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
- 2024-12-06 to 2026-09-03
- 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 | $19.10 | $19.10 | 2,832 | — | — |
| 2025-12-30 | $20.50 | $20.50 | 1,496 | — | — |
| 2025-12-29 | $20.50 | $20.50 | 2,244 | — | — |
| 2025-12-26 | $18.42 | $18.42 | 412 | — | — |
| 2025-12-24 | $19.73 | $19.73 | 396 | — | — |
| 2025-12-23 | $20.25 | $20.25 | 5,488 | — | — |
| 2025-12-22 | $16.53 | $16.53 | 1,472 | — | — |
| 2025-12-19 | $16.75 | $16.75 | 884 | — | — |
| 2025-12-18 | $18.50 | $18.50 | 496 | — | — |
| 2025-12-17 | $19.78 | $19.77 | 1,276 | — | — |
| 2025-12-16 | $18.38 | $18.38 | 3,464 | — | — |
| 2025-12-15 | $20.50 | $20.50 | 52,724 | — | — |
| 2025-12-12 | $26.13 | $26.13 | 6,468 | — | — |
| 2025-12-11 | $22.03 | $22.02 | 6,996 | — | — |
| 2025-12-10 | $16.15 | $16.15 | 500 | — | — |
| 2025-12-09 | $16.25 | $16.25 | 528 | — | — |
| 2025-12-08 | $16.88 | $16.88 | 232 | — | — |
| 2025-12-05 | $16.88 | $16.88 | 284 | — | — |
| 2025-12-04 | $17.50 | $17.50 | 284 | — | — |
| 2025-12-03 | $17.03 | $17.03 | 212 | — | — |
| 2025-12-02 | $16.78 | $16.78 | 368 | — | — |
| 2025-12-01 | $17.55 | $17.55 | 632 | — | — |
| 2025-11-28 | $16.95 | $16.95 | 320 | — | — |
| 2025-11-26 | $15.90 | $15.90 | 1,540 | — | — |
| 2025-11-25 | $15.50 | $15.50 | 340 | — | — |
| 2025-11-24 | $15.75 | $15.75 | 476 | — | — |
| 2025-11-21 | $15.00 | $15.00 | 2,040 | — | — |
| 2025-11-20 | $15.75 | $15.75 | 1,492 | — | — |
| 2025-11-19 | $17.67 | $17.67 | 2,516 | — | — |
| 2025-11-18 | $18.00 | $18.00 | 244 | — | — |
| 2025-11-17 | $18.00 | $18.00 | 424 | — | — |
| 2025-11-14 | $18.13 | $18.13 | 1,000 | — | — |
| 2025-11-13 | $17.35 | $17.35 | 2,056 | — | — |
| 2025-11-12 | $19.25 | $19.25 | 244 | — | — |
| 2025-11-11 | $18.75 | $18.75 | 416 | — | — |
| 2025-11-10 | $19.25 | $19.25 | 484 | — | — |
| 2025-11-07 | $19.65 | $19.65 | 1,256 | — | — |
| 2025-11-06 | $20.80 | $20.80 | 2,196 | — | — |
| 2025-11-05 | $21.50 | $21.50 | 444 | — | — |
| 2025-11-04 | $22.03 | $22.02 | 140 | — | — |
| 2025-11-03 | $23.25 | $23.25 | 1,068 | — | — |
| 2025-10-31 | $24.38 | $24.38 | 2,392 | — | — |
| 2025-10-30 | $25.25 | $25.25 | 3,884 | — | — |
| 2025-10-29 | $23.50 | $23.50 | 964 | — | — |
| 2025-10-28 | $23.50 | $23.50 | 1,924 | — | — |
| 2025-10-27 | $20.50 | $20.50 | 3,988 | — | — |
