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
- 2019-06-21 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 | $23.13 | $23.13 | 8,900 | — | — |
| 2025-12-30 | $24.57 | $24.57 | 7,911 | — | — |
| 2025-12-29 | $26.55 | $26.55 | 5,478 | — | — |
| 2025-12-26 | $26.96 | $26.96 | 6,056 | — | — |
| 2025-12-24 | $25.56 | $25.56 | 5,356 | — | — |
| 2025-12-23 | $27.72 | $27.72 | 8,467 | — | — |
| 2025-12-22 | $30.87 | $30.87 | 6,678 | — | — |
| 2025-12-19 | $30.96 | $30.96 | 6,422 | — | — |
| 2025-12-18 | $31.32 | $31.32 | 11,656 | — | — |
| 2025-12-17 | $30.60 | $30.60 | 9,844 | — | — |
| 2025-12-16 | $32.13 | $32.13 | 15,333 | — | — |
| 2025-12-15 | $32.85 | $32.85 | 19,789 | — | — |
| 2025-12-12 | $38.34 | $38.34 | 32,600 | — | — |
| 2025-12-11 | $39.15 | $39.15 | 43,222 | — | — |
| 2025-12-10 | $40.41 | $40.41 | 109,611 | — | — |
| 2025-12-09 | $72.45 | $72.45 | 820,256 | — | — |
| 2025-12-08 | $38.97 | $38.97 | 116,789 | — | — |
| 2025-12-05 | $35.91 | $35.91 | 384,433 | — | — |
| 2025-12-04 | $39.42 | $39.42 | 105,322 | — | — |
| 2025-12-03 | $46.80 | $46.80 | 4,244 | — | — |
| 2025-12-02 | $58.05 | $58.05 | 1,356 | — | — |
| 2025-12-01 | $65.16 | $65.16 | 2,778 | — | — |
| 2025-11-28 | $69.57 | $69.57 | 4,944 | — | — |
| 2025-11-26 | $64.10 | $64.10 | 5,800 | — | — |
| 2025-11-25 | $50.66 | $50.66 | 1,437 | — | — |
| 2025-11-24 | $48.44 | $48.44 | 1,992 | — | — |
| 2025-11-21 | $45.63 | $45.63 | 2,057 | — | — |
| 2025-11-20 | $48.44 | $48.44 | 5,455 | — | — |
| 2025-11-19 | $80.14 | $80.14 | 435 | — | — |
| 2025-11-18 | $87.28 | $87.28 | 466 | — | — |
| 2025-11-17 | $85.41 | $85.41 | 1,729 | — | — |
| 2025-11-14 | $97.34 | $97.34 | 378 | — | — |
| 2025-11-13 | $90.21 | $90.21 | 301 | — | — |
| 2025-11-12 | $103.43 | $103.43 | 1,235 | — | — |
| 2025-11-11 | $94.54 | $94.54 | 802 | — | — |
| 2025-11-10 | $95.24 | $95.24 | 578 | — | — |
| 2025-11-07 | $94.77 | $94.77 | 491 | — | — |
| 2025-11-06 | $95.94 | $95.94 | 671 | — | — |
| 2025-11-05 | $94.77 | $94.77 | 919 | — | — |
| 2025-11-04 | $84.24 | $84.24 | 1,301 | — | — |
| 2025-11-03 | $95.94 | $95.94 | 1,810 | — | — |
| 2025-10-31 | $119.34 | $119.34 | 683 | — | — |
| 2025-10-30 | $118.17 | $118.17 | 506 | — | — |
| 2025-10-29 | $122.85 | $122.85 | 478 | — | — |
| 2025-10-28 | $119.34 | $119.34 | 1,274 | — | — |
| 2025-10-27 | $128.70 | $128.70 | 1,632 | — | — |
| 2025-10-24 | $134.55 | $134.55 | 1,241 | — | — |
| 2025-10-23 | $126.36 | $126.36 | 580 | — | — |
| 2025-10-22 | $124.02 | $124.02 | 1,939 | — | — |
