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
- 2022-08-26 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 | $30.90 | $30.90 | 187 | — | — |
| 2025-12-30 | $33.60 | $33.60 | 923 | — | — |
| 2025-12-29 | $34.20 | $34.20 | 1,103 | — | — |
| 2025-12-26 | $35.10 | $35.10 | 207 | — | — |
| 2025-12-24 | $34.50 | $34.50 | 380 | — | — |
| 2025-12-23 | $38.40 | $38.40 | 1,480 | — | — |
| 2025-12-22 | $38.10 | $38.10 | 2,610 | — | — |
| 2025-12-19 | $38.70 | $38.70 | 160 | — | — |
| 2025-12-18 | $39.00 | $39.00 | 73 | — | — |
| 2025-12-17 | $40.50 | $40.50 | 103 | — | — |
| 2025-12-16 | $41.40 | $41.40 | 60 | — | — |
| 2025-12-15 | $41.40 | $41.40 | 27 | — | — |
| 2025-12-12 | $42.00 | $42.00 | 30 | — | — |
| 2025-12-11 | $42.00 | $42.00 | 87 | — | — |
| 2025-12-10 | $42.00 | $42.00 | 490 | — | — |
| 2025-12-09 | $42.30 | $42.30 | 240 | — | — |
| 2025-12-08 | $42.00 | $42.00 | 20 | — | — |
| 2025-12-05 | $42.00 | $42.00 | 60 | — | — |
| 2025-12-04 | $42.00 | $42.00 | 43 | — | — |
| 2025-12-03 | $42.00 | $42.00 | 370 | — | — |
| 2025-12-02 | $42.45 | $42.45 | 143 | — | — |
| 2025-12-01 | $42.00 | $42.00 | 287 | — | — |
| 2025-11-28 | $41.70 | $41.70 | 530 | — | — |
| 2025-11-26 | $42.00 | $42.00 | 57 | — | — |
| 2025-11-25 | $42.90 | $42.90 | 67 | — | — |
| 2025-11-24 | $42.30 | $42.30 | 260 | — | — |
| 2025-11-21 | $42.30 | $42.30 | 43 | — | — |
| 2025-11-20 | $42.00 | $42.00 | 60 | — | — |
| 2025-11-19 | $42.00 | $42.00 | 740 | — | — |
| 2025-11-18 | $42.00 | $42.00 | 233 | — | — |
| 2025-11-17 | $42.00 | $42.00 | 13 | — | — |
| 2025-11-14 | $42.60 | $42.60 | 117 | — | — |
| 2025-11-13 | $42.00 | $42.00 | 107 | — | — |
| 2025-11-12 | $42.00 | $42.00 | 23 | — | — |
| 2025-11-11 | $42.00 | $42.00 | 133 | — | — |
| 2025-11-10 | $42.15 | $42.15 | 27 | — | — |
| 2025-11-07 | $42.00 | $42.00 | 243 | — | — |
| 2025-11-06 | $42.30 | $42.30 | 170 | — | — |
| 2025-11-05 | $43.20 | $43.20 | 107 | — | — |
| 2025-11-04 | $44.70 | $44.70 | 267 | — | — |
| 2025-11-03 | $48.93 | $48.93 | 77 | — | — |
| 2025-10-31 | $48.00 | $48.00 | 37 | — | — |
| 2025-10-30 | $50.10 | $50.10 | 100 | — | — |
| 2025-10-29 | $48.00 | $48.00 | 60 | — | — |
| 2025-10-28 | $50.10 | $50.10 | 120 | — | — |
| 2025-10-27 | $52.50 | $52.50 | 127 | — | — |
| 2025-10-24 | $54.90 | $54.90 | 170 | — | — |
| 2025-10-23 | $54.90 | $54.90 | 430 | — | — |
| 2025-10-22 | $50.40 | $50.40 | 67 | — | — |