| 2025-10-24 | $22.50 | $22.50 | 620 | — | — |
| 2025-10-23 | $23.00 | $23.00 | 1,088 | — | — |
| 2025-10-22 | $24.00 | $24.00 | 2,828 | — | — |
| 2025-10-21 | $22.73 | $22.73 | 544 | — | — |
| 2025-10-20 | $22.25 | $22.25 | 264 | — | — |
| 2025-10-17 | $22.50 | $22.50 | 600 | — | — |
| 2025-10-16 | $22.75 | $22.75 | 592 | — | — |
| 2025-10-15 | $23.25 | $23.25 | 1,324 | — | — |
| 2025-10-14 | $22.50 | $22.50 | 948 | — | — |
| 2025-10-13 | $24.00 | $24.00 | 756 | — | — |
| 2025-10-10 | $23.00 | $23.00 | 1,560 | — | — |
| 2025-10-09 | $23.75 | $23.75 | 1,820 | — | — |
| 2025-10-08 | $24.50 | $24.50 | 632 | — | — |
| 2025-10-07 | $23.38 | $23.38 | 2,380 | — | — |
| 2025-10-06 | $23.60 | $23.60 | 1,360 | — | — |
| 2025-10-03 | $24.50 | $24.50 | 1,740 | — | — |
| 2025-10-02 | $24.08 | $24.08 | 572 | — | — |
| 2025-10-01 | $24.60 | $24.60 | 2,804 | — | — |
| 2025-09-30 | $25.50 | $25.50 | 2,948 | — | — |
| 2025-09-29 | $27.00 | $27.00 | 2,664 | — | — |
| 2025-09-26 | $26.48 | $26.48 | 2,180 | — | — |
| 2025-09-25 | $27.25 | $27.25 | 2,392 | — | — |
| 2025-09-24 | $28.50 | $28.50 | 2,056 | — | — |
| 2025-09-23 | $27.75 | $27.75 | 1,080 | — | — |
| 2025-09-22 | $27.78 | $27.77 | 972 | — | — |
| 2025-09-19 | $27.25 | $27.25 | 2,824 | — | — |
| 2025-09-18 | $27.00 | $27.00 | 2,880 | — | — |
| 2025-09-17 | $27.00 | $27.00 | 2,792 | — | — |
| 2025-09-16 | $27.25 | $27.25 | 936 | — | — |
| 2025-09-15 | $27.75 | $27.75 | 4,896 | — | — |
| 2025-09-12 | $28.25 | $28.25 | 2,048 | — | — |
| 2025-09-11 | $27.75 | $27.75 | 7,200 | — | — |
| 2025-09-10 | $28.75 | $28.75 | 10,592 | — | — |
| 2025-09-09 | $25.50 | $25.50 | 7,216 | — | — |
| 2025-09-08 | $24.25 | $24.25 | 6,532 | — | — |
| 2025-09-05 | $27.00 | $27.00 | 2,064 | — | — |
| 2025-09-04 | $27.00 | $27.00 | 6,672 | — | — |
| 2025-09-03 | $27.13 | $27.13 | 4,460 | — | — |
| 2025-09-02 | $29.00 | $29.00 | 11,352 | — | — |
| 2025-08-29 | $30.75 | $30.75 | 13,984 | — | — |
| 2025-08-28 | $36.25 | $36.25 | 52,528 | — | — |
| 2025-08-27 | $34.25 | $34.25 | 1,850,040 | — | — |
| 2025-08-26 | $25.75 | $25.75 | 260 | — | — |
| 2025-08-25 | $25.75 | $25.75 | 444 | — | — |
| 2025-08-22 | $24.13 | $24.13 | 328 | — | — |
| 2025-08-21 | $23.75 | $23.75 | 216 | — | — |
| 2025-08-20 | $24.50 | $24.50 | 712 | — | — |
| 2025-08-19 | $25.50 | $25.50 | 612 | — | — |
