98 | 6,756 | — | — |
| 2025-09-17 | $27.25 | $27.25 | 4,328 | — | — |
| 2025-09-16 | $27.48 | $27.48 | 7,736 | — | — |
| 2025-09-15 | $27.70 | $27.70 | 6,144 | — | — |
| 2025-09-12 | $27.50 | $27.50 | 5,428 | — | — |
| 2025-09-11 | $28.25 | $28.25 | 4,808 | — | — |
| 2025-09-10 | $28.00 | $28.00 | 8,800 | — | — |
| 2025-09-09 | $28.00 | $28.00 | 8,436 | — | — |
| 2025-09-08 | $27.23 | $27.23 | 6,292 | — | — |
| 2025-09-05 | $27.25 | $27.25 | 7,616 | — | — |
| 2025-09-04 | $26.50 | $26.50 | 4,472 | — | — |
| 2025-09-03 | $26.50 | $26.50 | 3,384 | — | — |
| 2025-09-02 | $26.00 | $26.00 | 9,892 | — | — |
| 2025-08-29 | $28.25 | $28.25 | 16,732 | — | — |
| 2025-08-28 | $29.17 | $29.17 | 46,328 | — | — |
| 2025-08-27 | $32.50 | $32.50 | 14,884 | — | — |
| 2025-08-26 | $33.25 | $33.25 | 8,572 | — | — |
| 2025-08-25 | $32.75 | $32.75 | 18,872 | — | — |
| 2025-08-22 | $33.25 | $33.25 | 4,192 | — | — |
| 2025-08-21 | $33.00 | $33.00 | 12,340 | — | — |
| 2025-08-20 | $32.00 | $32.00 | 3,432 | — | — |
| 2025-08-19 | $32.75 | $32.75 | 3,416 | — | — |
| 2025-08-18 | $34.50 | $34.50 | 6,032 | — | — |
| 2025-08-15 | $35.75 | $35.75 | 3,504 | — | — |
| 2025-08-14 | $34.50 | $34.50 | 4,276 | — | — |
| 2025-08-13 | $32.75 | $32.75 | 13,860 | — | — |
| 2025-08-12 | $27.50 | $27.50 | 14,660 | — | — |
| 2025-08-11 | $34.88 | $34.88 | 7,592 | — | — |
| 2025-08-08 | $37.25 | $37.25 | 1,560 | — | — |
| 2025-08-07 | $37.75 | $37.75 | 4,868 | — | — |
| 2025-08-06 | $36.25 | $36.25 | 1,544 | — | — |
| 2025-08-05 | $36.75 | $36.75 | 6,780 | — | — |
| 2025-08-04 | $36.75 | $36.75 | 2,340 | — | — |
| 2025-08-01 | $38.25 | $38.25 | 2,188 | — | — |
| 2025-07-31 | $38.75 | $38.75 | 1,652 | — | — |
| 2025-07-30 | $38.50 | $38.50 | 3,544 | — | — |
| 2025-07-29 | $39.25 | $39.25 | 3,576 | — | — |
| 2025-07-28 | $40.25 | $40.25 | 11,648 | — | — |
| 2025-07-25 | $40.25 | $40.25 | 8,280 | — | — |
| 2025-07-24 | $43.38 | $43.38 | 13,008 | — | — |
| 2025-07-23 | $37.50 | $37.50 | 9,052 | — | — |
| 2025-07-22 | $37.75 | $37.75 | 73,768 | — | — |
| 2025-07-21 | $62.75 | $62.75 | 14,772 | — | — |
| 2025-07-18 | $65.75 | $65.75 | 12,880 | — | — |
| 2025-07-17 | $71.75 | $71.75 | 20,344 | — | — |
| 2025-07-16 | $70.00 | $70.00 | 24,940 | — | — |
| 2025-07-15 | $73.50 | $73.50 | 85,404 | — | — |
| 2025-07-14 | $74.75 | $74.75 | 9,164 | — | — |
| 2025-07-11 | $69.25 | $69.25 | 10,524 | — | — |
| 2025-07-10 | $67.75 | $67.75 | 16,136 | — | — |
| 2025-07-09 | $63.00 | $63.00 | 11,312 | — | — |
| 2025-07-08 | $70.63 | $70.63 | 2,208 | — | — |
| 2025-07-07 | $68.25 | $68.25 | 23,848 | — | — |
| 2025-07-03 | $67.50 | $67.50 | 1,804 | — | — |
| 2025-07-02 | $70.00 | $70.00 | 3,456 | — | — |
| 2025-07-01 | $72.25 | $72.25 | 5,500 | — | — |
| 2025-06-30 | $63.75 | $63.75 | 940 | — | — |
| 2025-06-27 | $66.75 | $66.75 | 3,204 | — | — |
| 2025-06-26 | $64.50 | $64.50 | 2,468 | — | — |
| 2025-06-25 | $62.50 | $62.50 | 6,560 | — | — |
| 2025-06-24 | $65.75 | $65.75 | 11,328 | — | — |
