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
- 2021-02-09 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 | $20.44 | $21.07 | 10,603 | — | — |
| 2025-12-30 | $20.92 | $21.57 | 3,870 | — | — |
| 2025-12-29 | $21.00 | $21.65 | 17,105 | — | — |
| 2025-12-26 | $22.32 | $23.01 | 7,725 | — | — |
| 2025-12-24 | $24.72 | $25.48 | 2,000 | — | — |
| 2025-12-23 | $24.84 | $25.61 | 4,648 | — | — |
| 2025-12-22 | $24.24 | $24.99 | 3,010 | — | — |
| 2025-12-19 | $26.00 | $26.80 | 9,408 | — | — |
| 2025-12-18 | $23.60 | $24.33 | 2,465 | — | — |
| 2025-12-17 | $23.64 | $24.37 | 2,775 | — | — |
| 2025-12-16 | $24.52 | $25.28 | 5,443 | — | — |
| 2025-12-15 | $25.00 | $25.77 | 9,068 | — | — |
| 2025-12-12 | $26.52 | $27.34 | 3,098 | — | — |
| 2025-12-11 | $27.48 | $28.33 | 5,480 | — | — |
| 2025-12-10 | $27.84 | $28.70 | 6,358 | — | — |
| 2025-12-09 | $29.36 | $30.27 | 6,233 | — | — |
| 2025-12-08 | $28.28 | $29.15 | 9,470 | — | — |
| 2025-12-05 | $29.00 | $29.90 | 4,205 | — | — |
| 2025-12-04 | $29.44 | $30.35 | 4,475 | — | — |
| 2025-12-03 | $29.36 | $30.27 | 9,438 | — | — |
| 2025-12-02 | $28.40 | $29.28 | 15,593 | — | — |
| 2025-12-01 | $26.56 | $27.38 | 17,808 | — | — |
| 2025-11-28 | $26.20 | $27.01 | 7,830 | — | — |
| 2025-11-26 | $26.24 | $27.05 | 27,868 | — | — |
| 2025-11-25 | $26.00 | $26.80 | 889,465 | — | — |
| 2025-11-24 | $28.84 | $29.73 | 3,993 | — | — |
| 2025-11-21 | $25.80 | $26.60 | 7,653 | — | — |
| 2025-11-20 | $26.08 | $26.89 | 7,515 | — | — |
| 2025-11-19 | $28.84 | $29.73 | 2,673 | — | — |
| 2025-11-18 | $29.84 | $30.76 | 6,225 | — | — |
| 2025-11-17 | $27.20 | $28.04 | 4,155 | — | — |
| 2025-11-14 | $28.20 | $29.07 | 7,865 | — | — |
| 2025-11-13 | $29.64 | $30.56 | 4,788 | — | — |
| 2025-11-12 | $31.80 | $32.78 | 5,635 | — | — |
| 2025-11-11 | $30.64 | $31.59 | 11,535 | — | — |
| 2025-11-10 | $33.04 | $34.06 | 3,398 | — | — |
| 2025-11-07 | $33.68 | $34.72 | 15,258 | — | — |
| 2025-11-06 | $35.20 | $36.29 | 6,878 | — | — |
| 2025-11-05 | $36.44 | $37.57 | 5,485 | — | — |
| 2025-11-04 | $34.92 | $36.00 | 16,405 | — | — |
| 2025-11-03 | $38.56 | $39.75 | 15,500 | — | — |
| 2025-10-31 | $37.48 | $38.64 | 15,693 | — | — |
| 2025-10-30 | $38.00 | $39.18 | 29,188 | — | — |
| 2025-10-29 | $40.00 | $40.00 | 65,280 | — | — |
| 2025-10-28 | $42.80 | $42.80 | 1,032,510 | — | — |
| 2025-10-27 | $38.00 | $38.00 | 323,305 | — | — |
| 2025-10-24 | $38.80 | $38.80 | 18,275 | — | — |
| 2025-10-23 | $34.72 | $34.72 | 8,943 | — | — |