| 2025-10-21 | $50.40 | $50.40 | 203 | — | — |
| 2025-10-20 | $51.00 | $51.00 | 443 | — | — |
| 2025-10-17 | $45.30 | $45.30 | 180 | — | — |
| 2025-10-16 | $46.20 | $46.20 | 80 | — | — |
| 2025-10-15 | $47.40 | $47.40 | 183 | — | — |
| 2025-10-14 | $46.26 | $46.26 | 320 | — | — |
| 2025-10-13 | $46.80 | $46.80 | 187 | — | — |
| 2025-10-10 | $49.20 | $49.20 | 127 | — | — |
| 2025-10-09 | $48.66 | $48.66 | 183 | — | — |
| 2025-10-08 | $49.20 | $49.20 | 387 | — | — |
| 2025-10-07 | $49.23 | $49.23 | 233 | — | — |
| 2025-10-06 | $49.20 | $49.20 | 177 | — | — |
| 2025-10-03 | $51.45 | $51.45 | 613 | — | — |
| 2025-10-02 | $50.10 | $50.10 | 333 | — | — |
| 2025-10-01 | $51.00 | $51.00 | 280 | — | — |
| 2025-09-30 | $50.70 | $50.70 | 637 | — | — |
| 2025-09-29 | $53.70 | $53.70 | 1,007 | — | — |
| 2025-09-26 | $53.97 | $53.97 | 110 | — | — |
| 2025-09-25 | $54.90 | $54.90 | 103 | — | — |
| 2025-09-24 | $52.50 | $52.50 | 337 | — | — |
| 2025-09-23 | $51.90 | $51.90 | 307 | — | — |
| 2025-09-22 | $53.10 | $53.10 | 497 | — | — |
| 2025-09-19 | $55.05 | $55.05 | 560 | — | — |
| 2025-09-18 | $52.50 | $52.50 | 50 | — | — |
| 2025-09-17 | $51.30 | $51.30 | 133 | — | — |
| 2025-09-16 | $51.30 | $51.30 | 703 | — | — |
| 2025-09-15 | $51.90 | $51.90 | 1,507 | — | — |
| 2025-09-12 | $54.60 | $54.60 | 1,940 | — | — |
| 2025-09-11 | $52.20 | $52.20 | 1,810 | — | — |
| 2025-09-10 | $51.60 | $51.60 | 3,700 | — | — |
| 2025-09-09 | $47.70 | $47.70 | 5,090 | — | — |
| 2025-09-08 | $46.50 | $46.50 | 84,153 | — | — |
| 2025-09-05 | $46.20 | $46.20 | 153 | — | — |
| 2025-09-04 | $46.20 | $46.20 | 180 | — | — |
| 2025-09-03 | $48.30 | $48.30 | 110 | — | — |
| 2025-09-02 | $47.40 | $47.40 | 170 | — | — |
| 2025-08-29 | $50.10 | $50.10 | 357 | — | — |
| 2025-08-28 | $48.81 | $48.81 | 430 | — | — |
| 2025-08-27 | $48.30 | $48.30 | 127 | — | — |
| 2025-08-26 | $48.36 | $48.36 | 53 | — | — |
| 2025-08-25 | $48.90 | $48.90 | 650 | — | — |
| 2025-08-22 | $48.00 | $48.00 | 123 | — | — |
| 2025-08-21 | $48.51 | $48.51 | 343 | — | — |
| 2025-08-20 | $48.00 | $48.00 | 190 | — | — |
| 2025-08-19 | $48.30 | $48.30 | 207 | — | — |
| 2025-08-18 | $49.50 | $49.50 | 523 | — | — |
| 2025-08-15 | $51.00 | $51.00 | 697 | — | — |
| 2025-08-14 | $55.20 | $55.20 | 2,553 | — | — |
| 2025-08-13 | $47.10 | $47.10 | 1,367 | — | — |
| 2025-08-12 | $42.90 | $42.90 | 223 | — | — |
| 2025-08-11 | $43.65 | $43.65 | 313 | — | — |
