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
- 2024-11-22 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 | $31.20 | $31.20 | 4,330 | — | — |
| 2025-12-30 | $32.00 | $32.00 | 3,140 | — | — |
| 2025-12-29 | $35.40 | $35.40 | 2,370 | — | — |
| 2025-12-26 | $40.00 | $40.00 | 1,850 | — | — |
| 2025-12-24 | $43.20 | $43.20 | 970 | — | — |
| 2025-12-23 | $43.00 | $43.00 | 4,525 | — | — |
| 2025-12-22 | $42.00 | $42.00 | 10,135 | — | — |
| 2025-12-19 | $54.10 | $54.10 | 14,305 | — | — |
| 2025-12-18 | $67.20 | $67.20 | 1,450 | — | — |
| 2025-12-17 | $76.80 | $76.80 | 2,195 | — | — |
| 2025-12-16 | $76.80 | $76.80 | 4,280 | — | — |
| 2025-12-15 | $104.00 | $104.00 | 1,460 | — | — |
| 2025-12-12 | $126.40 | $126.40 | 1,375 | — | — |
| 2025-12-11 | $125.60 | $125.60 | 1,190 | — | — |
| 2025-12-10 | $126.20 | $126.20 | 3,205 | — | — |
| 2025-12-09 | $129.00 | $129.00 | 970 | — | — |
| 2025-12-08 | $126.00 | $126.00 | 1,415 | — | — |
| 2025-12-05 | $119.60 | $119.60 | 475 | — | — |
| 2025-12-04 | $121.00 | $121.00 | 1,335 | — | — |
| 2025-12-03 | $121.20 | $121.20 | 1,455 | — | — |
| 2025-12-02 | $123.60 | $123.60 | 800 | — | — |
| 2025-12-01 | $128.40 | $128.40 | 775 | — | — |
| 2025-11-28 | $125.20 | $125.20 | 520 | — | — |
| 2025-11-26 | $127.00 | $127.00 | 2,245 | — | — |
| 2025-11-25 | $125.00 | $125.00 | 4,400 | — | — |
| 2025-11-24 | $168.20 | $168.20 | 255 | — | — |
| 2025-11-21 | $171.20 | $171.20 | 740 | — | — |
| 2025-11-20 | $189.80 | $189.80 | 690 | — | — |
| 2025-11-19 | $190.60 | $190.60 | 445 | — | — |
| 2025-11-18 | $194.80 | $194.80 | 1,945 | — | — |
| 2025-11-17 | $210.60 | $210.60 | 1,540 | — | — |
| 2025-11-14 | $285.20 | $285.20 | 1,125 | — | — |
| 2025-11-13 | $296.40 | $296.40 | 1,940 | — | — |
| 2025-11-12 | $293.00 | $293.00 | 3,335 | — | — |
| 2025-11-11 | $249.80 | $249.80 | 2,525 | — | — |
| 2025-11-10 | $226.00 | $226.00 | 1,545 | — | — |
| 2025-11-07 | $194.20 | $194.20 | 3,000 | — | — |
| 2025-11-06 | $166.60 | $166.60 | 4,220 | — | — |
| 2025-11-05 | $167.80 | $167.80 | 5,580 | — | — |
| 2025-11-04 | $200.40 | $200.40 | 1,503 | — | — |
| 2025-11-03 | $206.00 | $206.00 | 1,332 | — | — |
| 2025-10-31 | $233.60 | $233.60 | 1,826 | — | — |
| 2025-10-30 | $208.00 | $208.00 | 653 | — | — |
| 2025-10-29 | $231.20 | $231.20 | 1,378 | — | — |
| 2025-10-28 | $251.60 | $251.60 | 8,864 | — | — |
| 2025-10-27 | $239.60 | $239.60 | 506 | — | — |
| 2025-10-24 | $251.20 | $251.20 | 198 | — | — |
| 2025-10-23 | $252.80 | $252.80 | 735 | — | — |
