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
- 2025-08-07 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 | $22.37 | $22.37 | 3,124,800 | — | — |
| 2025-12-30 | $22.72 | $22.72 | 3,328,800 | — | — |
| 2025-12-29 | $23.60 | $23.60 | 2,880,000 | — | — |
| 2025-12-26 | $23.34 | $23.34 | 3,822,300 | — | — |
| 2025-12-24 | $27.04 | $27.04 | 2,101,500 | — | — |
| 2025-12-23 | $26.46 | $26.46 | 4,372,300 | — | — |
| 2025-12-22 | $28.60 | $28.60 | 6,374,400 | — | — |
| 2025-12-19 | $24.65 | $24.65 | 8,173,100 | — | — |
| 2025-12-18 | $20.07 | $20.07 | 1,882,200 | — | — |
| 2025-12-17 | $18.53 | $18.53 | 1,527,500 | — | — |
| 2025-12-16 | $20.28 | $20.28 | 1,511,900 | — | — |
| 2025-12-15 | $20.36 | $20.36 | 3,730,200 | — | — |
| 2025-12-12 | $22.10 | $22.10 | 3,775,300 | — | — |
| 2025-12-11 | $23.51 | $23.51 | 3,664,800 | — | — |
| 2025-12-10 | $21.30 | $21.30 | 3,501,800 | — | — |
| 2025-12-09 | $19.46 | $19.46 | 1,342,200 | — | — |
| 2025-12-08 | $19.13 | $19.13 | 1,755,600 | — | — |
| 2025-12-05 | $19.81 | $19.81 | 1,881,800 | — | — |
| 2025-12-04 | $20.22 | $20.22 | 2,279,100 | — | — |
| 2025-12-03 | $18.55 | $18.55 | 1,811,300 | — | — |
| 2025-12-02 | $17.90 | $17.90 | 2,085,200 | — | — |
| 2025-12-01 | $16.81 | $16.81 | 1,475,900 | — | — |
| 2025-11-28 | $17.71 | $17.71 | 720,600 | — | — |
| 2025-11-26 | $17.43 | $17.43 | 1,464,100 | — | — |
| 2025-11-25 | $17.34 | $17.34 | 1,523,300 | — | — |
| 2025-11-24 | $16.86 | $16.86 | 1,569,500 | — | — |
| 2025-11-21 | $16.78 | $16.78 | 2,111,600 | — | — |
| 2025-11-20 | $16.92 | $16.92 | 2,753,800 | — | — |
| 2025-11-19 | $19.42 | $19.42 | 1,451,900 | — | — |
| 2025-11-18 | $19.76 | $19.76 | 2,150,400 | — | — |
| 2025-11-17 | $19.48 | $19.48 | 3,628,800 | — | — |
| 2025-11-14 | $22.95 | $22.95 | 4,459,700 | — | — |
| 2025-11-13 | $21.42 | $21.42 | 8,164,800 | — | — |
| 2025-11-12 | $18.31 | $18.31 | 2,410,300 | — | — |
| 2025-11-11 | $19.13 | $19.13 | 1,216,000 | — | — |
| 2025-11-10 | $19.24 | $19.24 | 1,388,300 | — | — |
| 2025-11-07 | $19.74 | $19.74 | 2,365,600 | — | — |
| 2025-11-06 | $19.33 | $19.33 | 2,607,500 | — | — |
| 2025-11-05 | $22.50 | $22.50 | 1,080,700 | — | — |
| 2025-11-04 | $22.85 | $22.85 | 1,269,700 | — | — |
| 2025-11-03 | $23.78 | $23.78 | 981,700 | — | — |
| 2025-10-31 | $24.26 | $24.26 | 1,193,800 | — | — |
| 2025-10-30 | $24.45 | $24.45 | 972,100 | — | — |
| 2025-10-29 | $25.05 | $25.05 | 1,957,800 | — | — |
| 2025-10-28 | $25.77 | $25.77 | 1,318,100 | — | — |
| 2025-10-27 | $27.49 | $27.49 | 987,000 | — | — |
| 2025-10-24 | $26.92 | $26.92 | 1,342,300 | — | — |
| 2025-10-23 | $25.96 | $25.96 | 1,026,100 | — | — |
| 2025-10-22 | $26.24 | $26.24 | 1,865,900 | — | — |
| 2025-10-21 | $28.18 | $28.18 | 1,349,300 | — | — |
