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
- 2023-12-01 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 | $25.80 | $25.80 | 2,930 | — | — |
| 2025-12-30 | $26.20 | $26.20 | 1,011 | — | — |
| 2025-12-29 | $25.80 | $25.80 | 1,814 | — | — |
| 2025-12-26 | $26.00 | $26.00 | 978 | — | — |
| 2025-12-24 | $26.40 | $26.40 | 467 | — | — |
| 2025-12-23 | $26.00 | $26.00 | 749 | — | — |
| 2025-12-22 | $26.40 | $26.40 | 926 | — | — |
| 2025-12-19 | $26.00 | $26.00 | 2,804 | — | — |
| 2025-12-18 | $26.20 | $26.20 | 1,832 | — | — |
| 2025-12-17 | $27.20 | $27.20 | 1,760 | — | — |
| 2025-12-16 | $26.00 | $26.00 | 2,672 | — | — |
| 2025-12-15 | $27.20 | $27.20 | 1,027 | — | — |
| 2025-12-12 | $28.80 | $28.80 | 2,734 | — | — |
| 2025-12-11 | $29.40 | $29.40 | 1,086 | — | — |
| 2025-12-10 | $29.40 | $29.40 | 653 | — | — |
| 2025-12-09 | $29.60 | $29.60 | 1,216 | — | — |
| 2025-12-08 | $29.40 | $29.40 | 2,205 | — | — |
| 2025-12-05 | $30.40 | $30.40 | 1,181 | — | — |
| 2025-12-04 | $29.20 | $29.20 | 1,964 | — | — |
| 2025-12-03 | $29.80 | $29.80 | 677 | — | — |
| 2025-12-02 | $30.00 | $30.00 | 850 | — | — |
| 2025-12-01 | $30.20 | $30.20 | 963 | — | — |
| 2025-11-28 | $29.60 | $29.60 | 2,001 | — | — |
| 2025-11-26 | $31.00 | $31.00 | 2,318 | — | — |
| 2025-11-25 | $31.00 | $31.00 | 1,947 | — | — |
| 2025-11-24 | $30.40 | $30.40 | 1,899 | — | — |
| 2025-11-21 | $29.00 | $29.00 | 2,426 | — | — |
| 2025-11-20 | $28.20 | $28.20 | 1,493 | — | — |
| 2025-11-19 | $29.00 | $29.00 | 1,925 | — | — |
| 2025-11-18 | $27.80 | $27.80 | 2,452 | — | — |
| 2025-11-17 | $28.80 | $28.80 | 3,407 | — | — |
| 2025-11-14 | $31.20 | $31.20 | 2,630 | — | — |
| 2025-11-13 | $30.80 | $30.80 | 3,797 | — | — |
| 2025-11-12 | $32.40 | $32.40 | 2,679 | — | — |
| 2025-11-11 | $33.60 | $33.60 | 2,342 | — | — |
| 2025-11-10 | $32.60 | $32.60 | 2,242 | — | — |
| 2025-11-07 | $33.40 | $33.40 | 7,469 | — | — |
| 2025-11-06 | $35.40 | $35.40 | 37,154 | — | — |
| 2025-11-05 | $34.80 | $34.80 | 5,848 | — | — |
| 2025-11-04 | $35.00 | $35.00 | 40,506 | — | — |
| 2025-11-03 | $32.80 | $32.80 | 10,817 | — | — |
| 2025-10-31 | $29.80 | $29.80 | 14,482 | — | — |
| 2025-10-30 | $32.00 | $32.00 | 5,515 | — | — |
| 2025-10-29 | $31.80 | $31.80 | 16,762 | — | — |
| 2025-10-28 | $33.00 | $33.00 | 6,124 | — | — |
| 2025-10-27 | $32.00 | $32.00 | 4,283 | — | — |
| 2025-10-24 | $30.20 | $30.20 | 5,290 | — | — |
| 2025-10-23 | $31.80 | $31.80 | 6,625 | — | — |
| 2025-10-22 | $32.20 | $32.20 | 7,922 | — | — |