| 2025-10-22 | $32.68 | $32.68 | 11,490 | — | — |
| 2025-10-21 | $31.92 | $31.92 | 6,110 | — | — |
| 2025-10-20 | $34.56 | $34.56 | 5,315 | — | — |
| 2025-10-17 | $32.76 | $32.76 | 7,403 | — | — |
| 2025-10-16 | $33.40 | $33.40 | 10,168 | — | — |
| 2025-10-15 | $34.52 | $34.52 | 12,465 | — | — |
| 2025-10-14 | $36.48 | $36.48 | 7,763 | — | — |
| 2025-10-13 | $37.44 | $37.44 | 8,755 | — | — |
| 2025-10-10 | $37.68 | $37.68 | 24,568 | — | — |
| 2025-10-09 | $40.40 | $40.40 | 13,288 | — | — |
| 2025-10-08 | $42.00 | $42.00 | 22,575 | — | — |
| 2025-10-07 | $39.20 | $39.20 | 32,955 | — | — |
| 2025-10-06 | $42.80 | $42.80 | 22,535 | — | — |
| 2025-10-03 | $42.80 | $42.80 | 81,555 | — | — |
| 2025-10-02 | $39.20 | $39.20 | 18,405 | — | — |
| 2025-10-01 | $37.12 | $37.12 | 20,020 | — | — |
| 2025-09-30 | $36.80 | $36.80 | 96,000 | — | — |
| 2025-09-29 | $37.52 | $37.52 | 359,648 | — | — |
| 2025-09-26 | $35.04 | $35.04 | 27,455 | — | — |
| 2025-09-25 | $37.00 | $37.00 | 18,243 | — | — |
| 2025-09-24 | $39.04 | $39.04 | 32,133 | — | — |
| 2025-09-23 | $37.60 | $37.60 | 81,465 | — | — |
| 2025-09-22 | $43.20 | $43.20 | 2,574,253 | — | — |
| 2025-09-19 | $29.40 | $29.40 | 22,225 | — | — |
| 2025-09-18 | $30.76 | $30.76 | 62,680 | — | — |
| 2025-09-17 | $29.12 | $29.12 | 907,218 | — | — |
| 2025-09-16 | $27.32 | $27.32 | 76,983 | — | — |
| 2025-09-15 | $31.92 | $31.92 | 1,401,408 | — | — |
| 2025-09-12 | $31.44 | $31.44 | 1,450 | — | — |
| 2025-09-11 | $31.20 | $31.20 | 2,568 | — | — |
| 2025-09-10 | $31.20 | $31.20 | 3,605 | — | — |
| 2025-09-09 | $29.68 | $29.68 | 5,423 | — | — |
| 2025-09-08 | $30.88 | $30.88 | 22,455 | — | — |
| 2025-09-05 | $33.68 | $33.68 | 773 | — | — |
| 2025-09-04 | $33.60 | $33.60 | 4,335 | — | — |
| 2025-09-03 | $34.80 | $34.80 | 3,858 | — | — |
| 2025-09-02 | $36.16 | $36.16 | 6,993 | — | — |
| 2025-08-29 | $38.80 | $38.80 | 973 | — | — |
| 2025-08-28 | $38.56 | $38.56 | 898 | — | — |
| 2025-08-27 | $38.40 | $38.40 | 1,118 | — | — |
| 2025-08-26 | $37.60 | $37.60 | 320 | — | — |
| 2025-08-25 | $37.20 | $37.20 | 350 | — | — |
| 2025-08-22 | $38.00 | $38.00 | 935 | — | — |
| 2025-08-21 | $35.40 | $35.40 | 1,680 | — | — |
| 2025-08-20 | $35.76 | $35.76 | 8,883 | — | — |
| 2025-08-19 | $37.56 | $37.56 | 3,695 | — | — |
| 2025-08-18 | $40.00 | $40.00 | 2,500 | — | — |
| 2025-08-15 | $42.40 | $42.40 | 643 | — | — |
| 2025-08-14 | $41.20 | $41.20 | 1,848 | — | — |
