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
- 2025-05-02 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 | $30.50 | $30.50 | 1,678 | — | — |
| 2025-12-30 | $32.20 | $32.20 | 2,910 | — | — |
| 2025-12-29 | $33.30 | $33.30 | 3,452 | — | — |
| 2025-12-26 | $32.35 | $32.35 | 3,738 | — | — |
| 2025-12-24 | $35.40 | $35.40 | 2,862 | — | — |
| 2025-12-23 | $36.90 | $36.90 | 1,484 | — | — |
| 2025-12-22 | $38.05 | $38.05 | 1,168 | — | — |
| 2025-12-19 | $39.50 | $39.50 | 1,154 | — | — |
| 2025-12-18 | $40.50 | $40.50 | 2,592 | — | — |
| 2025-12-17 | $38.95 | $38.95 | 1,332 | — | — |
| 2025-12-16 | $39.20 | $39.20 | 3,232 | — | — |
| 2025-12-15 | $38.15 | $38.15 | 2,052 | — | — |
| 2025-12-12 | $42.45 | $42.45 | 1,122 | — | — |
| 2025-12-11 | $43.10 | $43.10 | 1,168 | — | — |
| 2025-12-10 | $44.65 | $44.65 | 1,500 | — | — |
| 2025-12-09 | $43.80 | $43.80 | 2,366 | — | — |
| 2025-12-08 | $43.20 | $43.20 | 4,276 | — | — |
| 2025-12-05 | $41.95 | $41.95 | 8,174 | — | — |
| 2025-12-04 | $47.65 | $47.65 | 2,378 | — | — |
| 2025-12-03 | $49.00 | $49.00 | 1,830 | — | — |
| 2025-12-02 | $45.65 | $45.65 | 2,212 | — | — |
| 2025-12-01 | $48.25 | $48.25 | 3,444 | — | — |
| 2025-11-28 | $52.00 | $52.00 | 6,102 | — | — |
| 2025-11-26 | $48.80 | $48.80 | 6,106 | — | — |
| 2025-11-25 | $44.25 | $44.25 | 3,142 | — | — |
| 2025-11-24 | $42.15 | $42.15 | 17,966 | — | — |
| 2025-11-21 | $35.95 | $35.95 | 37,186 | — | — |
| 2025-11-20 | $52.50 | $52.50 | 2,492 | — | — |
| 2025-11-19 | $56.00 | $56.00 | 1,834 | — | — |
| 2025-11-18 | $55.50 | $55.50 | 6,392 | — | — |
| 2025-11-17 | $53.00 | $53.00 | 3,044 | — | — |
| 2025-11-14 | $53.50 | $53.50 | 7,588 | — | — |
| 2025-11-13 | $53.50 | $53.50 | 4,188 | — | — |
| 2025-11-12 | $58.50 | $58.50 | 2,210 | — | — |
| 2025-11-11 | $58.25 | $58.25 | 1,656 | — | — |
| 2025-11-10 | $59.50 | $59.50 | 2,646 | — | — |
| 2025-11-07 | $58.25 | $58.25 | 7,946 | — | — |
| 2025-11-06 | $64.00 | $64.00 | 2,902 | — | — |
| 2025-11-05 | $65.50 | $65.50 | 3,184 | — | — |
| 2025-11-04 | $63.50 | $63.50 | 3,746 | — | — |
| 2025-11-03 | $66.00 | $66.00 | 5,652 | — | — |
| 2025-10-31 | $69.50 | $69.50 | 4,612 | — | — |
| 2025-10-30 | $70.50 | $70.50 | 21,084 | — | — |
| 2025-10-29 | $71.00 | $71.00 | 17,244 | — | — |
| 2025-10-28 | $71.00 | $71.00 | 27,720 | — | — |
| 2025-10-27 | $64.00 | $64.00 | 13,174 | — | — |
| 2025-10-24 | $62.00 | $62.00 | 6,980 | — | — |
| 2025-10-23 | $60.00 | $60.00 | 4,716 | — | — |
| 2025-10-22 | $58.50 | $58.50 | 5,444 | — | — |
| 2025-10-21 | $59.50 | $59.50 | 4,172 | — | — |
| 2025-10-20 | $60.50 | $60.50 | 4,568 | — | — |
| 2025-10-17 | $57.50 | $57.50 | 7,690 | — | — |
| 2025-10-16 | $61.50 | $61.50 | 9,502 | — | — |
| 2025-10-15 | $60.50 | $60.50 | 17,992 | — | — |
| 2025-10-14 | $67.50 | $67.50 | 13,096 | — | — |
| 2025-10-13 | $70.50 | $70.50 | 4,830 | — | — |