| 2025-10-21 | $32.00 | $32.00 | 8,877 | — | — |
| 2025-10-20 | $30.40 | $30.40 | 4,789 | — | — |
| 2025-10-17 | $30.60 | $30.60 | 7,826 | — | — |
| 2025-10-16 | $29.80 | $29.80 | 8,737 | — | — |
| 2025-10-15 | $30.60 | $30.60 | 7,229 | — | — |
| 2025-10-14 | $32.00 | $32.00 | 6,664 | — | — |
| 2025-10-13 | $30.40 | $30.40 | 10,817 | — | — |
| 2025-10-10 | $28.40 | $28.40 | 28,615 | — | — |
| 2025-10-09 | $30.80 | $30.80 | 21,270 | — | — |
| 2025-10-08 | $32.20 | $32.20 | 160,649 | — | — |
| 2025-10-07 | $46.00 | $46.00 | 229,375 | — | — |
| 2025-10-06 | $30.40 | $30.40 | 5,821 | — | — |
| 2025-10-03 | $31.00 | $31.00 | 7,204 | — | — |
| 2025-10-02 | $31.40 | $31.40 | 15,646 | — | — |
| 2025-10-01 | $31.20 | $31.20 | 16,493 | — | — |
| 2025-09-30 | $30.00 | $30.00 | 16,366 | — | — |
| 2025-09-29 | $27.80 | $27.80 | 17,724 | — | — |
| 2025-09-26 | $30.00 | $30.00 | 9,600 | — | — |
| 2025-09-25 | $31.00 | $31.00 | 28,050 | — | — |
| 2025-09-24 | $32.60 | $32.60 | 43,308 | — | — |
| 2025-09-23 | $29.80 | $29.80 | 29,817 | — | — |
| 2025-09-22 | $30.80 | $30.80 | 336,757 | — | — |
| 2025-09-19 | $29.80 | $29.80 | 31,395 | — | — |
| 2025-09-18 | $29.40 | $29.40 | 23,855 | — | — |
| 2025-09-17 | $28.20 | $28.20 | 47,429 | — | — |
| 2025-09-16 | $34.00 | $34.00 | 63,195 | — | — |
| 2025-09-15 | $28.80 | $28.80 | 51,820 | — | — |
| 2025-09-12 | $26.40 | $26.40 | 381,092 | — | — |
| 2025-09-11 | $27.80 | $27.80 | 166,467 | — | — |
| 2025-09-10 | $20.40 | $20.40 | 36,944 | — | — |
| 2025-09-09 | $22.80 | $22.80 | 94,179 | — | — |
| 2025-09-08 | $19.00 | $19.00 | 67,125 | — | — |
| 2025-09-05 | $19.40 | $19.40 | 7,544 | — | — |
| 2025-09-04 | $20.00 | $20.00 | 33,234 | — | — |
| 2025-09-03 | $19.20 | $19.20 | 15,638 | — | — |
| 2025-09-02 | $19.20 | $19.20 | 24,359 | — | — |
| 2025-08-29 | $20.00 | $20.00 | 38,992 | — | — |
| 2025-08-28 | $21.20 | $21.20 | 571,072 | — | — |
| 2025-08-27 | $20.00 | $20.00 | 49,311 | — | — |
| 2025-08-26 | $20.00 | $20.00 | 48,609 | — | — |
| 2025-08-25 | $20.20 | $20.20 | 17,757 | — | — |
| 2025-08-22 | $20.60 | $20.60 | 14,541 | — | — |
| 2025-08-21 | $20.20 | $20.20 | 31,012 | — | — |
| 2025-08-20 | $21.40 | $21.40 | 14,786 | — | — |
| 2025-08-19 | $23.20 | $23.20 | 20,163 | — | — |
| 2025-08-18 | $23.60 | $23.60 | 10,172 | — | — |
| 2025-08-15 | $23.80 | $23.80 | 23,552 | — | — |
| 2025-08-14 | $23.80 | $23.80 | 30,807 | — | — |
| 2025-08-13 | $24.60 | $24.60 | 22,535 | — | — |
| 2025-08-12 | $25.40 | $25.40 | 18,937 | — | — |