| 2025-08-13 | $42.00 | $42.00 | 1,438 | — | — |
| 2025-08-12 | $42.00 | $42.00 | 1,855 | — | — |
| 2025-08-11 | $42.00 | $42.00 | 1,545 | — | — |
| 2025-08-08 | $40.80 | $40.80 | 978 | — | — |
| 2025-08-07 | $41.20 | $41.20 | 1,405 | — | — |
| 2025-08-06 | $40.80 | $40.80 | 1,805 | — | — |
| 2025-08-05 | $40.00 | $40.00 | 3,603 | — | — |
| 2025-08-04 | $42.80 | $42.80 | 2,515 | — | — |
| 2025-08-01 | $42.00 | $42.00 | 3,835 | — | — |
| 2025-07-31 | $42.80 | $42.80 | 16,388 | — | — |
| 2025-07-30 | $51.20 | $51.20 | 4,378 | — | — |
| 2025-07-29 | $52.80 | $52.80 | 4,978 | — | — |
| 2025-07-28 | $50.80 | $50.80 | 3,830 | — | — |
| 2025-07-25 | $52.00 | $52.00 | 7,475 | — | — |
| 2025-07-24 | $55.60 | $55.60 | 6,338 | — | — |
| 2025-07-23 | $60.40 | $60.40 | 8,268 | — | — |
| 2025-07-22 | $58.40 | $58.40 | 2,923 | — | — |
| 2025-07-21 | $57.20 | $57.20 | 1,165 | — | — |
| 2025-07-18 | $58.00 | $58.00 | 3,018 | — | — |
| 2025-07-17 | $59.20 | $59.20 | 5,448 | — | — |
| 2025-07-16 | $56.40 | $56.40 | 4,248 | — | — |
| 2025-07-15 | $58.00 | $58.00 | 2,455 | — | — |
| 2025-07-14 | $61.20 | $61.20 | 3,865 | — | — |
| 2025-07-11 | $60.00 | $60.00 | 33,095 | — | — |
| 2025-07-10 | $62.00 | $62.00 | 3,623 | — | — |
| 2025-07-09 | $68.00 | $68.00 | 5,753 | — | — |
| 2025-07-08 | $64.00 | $64.00 | 3,668 | — | — |
| 2025-07-07 | $63.20 | $63.20 | 3,228 | — | — |
| 2025-07-03 | $64.80 | $64.80 | 4,010 | — | — |
| 2025-07-02 | $69.20 | $69.20 | 2,645 | — | — |
| 2025-07-01 | $72.00 | $72.00 | 4,298 | — | — |
| 2025-06-30 | $74.80 | $74.80 | 5,830 | — | — |
| 2025-06-27 | $85.60 | $85.60 | 6,393 | — | — |
| 2025-06-26 | $95.60 | $95.60 | 12,090 | — | — |
| 2025-06-25 | $87.20 | $87.20 | 14,665 | — | — |
| 2025-06-24 | $95.60 | $95.60 | 48,200 | — | — |
| 2025-06-23 | $76.00 | $76.00 | 20,978 | — | — |
| 2025-06-20 | $98.80 | $98.80 | 39,495 | — | — |
| 2025-06-18 | $116.80 | $116.80 | 1,248,213 | — | — |
| 2025-06-17 | $86.80 | $86.80 | 482,370 | — | — |
| 2025-06-16 | $47.20 | $47.20 | 130,483 | — | — |
| 2025-06-13 | $48.84 | $48.84 | 853 | — | — |
| 2025-06-12 | $50.00 | $50.00 | 628 | — | — |
| 2025-06-11 | $51.60 | $51.60 | 1,625 | — | — |
| 2025-06-10 | $52.80 | $52.80 | 1,213 | — | — |
| 2025-06-09 | $56.40 | $56.40 | 1,113 | — | — |
| 2025-06-06 | $58.80 | $58.80 | 1,078 | — | — |
| 2025-06-05 | $60.40 | $60.40 | 4,963 | — | — |
| 2025-06-04 | $54.00 | $54.00 | 513 | — | — |
| 2025-06-03 | $54.00 | $54.00 | 898 | — | — |
| 2025-06-02 | $53.60 | $53.60 | 713 | — | — |