| 2025-10-20 | $27.12 | $27.12 | 1,167,400 | — | — |
| 2025-10-17 | $26.36 | $26.36 | 1,883,700 | — | — |
| 2025-10-16 | $28.05 | $28.05 | 1,649,000 | — | — |
| 2025-10-15 | $29.60 | $29.60 | 1,396,500 | — | — |
| 2025-10-14 | $30.09 | $30.09 | 1,919,600 | — | — |
| 2025-10-13 | $29.88 | $29.88 | 1,529,300 | — | — |
| 2025-10-10 | $28.36 | $28.36 | 2,860,200 | — | — |
| 2025-10-09 | $30.06 | $30.06 | 4,144,900 | — | — |
| 2025-10-08 | $31.00 | $31.00 | 4,007,800 | — | — |
| 2025-10-07 | $28.44 | $28.44 | 2,618,900 | — | — |
| 2025-10-06 | $29.09 | $29.09 | 4,947,800 | — | — |
| 2025-10-03 | $27.37 | $27.37 | 2,784,100 | — | — |
| 2025-10-02 | $26.80 | $26.80 | 3,377,200 | — | — |
| 2025-10-01 | $26.67 | $26.67 | 5,106,500 | — | — |
| 2025-09-30 | $29.32 | $29.32 | 7,673,000 | — | — |
| 2025-09-29 | $36.96 | $36.96 | 1,664,900 | — | — |
| 2025-09-26 | $35.98 | $35.98 | 1,652,800 | — | — |
| 2025-09-25 | $37.66 | $37.66 | 2,357,300 | — | — |
| 2025-09-24 | $40.56 | $40.56 | 1,541,100 | — | — |
| 2025-09-23 | $41.94 | $41.94 | 3,555,500 | — | — |
| 2025-09-22 | $49.52 | $49.52 | 2,174,100 | — | — |
| 2025-09-19 | $45.20 | $45.20 | 2,087,500 | — | — |
| 2025-09-18 | $45.22 | $45.22 | 597,100 | — | — |
| 2025-09-17 | $43.36 | $43.36 | 503,400 | — | — |
| 2025-09-16 | $43.85 | $43.85 | 610,900 | — | — |
| 2025-09-15 | $43.86 | $43.86 | 328,200 | — | — |
| 2025-09-12 | $43.75 | $43.75 | 369,500 | — | — |
| 2025-09-11 | $42.97 | $42.97 | 445,700 | — | — |
| 2025-09-10 | $42.77 | $42.77 | 722,600 | — | — |
| 2025-09-09 | $44.54 | $44.54 | 519,600 | — | — |
| 2025-09-08 | $42.78 | $42.78 | 1,035,600 | — | — |
| 2025-09-05 | $42.63 | $42.63 | 390,400 | — | — |
| 2025-09-04 | $42.82 | $42.82 | 771,000 | — | — |
| 2025-09-03 | $44.38 | $44.38 | 902,300 | — | — |
| 2025-09-02 | $44.23 | $44.23 | 508,300 | — | — |
| 2025-08-29 | $45.37 | $45.37 | 376,400 | — | — |
| 2025-08-28 | $47.15 | $47.15 | 570,700 | — | — |
| 2025-08-27 | $47.03 | $47.03 | 652,100 | — | — |
| 2025-08-26 | $45.05 | $45.05 | 294,400 | — | — |
| 2025-08-25 | $44.72 | $44.72 | 485,600 | — | — |
| 2025-08-22 | $46.11 | $46.11 | 1,016,600 | — | — |
| 2025-08-21 | $46.27 | $46.27 | 727,200 | — | — |
| 2025-08-20 | $45.27 | $45.27 | 1,433,500 | — | — |
| 2025-08-19 | $45.48 | $45.48 | 981,700 | — | — |
| 2025-08-18 | $48.62 | $48.62 | 610,200 | — | — |
| 2025-08-15 | $47.34 | $47.34 | 1,010,600 | — | — |
| 2025-08-14 | $49.33 | $49.33 | 1,878,500 | — | — |
| 2025-08-13 | $50.75 | $50.75 | 3,419,300 | — | — |
| 2025-08-12 | $51.47 | $51.47 | 1,799,000 | — | — |
| 2025-08-11 | $53.62 | $53.62 | 3,410,100 | — | — |
| 2025-08-08 | $50.17 | $50.17 | 8,576,200 | — | — |
| 2025-08-07 | $60.35 | $60.35 | 30,556,600 | — | — |