| 2025-10-22 | $236.40 | $236.40 | 488 | — | — |
| 2025-10-21 | $242.00 | $242.00 | 478 | — | — |
| 2025-10-20 | $267.20 | $267.20 | 453 | — | — |
| 2025-10-17 | $254.80 | $254.80 | 275 | — | — |
| 2025-10-16 | $244.00 | $244.00 | 1,402 | — | — |
| 2025-10-15 | $267.60 | $267.60 | 400 | — | — |
| 2025-10-14 | $269.20 | $269.20 | 1,063 | — | — |
| 2025-10-13 | $274.00 | $274.00 | 756 | — | — |
| 2025-10-10 | $264.80 | $264.80 | 2,253 | — | — |
| 2025-10-09 | $291.60 | $291.60 | 1,233 | — | — |
| 2025-10-08 | $287.60 | $287.60 | 1,109 | — | — |
| 2025-10-07 | $311.60 | $311.60 | 1,240 | — | — |
| 2025-10-06 | $331.60 | $331.60 | 1,478 | — | — |
| 2025-10-03 | $322.00 | $322.00 | 1,481 | — | — |
| 2025-10-02 | $348.80 | $348.80 | 1,655 | — | — |
| 2025-10-01 | $317.60 | $317.60 | 763 | — | — |
| 2025-09-30 | $328.40 | $328.40 | 2,726 | — | — |
| 2025-09-29 | $335.20 | $335.20 | 2,124 | — | — |
| 2025-09-26 | $336.00 | $336.00 | 7,492 | — | — |
| 2025-09-25 | $291.20 | $291.20 | 6,772 | — | — |
| 2025-09-24 | $308.00 | $308.00 | 4,713 | — | — |
| 2025-09-23 | $326.40 | $326.40 | 11,515 | — | — |
| 2025-09-22 | $400.00 | $400.00 | 93,467 | — | — |
| 2025-09-19 | $240.00 | $240.00 | 19,064 | — | — |
| 2025-09-18 | $193.60 | $193.60 | 1,910 | — | — |
| 2025-09-17 | $190.00 | $190.00 | 3,080 | — | — |
| 2025-09-16 | $190.40 | $190.40 | 1,643 | — | — |
| 2025-09-15 | $184.00 | $184.00 | 2,336 | — | — |
| 2025-09-12 | $194.80 | $194.80 | 3,076 | — | — |
| 2025-09-11 | $176.00 | $176.00 | 3,403 | — | — |
| 2025-09-10 | $185.60 | $185.60 | 5,251 | — | — |
| 2025-09-09 | $192.40 | $192.40 | 66,034 | — | — |
| 2025-09-08 | $159.60 | $159.60 | 1,515 | — | — |
| 2025-09-05 | $157.60 | $157.60 | 1,067 | — | — |
| 2025-09-04 | $163.60 | $163.60 | 652 | — | — |
| 2025-09-03 | $164.00 | $164.00 | 2,138 | — | — |
| 2025-09-02 | $174.40 | $174.40 | 3,117 | — | — |
| 2025-08-29 | $170.00 | $170.00 | 1,971 | — | — |
| 2025-08-28 | $180.40 | $180.40 | 1,700 | — | — |
| 2025-08-27 | $164.00 | $164.00 | 3,599 | — | — |
| 2025-08-26 | $172.00 | $172.00 | 3,687 | — | — |
| 2025-08-25 | $183.60 | $183.60 | 38,485 | — | — |
| 2025-08-22 | $189.20 | $189.20 | 2,156 | — | — |
| 2025-08-21 | $185.60 | $185.60 | 1,121 | — | — |
| 2025-08-20 | $188.00 | $188.00 | 2,407 | — | — |
| 2025-08-19 | $198.80 | $198.80 | 5,165 | — | — |
| 2025-08-18 | $204.00 | $204.00 | 3,661 | — | — |
| 2025-08-15 | $215.20 | $215.20 | 4,442 | — | — |
| 2025-08-14 | $196.40 | $196.40 | 5,921 | — | — |
| 2025-08-13 | $212.00 | $212.00 | 5,286 | — | — |