| 2025-08-08 | $42.90 | $42.90 | 110 | — | — |
| 2025-08-07 | $45.30 | $45.30 | 303 | — | — |
| 2025-08-06 | $43.20 | $43.20 | 273 | — | — |
| 2025-08-05 | $44.70 | $44.70 | 1,190 | — | — |
| 2025-08-04 | $45.00 | $45.00 | 1,030 | — | — |
| 2025-08-01 | $46.20 | $46.20 | 1,343 | — | — |
| 2025-07-31 | $49.80 | $49.80 | 163 | — | — |
| 2025-07-30 | $49.80 | $49.80 | 637 | — | — |
| 2025-07-29 | $49.50 | $49.50 | 303 | — | — |
| 2025-07-28 | $52.80 | $52.80 | 1,060 | — | — |
| 2025-07-25 | $51.00 | $51.00 | 670 | — | — |
| 2025-07-24 | $54.60 | $54.60 | 347 | — | — |
| 2025-07-23 | $56.40 | $56.40 | 567 | — | — |
| 2025-07-22 | $55.80 | $55.80 | 917 | — | — |
| 2025-07-21 | $55.80 | $55.80 | 460 | — | — |
| 2025-07-18 | $55.56 | $55.56 | 1,423 | — | — |
| 2025-07-17 | $53.70 | $53.70 | 1,407 | — | — |
| 2025-07-16 | $53.25 | $53.25 | 967 | — | — |
| 2025-07-15 | $49.80 | $49.80 | 843 | — | — |
| 2025-07-14 | $48.30 | $48.30 | 5,640 | — | — |
| 2025-07-11 | $55.05 | $55.05 | 377 | — | — |
| 2025-07-10 | $55.20 | $55.20 | 1,817 | — | — |
| 2025-07-09 | $58.20 | $58.20 | 470 | — | — |
| 2025-07-08 | $54.60 | $54.60 | 600 | — | — |
| 2025-07-07 | $55.50 | $55.50 | 557 | — | — |
| 2025-07-03 | $55.80 | $55.80 | 4,450 | — | — |
| 2025-07-02 | $57.00 | $57.00 | 2,290 | — | — |
| 2025-07-01 | $49.50 | $49.50 | 7,437 | — | — |
| 2025-06-30 | $50.40 | $50.40 | 880 | — | — |
| 2025-06-27 | $48.30 | $48.30 | 3,540 | — | — |
| 2025-06-26 | $48.60 | $48.60 | 4,267 | — | — |
| 2025-06-25 | $53.70 | $53.70 | 6,177 | — | — |
| 2025-06-24 | $55.95 | $55.95 | 5,300 | — | — |
| 2025-06-23 | $58.50 | $58.50 | 8,453 | — | — |
| 2025-06-20 | $57.90 | $57.90 | 2,497 | — | — |
| 2025-06-18 | $58.80 | $58.80 | 6,210 | — | — |
| 2025-06-17 | $60.00 | $60.00 | 68,843 | — | — |
| 2025-06-16 | $85.80 | $85.80 | 102,493 | — | — |
| 2025-06-13 | $81.00 | $81.00 | 740 | — | — |
| 2025-06-12 | $91.20 | $91.20 | 1,403 | — | — |
| 2025-06-11 | $117.00 | $117.00 | 834 | — | — |
| 2025-06-10 | $114.00 | $114.00 | 190 | — | — |
| 2025-06-09 | $115.50 | $115.50 | 774 | — | — |
| 2025-06-06 | $120.00 | $120.00 | 1,365 | — | — |
| 2025-06-05 | $108.00 | $108.00 | 1,002 | — | — |
| 2025-06-04 | $107.70 | $107.70 | 159 | — | — |
| 2025-06-03 | $106.80 | $106.80 | 240 | — | — |
| 2025-06-02 | $102.00 | $102.00 | 421 | — | — |
| 2025-05-30 | $106.80 | $106.80 | 323 | — | — |
| 2025-05-29 | $114.60 | $114.60 | 112 | — | — |