| 2025-05-30 | $54.00 | $54.00 | 4,028 | — | — |
| 2025-05-29 | $47.80 | $47.80 | 283 | — | — |
| 2025-05-28 | $48.40 | $48.40 | 440 | — | — |
| 2025-05-27 | $49.00 | $49.00 | 485 | — | — |
| 2025-05-23 | $46.80 | $46.80 | 480 | — | — |
| 2025-05-22 | $46.00 | $46.00 | 345 | — | — |
| 2025-05-21 | $46.40 | $46.40 | 255 | — | — |
| 2025-05-20 | $46.40 | $46.40 | 458 | — | — |
| 2025-05-19 | $48.40 | $48.40 | 415 | — | — |
| 2025-05-16 | $48.80 | $48.80 | 1,063 | — | — |
| 2025-05-15 | $45.60 | $45.60 | 823 | — | — |
| 2025-05-14 | $49.20 | $49.20 | 725 | — | — |
| 2025-05-13 | $49.60 | $49.60 | 1,050 | — | — |
| 2025-05-12 | $45.60 | $45.60 | 868 | — | — |
| 2025-05-09 | $42.80 | $42.80 | 358 | — | — |
| 2025-05-08 | $43.20 | $43.20 | 520 | — | — |
| 2025-05-07 | $43.20 | $43.20 | 1,040 | — | — |
| 2025-05-06 | $46.40 | $46.40 | 583 | — | — |
| 2025-05-05 | $46.00 | $46.00 | 473 | — | — |
| 2025-05-02 | $43.60 | $43.60 | 598 | — | — |
| 2025-05-01 | $46.00 | $46.00 | 328 | — | — |
| 2025-04-30 | $45.60 | $45.60 | 1,575 | — | — |
| 2025-04-29 | $42.80 | $42.80 | 1,340 | — | — |
| 2025-04-28 | $46.00 | $46.00 | 1,408 | — | — |
| 2025-04-25 | $47.20 | $47.20 | 11,745 | — | — |
| 2025-04-24 | $41.60 | $41.60 | 463 | — | — |
| 2025-04-23 | $40.40 | $40.40 | 613 | — | — |
| 2025-04-22 | $40.00 | $40.00 | 835 | — | — |
| 2025-04-21 | $39.92 | $39.92 | 1,715 | — | — |
| 2025-04-17 | $40.60 | $40.60 | 465 | — | — |
| 2025-04-16 | $41.00 | $41.00 | 1,418 | — | — |
| 2025-04-15 | $40.40 | $40.40 | 1,563 | — | — |
| 2025-04-14 | $41.60 | $41.60 | 563 | — | — |
| 2025-04-11 | $41.60 | $41.60 | 638 | — | — |
| 2025-04-10 | $40.40 | $40.40 | 1,705 | — | — |
| 2025-04-09 | $42.80 | $42.80 | 1,470 | — | — |
| 2025-04-08 | $43.60 | $43.60 | 935 | — | — |
| 2025-04-07 | $44.80 | $44.80 | 2,143 | — | — |
| 2025-04-04 | $46.00 | $46.00 | 913 | — | — |
| 2025-04-03 | $49.60 | $49.60 | 213 | — | — |
| 2025-04-02 | $49.60 | $49.60 | 933 | — | — |
| 2025-04-01 | $49.60 | $49.60 | 730 | — | — |
| 2025-03-31 | $47.60 | $47.60 | 1,345 | — | — |
| 2025-03-28 | $48.80 | $48.80 | 1,380 | — | — |
| 2025-03-27 | $50.60 | $50.60 | 430 | — | — |
| 2025-03-26 | $51.20 | $51.20 | 438 | — | — |
| 2025-03-25 | $50.80 | $50.80 | 1,455 | — | — |
| 2025-03-24 | $52.00 | $52.00 | 1,073 | — | — |
| 2025-03-21 | $53.60 | $53.60 | 865 | — | — |
| 2025-03-20 | $54.00 | $54.00 | 488 | — | — |
| 2025-03-19 | $54.12 | $54.12 | 1,013 | — | — |