| 2025-08-12 | $228.80 | $228.80 | 12,138 | — | — |
| 2025-08-11 | $200.00 | $200.00 | 35,299 | — | — |
| 2025-08-08 | $278.80 | $278.80 | 3,691 | — | — |
| 2025-08-07 | $288.80 | $288.80 | 17,103 | — | — |
| 2025-08-06 | $215.20 | $215.20 | 4,724 | — | — |
| 2025-08-05 | $210.00 | $210.00 | 5,960 | — | — |
| 2025-08-04 | $215.60 | $215.60 | 2,963 | — | — |
| 2025-08-01 | $208.00 | $208.00 | 2,562 | — | — |
| 2025-07-31 | $219.60 | $219.60 | 6,600 | — | — |
| 2025-07-30 | $254.80 | $254.80 | 19,859 | — | — |
| 2025-07-29 | $232.00 | $232.00 | 77,786 | — | — |
| 2025-07-28 | $194.00 | $194.00 | 98,167 | — | — |
| 2025-07-25 | $176.00 | $176.00 | 3,223 | — | — |
| 2025-07-24 | $182.80 | $182.80 | 6,161 | — | — |
| 2025-07-23 | $196.00 | $196.00 | 498 | — | — |
| 2025-07-22 | $194.80 | $194.80 | 1,446 | — | — |
| 2025-07-21 | $194.00 | $194.00 | 2,014 | — | — |
| 2025-07-18 | $172.40 | $172.40 | 4,185 | — | — |
| 2025-07-17 | $166.80 | $166.80 | 12,023 | — | — |
| 2025-07-16 | $188.00 | $188.00 | 2,025 | — | — |
| 2025-07-15 | $193.60 | $193.60 | 1,105 | — | — |
| 2025-07-14 | $228.80 | $228.80 | 921 | — | — |
| 2025-07-11 | $232.80 | $232.80 | 4,425 | — | — |
| 2025-07-10 | $192.80 | $192.80 | 890 | — | — |
| 2025-07-09 | $176.00 | $176.00 | 532 | — | — |
| 2025-07-08 | $156.40 | $156.40 | 202 | — | — |
| 2025-07-07 | $165.20 | $165.20 | 291 | — | — |
| 2025-07-03 | $172.40 | $172.40 | 328 | — | — |
| 2025-07-02 | $160.00 | $160.00 | 266 | — | — |
| 2025-07-01 | $164.40 | $164.40 | 943 | — | — |
| 2025-06-30 | $162.80 | $162.80 | 249 | — | — |
| 2025-06-27 | $152.00 | $152.00 | 641 | — | — |
| 2025-06-26 | $152.00 | $152.00 | 1,541 | — | — |
| 2025-06-25 | $174.00 | $174.00 | 578 | — | — |
| 2025-06-24 | $184.80 | $184.80 | 327 | — | — |
| 2025-06-23 | $172.00 | $172.00 | 609 | — | — |
| 2025-06-20 | $184.00 | $184.00 | 612 | — | — |
| 2025-06-18 | $184.40 | $184.40 | 823 | — | — |
| 2025-06-17 | $202.40 | $202.40 | 291 | — | — |
| 2025-06-16 | $208.00 | $208.00 | 1,689 | — | — |
| 2025-06-13 | $202.00 | $202.00 | 680 | — | — |
| 2025-06-12 | $200.00 | $200.00 | 2,440 | — | — |
| 2025-06-11 | $215.20 | $215.20 | 463 | — | — |
| 2025-06-10 | $217.20 | $217.20 | 368 | — | — |
| 2025-06-09 | $216.00 | $216.00 | 2,020 | — | — |
| 2025-06-06 | $245.60 | $245.60 | 1,224 | — | — |
| 2025-06-05 | $266.00 | $266.00 | 2,447 | — | — |
| 2025-06-04 | $256.00 | $256.00 | 1,297 | — | — |
| 2025-06-03 | $270.80 | $270.80 | 2,224 | — | — |
| 2025-06-02 | $280.00 | $280.00 | 11,271 | — | — |