| 2025-05-28 | $114.30 | $114.30 | 495 | — | — |
| 2025-05-27 | $124.50 | $124.50 | 638 | — | — |
| 2025-05-23 | $127.80 | $127.80 | 929 | — | — |
| 2025-05-22 | $125.40 | $125.40 | 350 | — | — |
| 2025-05-21 | $125.40 | $125.40 | 564 | — | — |
| 2025-05-20 | $120.00 | $120.00 | 548 | — | — |
| 2025-05-19 | $119.10 | $119.10 | 618 | — | — |
| 2025-05-16 | $119.70 | $119.70 | 546 | — | — |
| 2025-05-15 | $113.70 | $113.70 | 1,343 | — | — |
| 2025-05-14 | $117.60 | $117.60 | 1,173 | — | — |
| 2025-05-13 | $124.50 | $124.50 | 1,833 | — | — |
| 2025-05-12 | $139.80 | $139.80 | 24,919 | — | — |
| 2025-05-09 | $140.10 | $140.10 | 5,907 | — | — |
| 2025-05-08 | $176.70 | $176.70 | 140,994 | — | — |
| 2025-05-07 | $165.30 | $165.30 | 58 | — | — |
| 2025-05-06 | $213.30 | $213.30 | 5 | — | — |
| 2025-05-05 | $222.30 | $222.30 | 4 | — | — |
| 2025-05-02 | $229.80 | $229.80 | 2 | — | — |
| 2025-05-01 | $229.80 | $229.80 | 2 | — | — |
| 2025-04-30 | $222.30 | $222.30 | 4 | — | — |
| 2025-04-29 | $222.30 | $222.30 | 38 | — | — |
| 2025-04-28 | $235.80 | $235.80 | 0 | — | — |
| 2025-04-25 | $235.80 | $235.80 | 5 | — | — |
| 2025-04-24 | $240.00 | $240.00 | 36 | — | — |
| 2025-04-23 | $241.20 | $241.20 | 66 | — | — |
| 2025-04-22 | $267.00 | $267.00 | 10 | — | — |
| 2025-04-21 | $262.80 | $262.80 | 19 | — | — |
| 2025-04-17 | $228.00 | $228.00 | 33 | — | — |
| 2025-04-16 | $258.00 | $258.00 | 105 | — | — |
| 2025-04-15 | $276.00 | $276.00 | 64 | — | — |
| 2025-04-14 | $240.00 | $240.00 | 25 | — | — |
| 2025-04-11 | $214.80 | $214.80 | 36 | — | — |
| 2025-04-10 | $213.00 | $213.00 | 3 | — | — |
| 2025-04-09 | $211.50 | $211.50 | 73 | — | — |
| 2025-04-08 | $210.30 | $210.30 | 7 | — | — |
| 2025-04-07 | $225.30 | $225.30 | 36 | — | — |
| 2025-04-04 | $261.00 | $261.00 | 10 | — | — |
| 2025-04-03 | $222.00 | $222.00 | 10 | — | — |
| 2025-04-02 | $249.00 | $249.00 | 30 | — | — |
| 2025-04-01 | $234.30 | $234.30 | 14 | — | — |
| 2025-03-31 | $248.70 | $248.70 | 10 | — | — |
| 2025-03-28 | $231.30 | $231.30 | 11 | — | — |
| 2025-03-27 | $276.00 | $276.00 | 38 | — | — |
| 2025-03-26 | $253.80 | $253.80 | 28 | — | — |
| 2025-03-25 | $252.00 | $252.00 | 36 | — | — |
| 2025-03-24 | $279.30 | $279.30 | 2 | — | — |
| 2025-03-21 | $267.00 | $267.00 | 1 | — | — |
| 2025-03-20 | $296.70 | $296.70 | 7 | — | — |
| 2025-03-19 | $294.00 | $294.00 | 3 | — | — |