| 2025-08-18 | $26.00 | $26.00 | 408 | — | — |
| 2025-08-15 | $26.25 | $26.25 | 680 | — | — |
| 2025-08-14 | $26.00 | $26.00 | 684 | — | — |
| 2025-08-13 | $24.25 | $24.25 | 1,316 | — | — |
| 2025-08-12 | $25.75 | $25.75 | 2,384 | — | — |
| 2025-08-11 | $28.00 | $28.00 | 5,132 | — | — |
| 2025-08-08 | $24.50 | $24.50 | 1,916 | — | — |
| 2025-08-07 | $23.53 | $23.52 | 268 | — | — |
| 2025-08-06 | $23.00 | $23.00 | 1,284 | — | — |
| 2025-08-05 | $22.00 | $22.00 | 728 | — | — |
| 2025-08-04 | $21.50 | $21.50 | 648 | — | — |
| 2025-08-01 | $22.25 | $22.25 | 236 | — | — |
| 2025-07-31 | $23.23 | $23.23 | 44 | — | — |
| 2025-07-30 | $21.75 | $21.75 | 972 | — | — |
| 2025-07-29 | $23.40 | $23.40 | 1,124 | — | — |
| 2025-07-28 | $25.00 | $25.00 | 952 | — | — |
| 2025-07-25 | $25.25 | $25.25 | 1,836 | — | — |
| 2025-07-24 | $25.50 | $25.50 | 1,448 | — | — |
| 2025-07-23 | $26.00 | $26.00 | 1,112 | — | — |
| 2025-07-22 | $26.00 | $26.00 | 1,644 | — | — |
| 2025-07-21 | $25.75 | $25.75 | 1,796 | — | — |
| 2025-07-18 | $26.75 | $26.75 | 504 | — | — |
| 2025-07-17 | $25.75 | $25.75 | 324 | — | — |
| 2025-07-16 | $26.00 | $26.00 | 1,120 | — | — |
| 2025-07-15 | $25.63 | $25.63 | 1,664 | — | — |
| 2025-07-14 | $27.50 | $27.50 | 620 | — | — |
| 2025-07-11 | $28.00 | $28.00 | 1,980 | — | — |
| 2025-07-10 | $28.50 | $28.50 | 3,076 | — | — |
| 2025-07-09 | $27.50 | $27.50 | 160 | — | — |
| 2025-07-08 | $27.50 | $27.50 | 1,052 | — | — |
| 2025-07-07 | $27.75 | $27.75 | 344 | — | — |
| 2025-07-03 | $27.50 | $27.50 | 2,180 | — | — |
| 2025-07-02 | $26.55 | $26.55 | 708 | — | — |
| 2025-07-01 | $25.53 | $25.52 | 656 | — | — |
| 2025-06-30 | $26.00 | $26.00 | 2,120 | — | — |
| 2025-06-27 | $26.23 | $26.23 | 1,172 | — | — |
| 2025-06-26 | $27.00 | $27.00 | 404 | — | — |
| 2025-06-25 | $26.15 | $26.15 | 856 | — | — |
| 2025-06-24 | $28.50 | $28.50 | 4,576 | — | — |
| 2025-06-23 | $25.75 | $25.75 | 1,432 | — | — |
| 2025-06-20 | $27.50 | $27.50 | 1,504 | — | — |
| 2025-06-18 | $28.50 | $28.50 | 1,520 | — | — |
| 2025-06-17 | $30.75 | $30.75 | 1,692 | — | — |
| 2025-06-16 | $30.75 | $30.75 | 2,668 | — | — |
| 2025-06-13 | $31.00 | $31.00 | 1,084 | — | — |
| 2025-06-12 | $33.25 | $33.25 | 1,776 | — | — |
| 2025-06-11 | $32.00 | $32.00 | 588 | — | — |
| 2025-06-10 | $32.38 | $32.38 | 1,972 | — | — |