| 2025-08-11 | $24.00 | $24.00 | 22,310 | — | — |
| 2025-08-08 | $25.00 | $25.00 | 41,365 | — | — |
| 2025-08-07 | $24.00 | $24.00 | 26,218 | — | — |
| 2025-08-06 | $22.20 | $22.20 | 32,507 | — | — |
| 2025-08-05 | $23.60 | $23.60 | 39,353 | — | — |
| 2025-08-04 | $24.20 | $24.20 | 46,300 | — | — |
| 2025-08-01 | $22.80 | $22.80 | 35,951 | — | — |
| 2025-07-31 | $22.60 | $22.60 | 147,732 | — | — |
| 2025-07-30 | $25.20 | $25.20 | 127,094 | — | — |
| 2025-07-29 | $24.80 | $24.80 | 73,644 | — | — |
| 2025-07-28 | $25.80 | $25.80 | 144,051 | — | — |
| 2025-07-25 | $27.00 | $27.00 | 1,000,454 | — | — |
| 2025-07-24 | $21.80 | $21.80 | 1,637,911 | — | — |
| 2025-07-23 | $35.20 | $35.20 | 106,739 | — | — |
| 2025-07-22 | $34.00 | $34.00 | 69,031 | — | — |
| 2025-07-21 | $44.00 | $44.00 | 190,522 | — | — |
| 2025-07-18 | $340.00 | $340.00 | 6,726 | — | — |
| 2025-07-17 | $346.00 | $346.00 | 15,289 | — | — |
| 2025-07-16 | $338.00 | $338.00 | 12,701 | — | — |
| 2025-07-15 | $326.00 | $326.00 | 5,041 | — | — |
| 2025-07-14 | $324.00 | $324.00 | 16,703 | — | — |
| 2025-07-11 | $318.00 | $318.00 | 6,108 | — | — |
| 2025-07-10 | $326.00 | $326.00 | 29,920 | — | — |
| 2025-07-09 | $320.00 | $320.00 | 13,048 | — | — |
| 2025-07-08 | $316.00 | $316.00 | 14,552 | — | — |
| 2025-07-07 | $312.00 | $312.00 | 21,195 | — | — |
| 2025-07-03 | $312.00 | $312.00 | 4,848 | — | — |
| 2025-07-02 | $310.00 | $310.00 | 16,321 | — | — |
| 2025-07-01 | $308.00 | $308.00 | 8,722 | — | — |
| 2025-06-30 | $310.00 | $310.00 | 12,707 | — | — |
| 2025-06-27 | $326.00 | $326.00 | 11,451 | — | — |
| 2025-06-26 | $306.00 | $306.00 | 8,923 | — | — |
| 2025-06-25 | $296.00 | $296.00 | 30,785 | — | — |
| 2025-06-24 | $300.00 | $300.00 | 5,286 | — | — |
| 2025-06-23 | $298.00 | $298.00 | 7,022 | — | — |
| 2025-06-20 | $292.00 | $292.00 | 9,404 | — | — |
| 2025-06-18 | $284.00 | $284.00 | 17,290 | — | — |
| 2025-06-17 | $296.00 | $296.00 | 17,603 | — | — |
| 2025-06-16 | $304.00 | $304.00 | 4,639 | — | — |
| 2025-06-13 | $294.00 | $294.00 | 1,766 | — | — |
| 2025-06-12 | $294.00 | $294.00 | 6,191 | — | — |
| 2025-06-11 | $280.00 | $280.00 | 15,709 | — | — |
| 2025-06-10 | $274.00 | $274.00 | 2,362 | — | — |
| 2025-06-09 | $240.00 | $240.00 | 4,265 | — | — |
| 2025-06-06 | $230.00 | $230.00 | 3,862 | — | — |
| 2025-06-05 | $204.00 | $204.00 | 5,424 | — | — |
| 2025-06-04 | $150.40 | $150.40 | 235 | — | — |
| 2025-06-03 | $155.80 | $155.80 | 1,065 | — | — |