| 2025-05-30 | $224.00 | $224.00 | 833 | — | — |
| 2025-05-29 | $248.80 | $248.80 | 1,364 | — | — |
| 2025-05-28 | $218.40 | $218.40 | 547 | — | — |
| 2025-05-27 | $219.60 | $219.60 | 667 | — | — |
| 2025-05-23 | $216.00 | $216.00 | 386 | — | — |
| 2025-05-22 | $212.00 | $212.00 | 332 | — | — |
| 2025-05-21 | $202.00 | $202.00 | 389 | — | — |
| 2025-05-20 | $208.80 | $208.80 | 835 | — | — |
| 2025-05-19 | $219.20 | $219.20 | 2,330 | — | — |
| 2025-05-16 | $204.00 | $204.00 | 1,445 | — | — |
| 2025-05-15 | $248.80 | $248.80 | 13,837 | — | — |
| 2025-05-14 | $241.60 | $241.60 | 1,191 | — | — |
| 2025-05-13 | $220.80 | $220.80 | 132 | — | — |
| 2025-05-12 | $235.60 | $235.60 | 737 | — | — |
| 2025-05-09 | $221.60 | $221.60 | 444 | — | — |
| 2025-05-08 | $212.00 | $212.00 | 657 | — | — |
| 2025-05-07 | $199.20 | $199.20 | 225 | — | — |
| 2025-05-06 | $191.20 | $191.20 | 313 | — | — |
| 2025-05-05 | $178.40 | $178.40 | 424 | — | — |
| 2025-05-02 | $184.00 | $184.00 | 1,106 | — | — |
| 2025-05-01 | $195.60 | $195.60 | 1,291 | — | — |
| 2025-04-30 | $210.00 | $210.00 | 801 | — | — |
| 2025-04-29 | $208.00 | $208.00 | 2,590 | — | — |
| 2025-04-28 | $232.80 | $232.80 | 5,149 | — | — |
| 2025-04-25 | $233.20 | $233.20 | 169 | — | — |
| 2025-04-24 | $244.00 | $244.00 | 203 | — | — |
| 2025-04-23 | $255.20 | $255.20 | 571 | — | — |
| 2025-04-22 | $224.00 | $224.00 | 169 | — | — |
| 2025-04-21 | $210.00 | $210.00 | 284 | — | — |
| 2025-04-17 | $220.00 | $220.00 | 170 | — | — |
| 2025-04-16 | $218.00 | $218.00 | 279 | — | — |
| 2025-04-15 | $225.20 | $225.20 | 108 | — | — |
| 2025-04-14 | $220.00 | $220.00 | 177 | — | — |
| 2025-04-11 | $216.00 | $216.00 | 92 | — | — |
| 2025-04-10 | $228.00 | $228.00 | 74 | — | — |
| 2025-04-09 | $212.00 | $212.00 | 243 | — | — |
| 2025-04-08 | $196.80 | $196.80 | 186 | — | — |
| 2025-04-07 | $188.40 | $188.40 | 221 | — | — |
| 2025-04-04 | $200.80 | $200.80 | 751 | — | — |
| 2025-04-03 | $228.40 | $228.40 | 342 | — | — |
| 2025-04-02 | $248.00 | $248.00 | 952 | — | — |
| 2025-04-01 | $232.00 | $232.00 | 393 | — | — |
| 2025-03-31 | $200.80 | $200.80 | 305 | — | — |
| 2025-03-28 | $228.80 | $228.80 | 536 | — | — |
| 2025-03-27 | $220.80 | $220.80 | 161 | — | — |
| 2025-03-26 | $216.00 | $216.00 | 1,405 | — | — |
| 2025-03-25 | $233.20 | $233.20 | 943 | — | — |
| 2025-03-24 | $240.40 | $240.40 | 2,197 | — | — |
| 2025-03-21 | $204.00 | $204.00 | 856 | — | — |
| 2025-03-20 | $250.00 | $250.00 | 1,918 | — | — |
| 2025-03-19 | $212.00 | $212.00 | 596 | — | — |