| 2025-06-09 | $32.25 | $32.25 | 2,536 | — | — |
| 2025-06-06 | $33.78 | $33.78 | 8,824 | — | — |
| 2025-06-05 | $30.25 | $30.25 | 3,160 | — | — |
| 2025-06-04 | $30.25 | $30.25 | 4,204 | — | — |
| 2025-06-03 | $30.00 | $30.00 | 7,032 | — | — |
| 2025-06-02 | $29.25 | $29.25 | 10,572 | — | — |
| 2025-05-30 | $28.75 | $28.75 | 24,536 | — | — |
| 2025-05-29 | $33.25 | $33.25 | 101,064 | — | — |
| 2025-05-28 | $71.75 | $71.75 | 8,836 | — | — |
| 2025-05-27 | $67.75 | $67.75 | 3,548 | — | — |
| 2025-05-23 | $70.75 | $70.75 | 26,608 | — | — |
| 2025-05-22 | $80.00 | $80.00 | 9,652 | — | — |
| 2025-05-21 | $77.00 | $77.00 | 10,280 | — | — |
| 2025-05-20 | $88.00 | $88.00 | 41,624 | — | — |
| 2025-05-19 | $64.25 | $64.25 | 344 | — | — |
| 2025-05-16 | $66.50 | $66.50 | 364 | — | — |
| 2025-05-15 | $63.75 | $63.75 | 1,992 | — | — |
| 2025-05-14 | $67.50 | $67.50 | 1,664 | — | — |
| 2025-05-13 | $73.25 | $73.25 | 508 | — | — |
| 2025-05-12 | $71.25 | $71.25 | 1,360 | — | — |
| 2025-05-09 | $72.70 | $72.70 | 192 | — | — |
| 2025-05-08 | $74.00 | $74.00 | 1,196 | — | — |
| 2025-05-07 | $73.50 | $73.50 | 1,564 | — | — |
| 2025-05-06 | $70.25 | $70.25 | 596 | — | — |
| 2025-05-05 | $70.50 | $70.50 | 2,300 | — | — |
| 2025-05-02 | $78.50 | $78.50 | 1,320 | — | — |
| 2025-05-01 | $79.75 | $79.75 | 316 | — | — |
| 2025-04-30 | $82.75 | $82.75 | 6,760 | — | — |
| 2025-04-29 | $77.25 | $77.25 | 1,524 | — | — |
| 2025-04-28 | $77.50 | $77.50 | 644 | — | — |
| 2025-04-25 | $73.50 | $73.50 | 7,512 | — | — |
| 2025-04-24 | $79.50 | $79.50 | 14,200 | — | — |
| 2025-04-23 | $95.00 | $95.00 | 4,780 | — | — |
| 2025-04-22 | $88.50 | $88.50 | 3,704 | — | — |
| 2025-04-21 | $85.50 | $85.50 | 3,820 | — | — |
| 2025-04-17 | $89.75 | $89.75 | 2,996 | — | — |
| 2025-04-16 | $77.25 | $77.25 | 932 | — | — |
| 2025-04-15 | $72.50 | $72.50 | 368 | — | — |
| 2025-04-14 | $75.75 | $75.75 | 676 | — | — |
| 2025-04-11 | $71.75 | $71.75 | 1,124 | — | — |
| 2025-04-10 | $67.50 | $67.50 | 692 | — | — |
| 2025-04-09 | $75.25 | $75.25 | 3,204 | — | — |
| 2025-04-08 | $71.25 | $71.25 | 3,060 | — | — |
| 2025-04-07 | $73.57 | $73.57 | 1,336 | — | — |
| 2025-04-04 | $73.00 | $73.00 | 1,596 | — | — |
| 2025-04-03 | $71.25 | $71.25 | 1,680 | — | — |
| 2025-04-02 | $73.75 | $73.75 | 2,104 | — | — |
| 2025-04-01 | $62.50 | $62.50 | 2,856 | — | — |