| 2025-06-02 | $150.40 | $150.40 | 652 | — | — |
| 2025-05-30 | $144.20 | $144.20 | 118 | — | — |
| 2025-05-29 | $143.00 | $143.00 | 178 | — | — |
| 2025-05-28 | $140.00 | $140.00 | 102 | — | — |
| 2025-05-27 | $154.00 | $154.00 | 231 | — | — |
| 2025-05-23 | $146.60 | $146.60 | 244 | — | — |
| 2025-05-22 | $144.20 | $144.20 | 236 | — | — |
| 2025-05-21 | $150.20 | $150.20 | 459 | — | — |
| 2025-05-20 | $158.40 | $158.40 | 912 | — | — |
| 2025-05-19 | $160.80 | $160.80 | 1,414 | — | — |
| 2025-05-16 | $146.60 | $146.60 | 2,828 | — | — |
| 2025-05-15 | $127.80 | $127.80 | 3,866 | — | — |
| 2025-05-14 | $153.20 | $153.20 | 181,562 | — | — |
| 2025-05-13 | $97.00 | $97.00 | 411 | — | — |
| 2025-05-12 | $104.00 | $104.00 | 3,191 | — | — |
| 2025-05-09 | $92.00 | $92.00 | 1,073 | — | — |
| 2025-05-08 | $87.00 | $87.00 | 197 | — | — |
| 2025-05-07 | $83.00 | $83.00 | 85 | — | — |
| 2025-05-06 | $86.60 | $86.60 | 848 | — | — |
| 2025-05-05 | $81.00 | $81.00 | 78 | — | — |
| 2025-05-02 | $80.00 | $80.00 | 357 | — | — |
| 2025-05-01 | $86.00 | $86.00 | 184 | — | — |
| 2025-04-30 | $87.00 | $87.00 | 560 | — | — |
| 2025-04-29 | $78.00 | $78.00 | 133 | — | — |
| 2025-04-28 | $75.60 | $75.60 | 138 | — | — |
| 2025-04-25 | $77.60 | $77.60 | 174 | — | — |
| 2025-04-24 | $80.00 | $80.00 | 185 | — | — |
| 2025-04-23 | $80.80 | $80.80 | 115 | — | — |
| 2025-04-22 | $78.80 | $78.80 | 41 | — | — |
| 2025-04-21 | $74.00 | $74.00 | 123 | — | — |
| 2025-04-17 | $73.80 | $73.80 | 158 | — | — |
| 2025-04-16 | $72.00 | $72.00 | 146 | — | — |
| 2025-04-15 | $85.40 | $85.40 | 361 | — | — |
| 2025-04-14 | $82.00 | $82.00 | 152 | — | — |
| 2025-04-11 | $81.40 | $81.40 | 76 | — | — |
| 2025-04-10 | $83.80 | $83.80 | 225 | — | — |
| 2025-04-09 | $78.60 | $78.60 | 376 | — | — |
| 2025-04-08 | $82.40 | $82.40 | 253 | — | — |
| 2025-04-07 | $80.00 | $80.00 | 432 | — | — |
| 2025-04-04 | $85.00 | $85.00 | 1,105 | — | — |
| 2025-04-03 | $94.00 | $94.00 | 279 | — | — |
| 2025-04-02 | $96.00 | $96.00 | 258 | — | — |
| 2025-04-01 | $96.00 | $96.00 | 673 | — | — |
| 2025-03-31 | $96.00 | $96.00 | 850 | — | — |
| 2025-03-28 | $98.20 | $98.20 | 578 | — | — |
| 2025-03-27 | $101.60 | $101.60 | 203 | — | — |
| 2025-03-26 | $96.20 | $96.20 | 230 | — | — |
| 2025-03-25 | $98.00 | $98.00 | 342 | — | — |
| 2025-03-24 | $96.60 | $96.60 | 584 | — | — |
| 2025-03-21 | $96.20 | $96.20 | 120 | — | — |
| 2025-03-20 | $96.00 | $96.00 | 295 | — | — |
| 2025-03-19 | $94.00 | $94.00 | 582 | — | — |