| 2025-10-10 | $70.50 | $70.50 | 10,250 | — | — |
| 2025-10-09 | $76.50 | $76.50 | 5,422 | — | — |
| 2025-10-08 | $80.00 | $80.00 | 3,528 | — | — |
| 2025-10-07 | $79.00 | $79.00 | 10,194 | — | — |
| 2025-10-06 | $86.50 | $86.50 | 8,032 | — | — |
| 2025-10-03 | $86.50 | $86.50 | 23,204 | — | — |
| 2025-10-02 | $98.00 | $98.00 | 28,274 | — | — |
| 2025-10-01 | $86.50 | $86.50 | 30,130 | — | — |
| 2025-09-30 | $83.50 | $83.50 | 7,436 | — | — |
| 2025-09-29 | $83.50 | $83.50 | 20,238 | — | — |
| 2025-09-26 | $72.50 | $72.50 | 16,158 | — | — |
| 2025-09-25 | $72.50 | $72.50 | 10,928 | — | — |
| 2025-09-24 | $71.50 | $71.50 | 27,104 | — | — |
| 2025-09-23 | $84.00 | $84.00 | 107,608 | — | — |
| 2025-09-22 | $71.50 | $71.50 | 33,958 | — | — |
| 2025-09-19 | $63.00 | $63.00 | 12,670 | — | — |
| 2025-09-18 | $64.50 | $64.50 | 44,842 | — | — |
| 2025-09-17 | $79.50 | $79.50 | 12,838 | — | — |
| 2025-09-16 | $89.50 | $89.50 | 6,968 | — | — |
| 2025-09-15 | $92.50 | $92.50 | 10,154 | — | — |
| 2025-09-12 | $99.75 | $99.75 | 13,214 | — | — |
| 2025-09-11 | $104.00 | $104.00 | 37,526 | — | — |
| 2025-09-10 | $101.50 | $101.50 | 32,302 | — | — |
| 2025-09-09 | $122.50 | $122.50 | 36,090 | — | — |
| 2025-09-08 | $115.50 | $115.50 | 10,428 | — | — |
| 2025-09-05 | $133.50 | $133.50 | 4,878 | — | — |
| 2025-09-04 | $141.50 | $141.50 | 7,454 | — | — |
| 2025-09-03 | $149.00 | $149.00 | 7,268 | — | — |
| 2025-09-02 | $149.50 | $149.50 | 27,208 | — | — |
| 2025-08-29 | $135.50 | $135.50 | 26,374 | — | — |
| 2025-08-28 | $138.00 | $138.00 | 10,864 | — | — |
| 2025-08-27 | $151.00 | $151.00 | 13,078 | — | — |
| 2025-08-26 | $162.50 | $162.50 | 18,630 | — | — |
| 2025-08-25 | $170.00 | $170.00 | 32,744 | — | — |
| 2025-08-22 | $170.50 | $170.50 | 712,978 | — | — |
| 2025-08-21 | $139.00 | $139.00 | 25,724 | — | — |
| 2025-08-20 | $167.00 | $167.00 | 9,512 | — | — |
| 2025-08-19 | $193.00 | $193.00 | 4,956 | — | — |
| 2025-08-18 | $198.50 | $198.50 | 3,928 | — | — |
| 2025-08-15 | $200.00 | $200.00 | 18,702 | — | — |
| 2025-08-14 | $206.00 | $206.00 | 21,380 | — | — |
| 2025-08-13 | $220.00 | $220.00 | 6,528 | — | — |
| 2025-08-12 | $217.50 | $217.50 | 2,446 | — | — |
| 2025-08-11 | $224.00 | $224.00 | 2,996 | — | — |
| 2025-08-08 | $221.00 | $221.00 | 6,478 | — | — |
| 2025-08-07 | $241.50 | $241.50 | 2,572 | — | — |
| 2025-08-06 | $235.00 | $235.00 | 4,338 | — | — |
| 2025-08-05 | $247.00 | $247.00 | 4,702 | — | — |
| 2025-08-04 | $254.50 | $254.50 | 16,756 | — | — |
| 2025-08-01 | $296.50 | $296.50 | 3,468 | — | — |
| 2025-07-31 | $313.50 | $313.50 | 4,274 | — | — |
| 2025-07-30 | $339.00 | $339.00 | 6,354 | — | — |
| 2025-07-29 | $334.50 | $334.50 | 10,170 | — | — |
| 2025-07-28 | $404.00 | $404.00 | 14,404 | — | — |
| 2025-07-25 | $435.50 | $435.50 | 19,754 | — | — |
| 2025-07-24 | $423.50 | $423.50 | 229,486 | — | — |