| 2025-03-18 | $297.00 | $297.00 | 2 | — | — |
| 2025-03-17 | $251.70 | $251.70 | 1 | — | — |
| 2025-03-14 | $276.00 | $276.00 | 7 | — | — |
| 2025-03-13 | $276.00 | $276.00 | 2 | — | — |
| 2025-03-12 | $294.00 | $294.00 | 13 | — | — |
| 2025-03-11 | $267.30 | $267.30 | 8 | — | — |
| 2025-03-10 | $297.00 | $297.00 | 6 | — | — |
| 2025-03-07 | $295.50 | $295.50 | 69 | — | — |
| 2025-03-06 | $294.00 | $294.00 | 12 | — | — |
| 2025-03-05 | $270.00 | $270.00 | 5 | — | — |
| 2025-03-04 | $297.00 | $297.00 | 25 | — | — |
| 2025-03-03 | $274.50 | $274.50 | 7 | — | — |
| 2025-02-28 | $300.00 | $300.00 | 11 | — | — |
| 2025-02-27 | $309.00 | $309.00 | 17 | — | — |
| 2025-02-26 | $306.00 | $306.00 | 9 | — | — |
| 2025-02-25 | $306.00 | $306.00 | 30 | — | — |
| 2025-02-24 | $312.00 | $312.00 | 110 | — | — |
| 2025-02-21 | $280.80 | $280.80 | 16 | — | — |
| 2025-02-20 | $281.70 | $281.70 | 3 | — | — |
| 2025-02-19 | $283.80 | $283.80 | 7 | — | — |
| 2025-02-18 | $276.30 | $276.30 | 16 | — | — |
| 2025-02-14 | $261.00 | $261.00 | 17 | — | — |
| 2025-02-13 | $293.10 | $293.10 | 30 | — | — |
| 2025-02-12 | $243.00 | $243.00 | 12 | — | — |
| 2025-02-11 | $262.50 | $262.50 | 250 | — | — |
| 2025-02-10 | $264.00 | $264.00 | 12 | — | — |
| 2025-02-07 | $255.00 | $255.00 | 5 | — | — |
| 2025-02-06 | $255.00 | $255.00 | 5 | — | — |
| 2025-02-05 | $258.00 | $258.00 | 9 | — | — |
| 2025-02-04 | $268.80 | $268.80 | 28 | — | — |
| 2025-02-03 | $278.70 | $278.70 | 142 | — | — |
| 2025-01-31 | $226.80 | $226.80 | 15 | — | — |
| 2025-01-30 | $226.20 | $226.20 | 1 | — | — |
| 2025-01-29 | $236.40 | $236.40 | 18 | — | — |
| 2025-01-28 | $221.10 | $221.10 | 4 | — | — |
| 2025-01-27 | $229.20 | $229.20 | 1 | — | — |
| 2025-01-24 | $229.50 | $229.50 | 10 | — | — |
| 2025-01-23 | $230.10 | $230.10 | 8 | — | — |
| 2025-01-22 | $236.40 | $236.40 | 5 | — | — |
| 2025-01-21 | $231.30 | $231.30 | 23 | — | — |
| 2025-01-17 | $237.60 | $237.60 | 15 | — | — |
| 2025-01-16 | $234.30 | $234.30 | 6 | — | — |
| 2025-01-15 | $240.00 | $240.00 | 19 | — | — |
| 2025-01-14 | $249.30 | $249.30 | 16 | — | — |
| 2025-01-13 | $250.50 | $250.50 | 7 | — | — |
| 2025-01-10 | $279.00 | $279.00 | 21 | — | — |
| 2025-01-08 | $284.70 | $284.70 | 2 | — | — |
| 2025-01-07 | $267.90 | $267.90 | 17 | — | — |
| 2025-01-06 | $276.00 | $276.00 | 29 | — | — |
| 2025-01-03 | $292.50 | $292.50 | 63 | — | — |
| 2025-01-02 | $279.00 | $279.00 | 82 | — | — |