| 2025-03-18 | $207.20 | $207.20 | 103 | — | — |
| 2025-03-17 | $202.00 | $202.00 | 224 | — | — |
| 2025-03-14 | $197.60 | $197.60 | 582 | — | — |
| 2025-03-13 | $211.20 | $211.20 | 665 | — | — |
| 2025-03-12 | $200.00 | $200.00 | 169 | — | — |
| 2025-03-11 | $191.20 | $191.20 | 638 | — | — |
| 2025-03-10 | $188.80 | $188.80 | 788 | — | — |
| 2025-03-07 | $223.60 | $223.60 | 1,117 | — | — |
| 2025-03-06 | $267.20 | $267.20 | 1,691 | — | — |
| 2025-03-05 | $288.40 | $288.40 | 202 | — | — |
| 2025-03-04 | $292.00 | $292.00 | 417 | — | — |
| 2025-03-03 | $360.00 | $360.00 | 115 | — | — |
| 2025-02-28 | $379.60 | $379.60 | 188 | — | — |
| 2025-02-27 | $416.00 | $416.00 | 103 | — | — |
| 2025-02-26 | $422.00 | $422.00 | 191 | — | — |
| 2025-02-25 | $432.00 | $432.00 | 142 | — | — |
| 2025-02-24 | $444.00 | $444.00 | 206 | — | — |
| 2025-02-21 | $464.00 | $464.00 | 307 | — | — |
| 2025-02-20 | $468.00 | $468.00 | 143 | — | — |
| 2025-02-19 | $476.00 | $476.00 | 395 | — | — |
| 2025-02-18 | $500.00 | $500.00 | 220 | — | — |
| 2025-02-14 | $512.00 | $512.00 | 230 | — | — |
| 2025-02-13 | $472.00 | $472.00 | 80 | — | — |
| 2025-02-12 | $456.00 | $456.00 | 142 | — | — |
| 2025-02-11 | $476.00 | $476.00 | 73 | — | — |
| 2025-02-10 | $480.00 | $480.00 | 139 | — | — |
| 2025-02-07 | $492.00 | $492.00 | 85 | — | — |
| 2025-02-06 | $496.00 | $496.00 | 247 | — | — |
| 2025-02-05 | $516.00 | $516.00 | 211 | — | — |
| 2025-02-04 | $472.00 | $472.00 | 262 | — | — |
| 2025-02-03 | $468.00 | $468.00 | 275 | — | — |
| 2025-01-31 | $476.00 | $476.00 | 569 | — | — |
| 2025-01-30 | $520.00 | $520.00 | 2,114 | — | — |
| 2025-01-29 | $424.00 | $424.00 | 278 | — | — |
| 2025-01-28 | $436.00 | $436.00 | 315 | — | — |
| 2025-01-27 | $440.00 | $440.00 | 345 | — | — |
| 2025-01-24 | $440.00 | $440.00 | 165 | — | — |
| 2025-01-23 | $460.00 | $460.00 | 638 | — | — |
| 2025-01-22 | $440.00 | $440.00 | 183 | — | — |
| 2025-01-21 | $476.00 | $476.00 | 225 | — | — |
| 2025-01-17 | $492.00 | $492.00 | 175 | — | — |
| 2025-01-16 | $492.00 | $492.00 | 634 | — | — |
| 2025-01-15 | $512.00 | $512.00 | 195 | — | — |
| 2025-01-14 | $516.00 | $516.00 | 401 | — | — |
| 2025-01-13 | $572.00 | $572.00 | 320 | — | — |
| 2025-01-10 | $620.00 | $620.00 | 559 | — | — |
| 2025-01-08 | $632.00 | $632.00 | 508 | — | — |
| 2025-01-07 | $696.00 | $696.00 | 297 | — | — |
| 2025-01-06 | $688.00 | $688.00 | 565 | — | — |
| 2025-01-03 | $660.00 | $660.00 | 463 | — | — |
| 2025-01-02 | $660.00 | $660.00 | 492 | — | — |