| 2025-10-21 | $136.89 | $136.89 | 954 | — | — |
| 2025-10-20 | $140.40 | $140.40 | 971 | — | — |
| 2025-10-17 | $129.87 | $129.87 | 2,340 | — | — |
| 2025-10-16 | $142.74 | $142.74 | 1,705 | — | — |
| 2025-10-15 | $152.10 | $152.10 | 838 | — | — |
| 2025-10-14 | $153.85 | $153.85 | 1,065 | — | — |
| 2025-10-13 | $152.10 | $152.10 | 1,763 | — | — |
| 2025-10-10 | $145.08 | $145.08 | 2,193 | — | — |
| 2025-10-09 | $160.29 | $160.29 | 1,333 | — | — |
| 2025-10-08 | $164.97 | $164.97 | 2,024 | — | — |
| 2025-10-07 | $155.61 | $155.61 | 1,496 | — | — |
| 2025-10-06 | $160.29 | $160.29 | 1,951 | — | — |
| 2025-10-03 | $175.50 | $175.50 | 2,234 | — | — |
| 2025-10-02 | $187.20 | $187.20 | 4,854 | — | — |
| 2025-10-01 | $162.63 | $162.63 | 1,682 | — | — |
| 2025-09-30 | $152.10 | $152.10 | 1,050 | — | — |
| 2025-09-29 | $152.10 | $152.10 | 2,845 | — | — |
| 2025-09-26 | $150.93 | $150.93 | 1,797 | — | — |
| 2025-09-25 | $146.25 | $146.25 | 3,154 | — | — |
| 2025-09-24 | $157.95 | $157.95 | 2,121 | — | — |
| 2025-09-23 | $154.44 | $154.44 | 3,488 | — | — |
| 2025-09-22 | $161.46 | $161.46 | 4,798 | — | — |
| 2025-09-19 | $173.16 | $173.16 | 3,010 | — | — |
| 2025-09-18 | $169.65 | $169.65 | 7,738 | — | — |
| 2025-09-17 | $184.86 | $184.86 | 5,670 | — | — |
| 2025-09-16 | $177.84 | $177.84 | 6,628 | — | — |
| 2025-09-15 | $175.50 | $175.50 | 8,862 | — | — |
| 2025-09-12 | $200.07 | $200.07 | 8,135 | — | — |
| 2025-09-11 | $202.41 | $202.41 | 22,620 | — | — |
| 2025-09-10 | $234.00 | $234.00 | 141,703 | — | — |
| 2025-09-09 | $232.83 | $232.83 | 465,615 | — | — |
| 2025-09-08 | $175.50 | $175.50 | 36,757 | — | — |
| 2025-09-05 | $157.95 | $157.95 | 1,068 | — | — |
| 2025-09-04 | $148.59 | $148.59 | 2,661 | — | — |
| 2025-09-03 | $161.46 | $161.46 | 2,071 | — | — |
| 2025-09-02 | $179.01 | $179.01 | 2,134 | — | — |
| 2025-08-29 | $190.71 | $190.71 | 3,848 | — | — |
| 2025-08-28 | $215.28 | $215.28 | 193,786 | — | — |
| 2025-08-27 | $210.60 | $210.60 | 422 | — | — |
| 2025-08-26 | $216.45 | $216.45 | 476 | — | — |
| 2025-08-25 | $215.28 | $215.28 | 1,021 | — | — |
| 2025-08-22 | $209.43 | $209.43 | 709 | — | — |
| 2025-08-21 | $211.77 | $211.77 | 1,519 | — | — |
| 2025-08-20 | $217.62 | $217.62 | 949 | — | — |
| 2025-08-19 | $229.32 | $229.32 | 2,233 | — | — |
| 2025-08-18 | $267.93 | $267.93 | 339 | — | — |
| 2025-08-15 | $270.27 | $270.27 | 979 | — | — |
| 2025-08-14 | $274.95 | $274.95 | 886 | — | — |
| 2025-08-13 | $298.35 | $298.35 | 2,156 | — | — |
| 2025-08-12 | $270.86 | $270.86 | 692 | — | — |