| 2025-06-23 | $64.75 | $64.75 | 10,348 | — | — |
| 2025-06-20 | $62.75 | $62.75 | 5,468 | — | — |
| 2025-06-18 | $63.75 | $63.75 | 6,016 | — | — |
| 2025-06-17 | $63.00 | $63.00 | 11,720 | — | — |
| 2025-06-16 | $60.13 | $60.13 | 11,384 | — | — |
| 2025-06-13 | $58.75 | $58.75 | 6,732 | — | — |
| 2025-06-12 | $61.75 | $61.75 | 4,972 | — | — |
| 2025-06-11 | $64.50 | $64.50 | 6,244 | — | — |
| 2025-06-10 | $67.75 | $67.75 | 5,160 | — | — |
| 2025-06-09 | $65.00 | $65.00 | 5,912 | — | — |
| 2025-06-06 | $69.00 | $69.00 | 3,500 | — | — |
| 2025-06-05 | $67.25 | $67.25 | 22,584 | — | — |
| 2025-06-04 | $74.00 | $74.00 | 18,556 | — | — |
| 2025-06-03 | $67.75 | $67.75 | 11,320 | — | — |
| 2025-06-02 | $79.25 | $79.25 | 17,096 | — | — |
| 2025-05-30 | $96.25 | $96.25 | 7,608 | — | — |
| 2025-05-29 | $116.25 | $116.25 | 12,301 | — | — |
| 2025-05-28 | $132.50 | $132.50 | 24,518 | — | — |
| 2025-05-27 | $181.25 | $181.25 | 726,671 | — | — |
| 2025-05-23 | $126.25 | $126.25 | 137,335 | — | — |
| 2025-05-22 | $108.75 | $108.75 | 2,801 | — | — |
| 2025-05-21 | $112.50 | $112.50 | 2,392 | — | — |
| 2025-05-20 | $115.00 | $115.00 | 2,788 | — | — |
| 2025-05-19 | $120.00 | $120.00 | 3,492 | — | — |
| 2025-05-16 | $133.75 | $133.75 | 8,546 | — | — |
| 2025-05-15 | $113.75 | $113.75 | 4,122 | — | — |
| 2025-05-14 | $115.00 | $115.00 | 4,198 | — | — |
| 2025-05-13 | $113.75 | $113.75 | 5,167 | — | — |
| 2025-05-12 | $128.75 | $128.75 | 10,155 | — | — |
| 2025-05-09 | $130.00 | $130.00 | 9,109 | — | — |
| 2025-05-08 | $107.50 | $107.50 | 7,711 | — | — |
| 2025-05-07 | $96.25 | $96.25 | 10,276 | — | — |
| 2025-05-06 | $110.00 | $110.00 | 17,054 | — | — |
| 2025-05-05 | $135.00 | $135.00 | 24,760 | — | — |
| 2025-05-02 | $251.25 | $251.25 | 18,086 | — | — |
| 2025-05-01 | $373.75 | $373.75 | 7,974 | — | — |
| 2025-04-30 | $531.25 | $531.25 | 27,235 | — | — |
| 2025-04-29 | $975.00 | $975.00 | 18,127 | — | — |
| 2025-04-28 | $1,150.00 | $1,150.00 | 11,811 | — | — |
| 2025-04-25 | $1,275.00 | $1,275.00 | 9,369 | — | — |
| 2025-04-24 | $1,275.00 | $1,275.00 | 1,185 | — | — |
| 2025-04-23 | $1,300.00 | $1,300.00 | 3,244 | — | — |
| 2025-04-22 | $1,275.00 | $1,275.00 | 8,804 | — | — |
| 2025-04-21 | $1,233.75 | $1,233.75 | 1,080 | — | — |
| 2025-04-17 | $1,325.00 | $1,325.00 | 826 | — | — |
| 2025-04-16 | $1,325.00 | $1,325.00 | 7,595 | — | — |
| 2025-04-15 | $1,462.50 | $1,462.50 | 4,258 | — | — |
| 2025-04-14 | $1,387.50 | $1,387.50 | 438 | — | — |
| 2025-04-11 | $1,475.00 | $1,475.00 | 589 | — | — |
| 2025-04-10 | $1,487.50 | $1,487.50 | 1,149 | — | — |
| 2025-04-09 | $1,387.50 | $1,387.50 | 1,810 | — | — |
| 2025-04-08 | $1,437.50 | $1,437.50 | 956 | — | — |
| 2025-04-07 | $1,387.50 | $1,387.50 | 1,323 | — | — |
| 2025-04-04 | $1,462.50 | $1,462.50 | 1,456 | — | — |
| 2025-04-03 | $1,537.50 | $1,537.50 | 6,832 | — | — |
| 2025-04-02 | $1,350.00 | $1,350.00 | 1,002 | — | — |
| 2025-04-01 | $1,400.00 | $1,400.00 | 1,204 | — | — |
| 2025-03-31 | $1,462.50 | $1,462.50 | 1,076 | — | — |