| 2025-03-18 | $53.80 | $53.80 | 440 | — | — |
| 2025-03-17 | $53.60 | $53.60 | 463 | — | — |
| 2025-03-14 | $51.20 | $51.20 | 245 | — | — |
| 2025-03-13 | $52.00 | $52.00 | 695 | — | — |
| 2025-03-12 | $55.60 | $55.60 | 493 | — | — |
| 2025-03-11 | $58.00 | $58.00 | 240 | — | — |
| 2025-03-10 | $56.40 | $56.40 | 1,018 | — | — |
| 2025-03-07 | $57.60 | $57.60 | 958 | — | — |
| 2025-03-06 | $58.40 | $58.40 | 1,395 | — | — |
| 2025-03-05 | $58.80 | $58.80 | 915 | — | — |
| 2025-03-04 | $54.80 | $54.80 | 745 | — | — |
| 2025-03-03 | $54.40 | $54.40 | 588 | — | — |
| 2025-02-28 | $58.40 | $58.40 | 383 | — | — |
| 2025-02-27 | $58.40 | $58.40 | 640 | — | — |
| 2025-02-26 | $62.00 | $62.00 | 678 | — | — |
| 2025-02-25 | $59.60 | $59.60 | 505 | — | — |
| 2025-02-24 | $61.20 | $61.20 | 988 | — | — |
| 2025-02-21 | $57.60 | $57.60 | 848 | — | — |
| 2025-02-20 | $58.40 | $58.40 | 1,488 | — | — |
| 2025-02-19 | $61.00 | $61.00 | 953 | — | — |
| 2025-02-18 | $63.60 | $63.60 | 3,493 | — | — |
| 2025-02-14 | $68.20 | $68.20 | 2,093 | — | — |
| 2025-02-13 | $71.60 | $71.60 | 2,543 | — | — |
| 2025-02-12 | $70.00 | $70.00 | 1,408 | — | — |
| 2025-02-11 | $69.60 | $69.60 | 1,565 | — | — |
| 2025-02-10 | $74.00 | $74.00 | 4,090 | — | — |
| 2025-02-07 | $77.60 | $77.60 | 21,760 | — | — |
| 2025-02-06 | $71.60 | $71.60 | 3,255 | — | — |
| 2025-02-05 | $75.60 | $75.60 | 885 | — | — |
| 2025-02-04 | $76.40 | $76.40 | 3,110 | — | — |
| 2025-02-03 | $77.20 | $77.20 | 2,203 | — | — |
| 2025-01-31 | $78.80 | $78.80 | 2,943 | — | — |
| 2025-01-30 | $83.20 | $83.20 | 1,808 | — | — |
| 2025-01-29 | $85.60 | $85.60 | 4,598 | — | — |
| 2025-01-28 | $80.00 | $80.00 | 2,658 | — | — |
| 2025-01-27 | $80.80 | $80.80 | 1,420 | — | — |
| 2025-01-24 | $88.00 | $88.00 | 738 | — | — |
| 2025-01-23 | $88.40 | $88.40 | 735 | — | — |
| 2025-01-22 | $86.40 | $86.40 | 708 | — | — |
| 2025-01-21 | $87.20 | $87.20 | 2,448 | — | — |
| 2025-01-17 | $85.60 | $85.60 | 2,065 | — | — |
| 2025-01-16 | $86.00 | $86.00 | 1,108 | — | — |
| 2025-01-15 | $84.00 | $84.00 | 3,800 | — | — |
| 2025-01-14 | $88.80 | $88.80 | 20,595 | — | — |
| 2025-01-13 | $72.40 | $72.40 | 990 | — | — |
| 2025-01-10 | $77.20 | $77.20 | 7,143 | — | — |
| 2025-01-08 | $102.40 | $102.40 | 2,283 | — | — |
| 2025-01-07 | $108.00 | $108.00 | 2,920 | — | — |
| 2025-01-06 | $108.00 | $108.00 | 8,198 | — | — |
| 2025-01-03 | $112.40 | $112.40 | 14,470 | — | — |
| 2025-01-02 | $121.20 | $121.20 | 9,700 | — | — |