| 2025-08-11 | $274.95 | $274.95 | 1,054 | — | — |
| 2025-08-08 | $267.93 | $267.93 | 1,591 | — | — |
| 2025-08-07 | $257.40 | $257.40 | 1,425 | — | — |
| 2025-08-06 | $281.97 | $281.97 | 1,689 | — | — |
| 2025-08-05 | $272.61 | $272.61 | 838 | — | — |
| 2025-08-04 | $270.27 | $270.27 | 2,387 | — | — |
| 2025-08-01 | $272.61 | $272.61 | 1,624 | — | — |
| 2025-07-31 | $286.65 | $286.65 | 2,322 | — | — |
| 2025-07-30 | $310.05 | $310.05 | 1,130 | — | — |
| 2025-07-29 | $315.90 | $315.90 | 1,194 | — | — |
| 2025-07-28 | $352.17 | $352.17 | 2,426 | — | — |
| 2025-07-25 | $321.75 | $321.75 | 1,593 | — | — |
| 2025-07-24 | $332.28 | $332.28 | 2,928 | — | — |
| 2025-07-23 | $363.87 | $363.87 | 3,788 | — | — |
| 2025-07-22 | $397.80 | $397.80 | 1,442 | — | — |
| 2025-07-21 | $376.74 | $376.74 | 3,355 | — | — |
| 2025-07-18 | $448.11 | $448.11 | 3,750 | — | — |
| 2025-07-17 | $457.47 | $457.47 | 5,709 | — | — |
| 2025-07-16 | $410.67 | $410.67 | 1,821 | — | — |
| 2025-07-15 | $398.97 | $398.97 | 3,426 | — | — |
| 2025-07-14 | $458.64 | $458.64 | 8,059 | — | — |
| 2025-07-11 | $442.26 | $442.26 | 6,131 | — | — |
| 2025-07-10 | $408.33 | $408.33 | 6,547 | — | — |
| 2025-07-09 | $360.36 | $360.36 | 2,008 | — | — |
| 2025-07-08 | $355.68 | $355.68 | 3,351 | — | — |
| 2025-07-07 | $339.30 | $339.30 | 3,667 | — | — |
| 2025-07-03 | $360.36 | $360.36 | 8,156 | — | — |
| 2025-07-02 | $327.60 | $327.60 | 4,377 | — | — |
| 2025-07-01 | $362.70 | $362.70 | 5,362 | — | — |
| 2025-06-30 | $407.16 | $407.16 | 17,668 | — | — |
| 2025-06-27 | $348.66 | $348.66 | 9,906 | — | — |
| 2025-06-26 | $308.88 | $308.88 | 2,685 | — | — |
| 2025-06-25 | $300.69 | $300.69 | 2,787 | — | — |
| 2025-06-24 | $320.58 | $320.58 | 2,647 | — | — |
| 2025-06-23 | $317.07 | $317.07 | 5,529 | — | — |
| 2025-06-20 | $370.89 | $370.89 | 9,421 | — | — |
| 2025-06-18 | $389.61 | $389.61 | 287,969 | — | — |
| 2025-06-17 | $325.26 | $325.26 | 98 | — | — |
| 2025-06-16 | $327.60 | $327.60 | 381 | — | — |
| 2025-06-13 | $342.81 | $342.81 | 487 | — | — |
| 2025-06-12 | $322.33 | $322.33 | 276 | — | — |
| 2025-06-11 | $307.71 | $307.71 | 626 | — | — |
| 2025-06-10 | $328.77 | $328.77 | 295 | — | — |
| 2025-06-09 | $315.90 | $315.90 | 531 | — | — |
| 2025-06-06 | $335.79 | $335.79 | 205 | — | — |
| 2025-06-05 | $334.62 | $334.62 | 415 | — | — |
| 2025-06-04 | $342.81 | $342.81 | 377 | — | — |
| 2025-06-03 | $332.28 | $332.28 | 1,306 | — | — |
| 2025-06-02 | $363.87 | $363.87 | 1,457 | — | — |
| 2025-05-30 | $373.23 | $373.23 | 3,434 | — | — |