| 2025-03-28 | $1,437.50 | $1,437.50 | 1,078 | — | — |
| 2025-03-27 | $1,425.00 | $1,425.00 | 1,318 | — | — |
| 2025-03-26 | $1,450.00 | $1,450.00 | 4,787 | — | — |
| 2025-03-25 | $1,275.00 | $1,275.00 | 1,273 | — | — |
| 2025-03-24 | $1,350.00 | $1,350.00 | 936 | — | — |
| 2025-03-21 | $1,325.00 | $1,325.00 | 960 | — | — |
| 2025-03-20 | $1,281.25 | $1,281.25 | 741 | — | — |
| 2025-03-19 | $1,300.00 | $1,300.00 | 3,640 | — | — |
| 2025-03-18 | $1,275.00 | $1,275.00 | 707 | — | — |
| 2025-03-17 | $1,250.00 | $1,250.00 | 3,547 | — | — |
| 2025-03-14 | $1,137.50 | $1,137.50 | 716 | — | — |
| 2025-03-13 | $1,147.50 | $1,147.50 | 806 | — | — |
| 2025-03-12 | $1,200.00 | $1,200.00 | 4,118 | — | — |
| 2025-03-11 | $987.50 | $987.50 | 856 | — | — |
| 2025-03-10 | $997.50 | $997.50 | 1,670 | — | — |
| 2025-03-07 | $878.75 | $878.75 | 2,007 | — | — |
| 2025-03-06 | $702.50 | $702.50 | 110 | — | — |
| 2025-03-05 | $697.50 | $697.50 | 305 | — | — |
| 2025-03-04 | $701.25 | $701.25 | 387 | — | — |
| 2025-03-03 | $668.75 | $668.75 | 313 | — | — |
| 2025-02-28 | $692.50 | $692.50 | 736 | — | — |
| 2025-02-27 | $700.00 | $700.00 | 384 | — | — |
| 2025-02-26 | $712.50 | $712.50 | 468 | — | — |
| 2025-02-25 | $727.50 | $727.50 | 364 | — | — |
| 2025-02-24 | $737.50 | $737.50 | 520 | — | — |
| 2025-02-21 | $738.75 | $738.75 | 446 | — | — |
| 2025-02-20 | $758.75 | $758.75 | 300 | — | — |
| 2025-02-19 | $748.75 | $748.75 | 348 | — | — |
| 2025-02-18 | $763.75 | $763.75 | 464 | — | — |
| 2025-02-14 | $780.00 | $780.00 | 245 | — | — |
| 2025-02-13 | $780.00 | $780.00 | 288 | — | — |
| 2025-02-12 | $762.50 | $762.50 | 234 | — | — |
| 2025-02-11 | $771.25 | $771.25 | 373 | — | — |
| 2025-02-10 | $800.00 | $800.00 | 624 | — | — |
| 2025-02-07 | $688.75 | $688.75 | 2,925 | — | — |
| 2025-02-06 | $902.50 | $902.50 | 1,008 | — | — |
| 2025-02-05 | $1,031.25 | $1,031.25 | 448 | — | — |
| 2025-02-04 | $1,036.25 | $1,036.25 | 1,015 | — | — |
| 2025-02-03 | $1,275.00 | $1,275.00 | 3,214 | — | — |
| 2025-01-31 | $950.00 | $950.00 | 756 | — | — |
| 2025-01-30 | $967.50 | $967.50 | 853 | — | — |
| 2025-01-29 | $1,137.50 | $1,137.50 | 2,099 | — | — |
| 2025-01-28 | $1,062.50 | $1,062.50 | 2,730 | — | — |
| 2025-01-27 | $923.75 | $923.75 | 3,275 | — | — |
| 2025-01-24 | $753.75 | $753.75 | 942 | — | — |
| 2025-01-23 | $743.75 | $743.75 | 648 | — | — |
| 2025-01-22 | $750.00 | $750.00 | 303 | — | — |
| 2025-01-21 | $773.75 | $773.75 | 440 | — | — |
| 2025-01-17 | $825.00 | $825.00 | 456 | — | — |
| 2025-01-16 | $751.25 | $751.25 | 227 | — | — |
| 2025-01-15 | $792.50 | $792.50 | 249 | — | — |
| 2025-01-14 | $750.00 | $750.00 | 260 | — | — |
| 2025-01-13 | $728.75 | $728.75 | 911 | — | — |
| 2025-01-10 | $791.25 | $791.25 | 914 | — | — |
| 2025-01-08 | $831.25 | $831.25 | 1,019 | — | — |
| 2025-01-07 | $905.00 | $905.00 | 2,220 | — | — |
| 2025-01-06 | $1,093.75 | $1,093.75 | 4,331 | — | — |
| 2025-01-03 | $975.00 | $975.00 | 3,864 | — | — |
| 2025-01-02 | $1,001.25 | $1,001.25 | 12,791 | — | — |