| 2025-07-23 | $323.50 | $323.50 | 15,418 | — | — |
| 2025-07-22 | $289.00 | $289.00 | 22,268 | — | — |
| 2025-07-21 | $279.00 | $279.00 | 8,092 | — | — |
| 2025-07-18 | $271.00 | $271.00 | 5,328 | — | — |
| 2025-07-17 | $273.50 | $273.50 | 7,606 | — | — |
| 2025-07-16 | $270.00 | $270.00 | 4,252 | — | — |
| 2025-07-15 | $279.50 | $279.50 | 2,850 | — | — |
| 2025-07-14 | $316.50 | $316.50 | 2,802 | — | — |
| 2025-07-11 | $332.50 | $332.50 | 3,660 | — | — |
| 2025-07-10 | $360.00 | $360.00 | 16,460 | — | — |
| 2025-07-09 | $261.00 | $261.00 | 7,664 | — | — |
| 2025-07-08 | $314.00 | $314.00 | 7,726 | — | — |
| 2025-07-07 | $346.50 | $346.50 | 4,422 | — | — |
| 2025-07-03 | $451.00 | $451.00 | 3,924 | — | — |
| 2025-07-02 | $440.50 | $440.50 | 5,718 | — | — |
| 2025-07-01 | $517.50 | $517.50 | 2,318 | — | — |
| 2025-06-30 | $557.50 | $557.50 | 10,122 | — | — |
| 2025-06-27 | $474.00 | $474.00 | 13,686 | — | — |
| 2025-06-26 | $830.00 | $830.00 | 4,012 | — | — |
| 2025-06-25 | $1,199.00 | $1,199.00 | 12,584 | — | — |
| 2025-06-24 | $1,333.50 | $1,333.50 | 7,286 | — | — |
| 2025-06-23 | $1,000.00 | $1,000.00 | 12,550 | — | — |
| 2025-06-20 | $721.50 | $721.50 | 11,260 | — | — |
| 2025-06-18 | $640.00 | $640.00 | 2,460 | — | — |
| 2025-06-17 | $640.50 | $640.50 | 3,330 | — | — |
| 2025-06-16 | $605.50 | $605.50 | 3,810 | — | — |
| 2025-06-13 | $721.00 | $721.00 | 5,506 | — | — |
| 2025-06-12 | $1,015.50 | $1,015.50 | 64,774 | — | — |
| 2025-06-11 | $555.50 | $555.50 | 6,908 | — | — |
| 2025-06-10 | $1,121.00 | $1,121.00 | 2,482 | — | — |
| 2025-06-09 | $1,300.00 | $1,300.00 | 2,598 | — | — |
| 2025-06-06 | $1,211.00 | $1,211.00 | 6,392 | — | — |
| 2025-06-05 | $1,230.00 | $1,230.00 | 86,512 | — | — |
| 2025-06-04 | $635.50 | $635.50 | 28,718 | — | — |
| 2025-06-03 | $265.00 | $265.00 | 210 | — | — |
| 2025-06-02 | $269.50 | $269.50 | 230 | — | — |
| 2025-05-30 | $271.50 | $271.50 | 272 | — | — |
| 2025-05-29 | $261.00 | $261.00 | 202 | — | — |
| 2025-05-28 | $228.00 | $228.00 | 212 | — | — |
| 2025-05-27 | $253.50 | $253.50 | 214 | — | — |
| 2025-05-23 | $278.00 | $278.00 | 64 | — | — |
| 2025-05-22 | $275.00 | $275.00 | 458 | — | — |
| 2025-05-21 | $307.50 | $307.50 | 178 | — | — |
| 2025-05-20 | $315.00 | $315.00 | 106 | — | — |
| 2025-05-19 | $315.00 | $315.00 | 292 | — | — |
| 2025-05-16 | $322.50 | $322.50 | 552 | — | — |
| 2025-05-15 | $331.50 | $331.50 | 266 | — | — |
| 2025-05-14 | $325.00 | $325.00 | 232 | — | — |
| 2025-05-13 | $328.35 | $328.35 | 310 | — | — |
| 2025-05-12 | $356.40 | $356.40 | 1,230 | — | — |
| 2025-05-09 | $372.50 | $372.50 | 840 | — | — |
| 2025-05-08 | $307.50 | $307.50 | 578 | — | — |
| 2025-05-07 | $299.80 | $299.80 | 332 | — | — |
| 2025-05-06 | $275.00 | $275.00 | 1,432 | — | — |
| 2025-05-05 | $360.00 | $360.00 | 734 | — | — |
| 2025-05-02 | $402.00 | $402.00 | 1,924 | — | — |