| 2025-05-29 | $343.98 | $343.98 | 754 | — | — |
| 2025-05-28 | $360.36 | $360.36 | 1,729 | — | — |
| 2025-05-27 | $363.87 | $363.87 | 2,986 | — | — |
| 2025-05-23 | $322.92 | $322.92 | 1,734 | — | — |
| 2025-05-22 | $317.07 | $317.07 | 1,438 | — | — |
| 2025-05-21 | $326.43 | $326.43 | 2,147 | — | — |
| 2025-05-20 | $331.11 | $331.11 | 826 | — | — |
| 2025-05-19 | $362.70 | $362.70 | 2,785 | — | — |
| 2025-05-16 | $311.80 | $311.80 | 434 | — | — |
| 2025-05-15 | $320.58 | $320.58 | 650 | — | — |
| 2025-05-14 | $325.26 | $325.26 | 634 | — | — |
| 2025-05-13 | $314.73 | $314.73 | 1,941 | — | — |
| 2025-05-12 | $355.68 | $355.68 | 14,686 | — | — |
| 2025-05-09 | $334.62 | $334.62 | 2,953 | — | — |
| 2025-05-08 | $318.24 | $318.24 | 599 | — | — |
| 2025-05-07 | $306.54 | $306.54 | 213 | — | — |
| 2025-05-06 | $304.20 | $304.20 | 566 | — | — |
| 2025-05-05 | $313.56 | $313.56 | 773 | — | — |
| 2025-05-02 | $308.88 | $308.88 | 3,396 | — | — |
| 2025-05-01 | $347.49 | $347.49 | 10,082 | — | — |
| 2025-04-30 | $335.79 | $335.79 | 412 | — | — |
| 2025-04-29 | $336.96 | $336.96 | 254 | — | — |
| 2025-04-28 | $351.00 | $351.00 | 612 | — | — |
| 2025-04-25 | $346.32 | $346.32 | 505 | — | — |
| 2025-04-24 | $349.83 | $349.83 | 1,306 | — | — |
| 2025-04-23 | $334.62 | $334.62 | 1,538 | — | — |
| 2025-04-22 | $358.02 | $358.02 | 1,085 | — | — |
| 2025-04-21 | $377.91 | $377.91 | 4,032 | — | — |
| 2025-04-17 | $362.70 | $362.70 | 2,876 | — | — |
| 2025-04-16 | $346.32 | $346.32 | 2,103 | — | — |
| 2025-04-15 | $351.00 | $351.00 | 1,255 | — | — |
| 2025-04-14 | $349.83 | $349.83 | 1,581 | — | — |
| 2025-04-11 | $343.98 | $343.98 | 1,082 | — | — |
| 2025-04-10 | $359.19 | $359.19 | 1,779 | — | — |
| 2025-04-09 | $387.27 | $387.27 | 7,354 | — | — |
| 2025-04-08 | $354.51 | $354.51 | 1,592 | — | — |
| 2025-04-07 | $372.06 | $372.06 | 2,168 | — | — |
| 2025-04-04 | $423.54 | $423.54 | 4,350 | — | — |
| 2025-04-03 | $368.55 | $368.55 | 665 | — | — |
| 2025-04-02 | $409.50 | $409.50 | 1,423 | — | — |
| 2025-04-01 | $374.40 | $374.40 | 1,105 | — | — |
| 2025-03-31 | $381.42 | $381.42 | 966 | — | — |
| 2025-03-28 | $409.50 | $409.50 | 932 | — | — |
| 2025-03-27 | $457.47 | $457.47 | 2,205 | — | — |
| 2025-03-26 | $486.72 | $486.72 | 2,260 | — | — |
| 2025-03-25 | $432.90 | $432.90 | 145 | — | — |
| 2025-03-24 | $421.20 | $421.20 | 313 | — | — |
| 2025-03-21 | $585.00 | $585.00 | 149 | — | — |
| 2025-03-20 | $596.70 | $596.70 | 88 | — | — |
| 2025-03-19 | $555.75 | $555.75 | 376 | — | — |