| 2025-03-18 | $93.80 | $93.80 | 690 | — | — |
| 2025-03-17 | $90.60 | $90.60 | 649 | — | — |
| 2025-03-14 | $94.00 | $94.00 | 191 | — | — |
| 2025-03-13 | $90.20 | $90.20 | 180 | — | — |
| 2025-03-12 | $91.80 | $91.80 | 321 | — | — |
| 2025-03-11 | $95.40 | $95.40 | 888 | — | — |
| 2025-03-10 | $95.00 | $95.00 | 974 | — | — |
| 2025-03-07 | $102.20 | $102.20 | 373 | — | — |
| 2025-03-06 | $97.60 | $97.60 | 400 | — | — |
| 2025-03-05 | $100.00 | $100.00 | 327 | — | — |
| 2025-03-04 | $97.80 | $97.80 | 1,088 | — | — |
| 2025-03-03 | $98.00 | $98.00 | 881 | — | — |
| 2025-02-28 | $102.80 | $102.80 | 638 | — | — |
| 2025-02-27 | $101.00 | $101.00 | 531 | — | — |
| 2025-02-26 | $106.00 | $106.00 | 577 | — | — |
| 2025-02-25 | $108.00 | $108.00 | 1,975 | — | — |
| 2025-02-24 | $113.00 | $113.00 | 16,532 | — | — |
| 2025-02-21 | $101.40 | $101.40 | 1,529 | — | — |
| 2025-02-20 | $100.60 | $100.60 | 969 | — | — |
| 2025-02-19 | $100.40 | $100.40 | 2,406 | — | — |
| 2025-02-18 | $97.80 | $97.80 | 1,649 | — | — |
| 2025-02-14 | $94.40 | $94.40 | 2,465 | — | — |
| 2025-02-13 | $100.00 | $100.00 | 3,334 | — | — |
| 2025-02-12 | $102.00 | $102.00 | 11,460 | — | — |
| 2025-02-11 | $94.00 | $94.00 | 7,357 | — | — |
| 2025-02-10 | $115.60 | $115.60 | 21,364 | — | — |
| 2025-02-07 | $157.60 | $157.60 | 1,098,191 | — | — |
| 2025-02-06 | $88.40 | $88.40 | 591 | — | — |
| 2025-02-05 | $96.80 | $96.80 | 449 | — | — |
| 2025-02-04 | $93.40 | $93.40 | 622 | — | — |
| 2025-02-03 | $93.80 | $93.80 | 963 | — | — |
| 2025-01-31 | $90.00 | $90.00 | 2,459 | — | — |
| 2025-01-30 | $106.00 | $106.00 | 366 | — | — |
| 2025-01-29 | $109.20 | $109.20 | 808 | — | — |
| 2025-01-28 | $111.20 | $111.20 | 738 | — | — |
| 2025-01-27 | $117.00 | $117.00 | 4,033 | — | — |
| 2025-01-24 | $135.40 | $135.40 | 23,224 | — | — |
| 2025-01-23 | $132.40 | $132.40 | 1,642 | — | — |
| 2025-01-22 | $122.00 | $122.00 | 430 | — | — |
| 2025-01-21 | $124.20 | $124.20 | 404 | — | — |
| 2025-01-17 | $129.00 | $129.00 | 296 | — | — |
| 2025-01-16 | $129.00 | $129.00 | 235 | — | — |
| 2025-01-15 | $133.40 | $133.40 | 1,286 | — | — |
| 2025-01-14 | $120.20 | $120.20 | 642 | — | — |
| 2025-01-13 | $113.40 | $113.40 | 189 | — | — |
| 2025-01-10 | $112.60 | $112.60 | 608 | — | — |
| 2025-01-08 | $119.80 | $119.80 | 504 | — | — |
| 2025-01-07 | $127.80 | $127.80 | 449 | — | — |
| 2025-01-06 | $134.40 | $134.40 | 955 | — | — |
| 2025-01-03 | $134.00 | $134.00 | 586 | — | — |
| 2025-01-02 | $130.20 | $130.20 | 771 | — | — |