| 2025-03-18 | $614.25 | $614.25 | 20 | — | — |
| 2025-03-17 | $614.25 | $614.25 | 21 | — | — |
| 2025-03-14 | $602.55 | $602.55 | 78 | — | — |
| 2025-03-13 | $585.00 | $585.00 | 77 | — | — |
| 2025-03-12 | $637.65 | $637.65 | 252 | — | — |
| 2025-03-11 | $643.50 | $643.50 | 113 | — | — |
| 2025-03-10 | $672.75 | $672.75 | 111 | — | — |
| 2025-03-07 | $707.85 | $707.85 | 99 | — | — |
| 2025-03-06 | $702.00 | $702.00 | 89 | — | — |
| 2025-03-05 | $684.45 | $684.45 | 47 | — | — |
| 2025-03-04 | $702.00 | $702.00 | 223 | — | — |
| 2025-03-03 | $819.00 | $819.00 | 134 | — | — |
| 2025-02-28 | $807.30 | $807.30 | 101 | — | — |
| 2025-02-27 | $836.55 | $836.55 | 141 | — | — |
| 2025-02-26 | $906.75 | $906.75 | 63 | — | — |
| 2025-02-25 | $877.50 | $877.50 | 206 | — | — |
| 2025-02-24 | $924.30 | $924.30 | 1,212 | — | — |
| 2025-02-21 | $889.20 | $889.20 | 239 | — | — |
| 2025-02-20 | $854.10 | $854.10 | 99 | — | — |
| 2025-02-19 | $830.70 | $830.70 | 81 | — | — |
| 2025-02-18 | $865.80 | $865.80 | 122 | — | — |
| 2025-02-14 | $848.25 | $848.25 | 128 | — | — |
| 2025-02-13 | $819.00 | $819.00 | 289 | — | — |
| 2025-02-12 | $871.65 | $871.65 | 634 | — | — |
| 2025-02-11 | $807.30 | $807.30 | 273 | — | — |
| 2025-02-10 | $912.60 | $912.60 | 608 | — | — |
| 2025-02-07 | $918.45 | $918.45 | 528 | — | — |
| 2025-02-06 | $824.85 | $824.85 | 127 | — | — |
| 2025-02-05 | $842.40 | $842.40 | 71 | — | — |
| 2025-02-04 | $807.30 | $807.30 | 212 | — | — |
| 2025-02-03 | $889.20 | $889.20 | 413 | — | — |
| 2025-01-31 | $819.00 | $819.00 | 1,831 | — | — |
| 2025-01-30 | $854.10 | $854.10 | 104 | — | — |
| 2025-01-29 | $854.10 | $854.10 | 227 | — | — |
| 2025-01-28 | $906.75 | $906.75 | 178 | — | — |
| 2025-01-27 | $895.05 | $895.05 | 232 | — | — |
| 2025-01-24 | $900.90 | $900.90 | 224 | — | — |
| 2025-01-23 | $819.00 | $819.00 | 736 | — | — |
| 2025-01-22 | $889.20 | $889.20 | 66 | — | — |
| 2025-01-21 | $918.45 | $918.45 | 110 | — | — |
| 2025-01-17 | $936.00 | $936.00 | 227 | — | — |
| 2025-01-16 | $941.85 | $941.85 | 189 | — | — |
| 2025-01-15 | $918.45 | $918.45 | 259 | — | — |
| 2025-01-14 | $918.45 | $918.45 | 219 | — | — |
| 2025-01-13 | $941.85 | $941.85 | 280 | — | — |
| 2025-01-10 | $1,047.15 | $1,047.15 | 282 | — | — |
| 2025-01-08 | $1,041.30 | $1,041.30 | 461 | — | — |
| 2025-01-07 | $1,146.60 | $1,146.60 | 521 | — | — |
| 2025-01-06 | $1,134.90 | $1,134.90 | 1,070 | — | — |
| 2025-01-03 | $1,246.05 | $1,246.05 | 1,500 | — | — |
| 2025-01-02 | $1,462.50 | $1,462.50 | 6,894 | — | — |