| 2025-03-31 | $69.50 | $69.50 | 19,664 | — | — |
| 2025-03-28 | $72.80 | $72.80 | 1,884 | — | — |
| 2025-03-27 | $73.50 | $73.50 | 1,176 | — | — |
| 2025-03-26 | $75.00 | $75.00 | 1,044 | — | — |
| 2025-03-25 | $72.75 | $72.75 | 2,000 | — | — |
| 2025-03-24 | $72.38 | $72.38 | 396 | — | — |
| 2025-03-21 | $72.70 | $72.70 | 1,012 | — | — |
| 2025-03-20 | $70.75 | $70.75 | 360 | — | — |
| 2025-03-19 | $76.00 | $76.00 | 476 | — | — |
| 2025-03-18 | $80.00 | $80.00 | 2,652 | — | — |
| 2025-03-17 | $79.80 | $79.80 | 1,004 | — | — |
| 2025-03-14 | $69.20 | $69.20 | 1,676 | — | — |
| 2025-03-13 | $72.25 | $72.25 | 704 | — | — |
| 2025-03-12 | $70.25 | $70.25 | 1,568 | — | — |
| 2025-03-11 | $75.30 | $75.30 | 6,464 | — | — |
| 2025-03-10 | $68.75 | $68.75 | 2,180 | — | — |
| 2025-03-07 | $85.00 | $85.00 | 1,384 | — | — |
| 2025-03-06 | $92.00 | $92.00 | 3,712 | — | — |
| 2025-03-05 | $87.75 | $87.75 | 6,748 | — | — |
| 2025-03-04 | $80.00 | $80.00 | 6,956 | — | — |
| 2025-03-03 | $81.75 | $81.75 | 48,380 | — | — |
| 2025-02-28 | $65.25 | $65.25 | 2,520 | — | — |
| 2025-02-27 | $72.50 | $72.50 | 2,500 | — | — |
| 2025-02-26 | $72.50 | $72.50 | 5,848 | — | — |
| 2025-02-25 | $76.50 | $76.50 | 2,984 | — | — |
| 2025-02-24 | $70.75 | $70.75 | 4,396 | — | — |
| 2025-02-21 | $81.25 | $81.25 | 1,376 | — | — |
| 2025-02-20 | $83.75 | $83.75 | 7,360 | — | — |
| 2025-02-19 | $90.50 | $90.50 | 17,536 | — | — |
| 2025-02-18 | $99.50 | $99.50 | 3,176 | — | — |
| 2025-02-14 | $101.25 | $101.25 | 2,396 | — | — |
| 2025-02-13 | $93.75 | $93.75 | 3,568 | — | — |
| 2025-02-12 | $80.50 | $80.50 | 7,588 | — | — |
| 2025-02-11 | $88.25 | $88.25 | 1,936 | — | — |
| 2025-02-10 | $92.50 | $92.50 | 2,648 | — | — |
| 2025-02-07 | $99.00 | $99.00 | 3,160 | — | — |
| 2025-02-06 | $78.47 | $78.47 | 864 | — | — |
| 2025-02-05 | $72.70 | $72.70 | 4,164 | — | — |
| 2025-02-04 | $71.70 | $71.70 | 2,124 | — | — |
| 2025-02-03 | $60.25 | $60.25 | 908 | — | — |
| 2025-01-31 | $64.00 | $64.00 | 372 | — | — |
| 2025-01-30 | $63.75 | $63.75 | 2,968 | — | — |
| 2025-01-29 | $65.25 | $65.25 | 1,072 | — | — |
| 2025-01-28 | $72.50 | $72.50 | 2,332 | — | — |
| 2025-01-27 | $73.75 | $73.75 | 7,836 | — | — |
| 2025-01-24 | $77.50 | $77.50 | 1,200 | — | — |
| 2025-01-23 | $71.50 | $71.50 | 5,760 | — | — |
| 2025-01-22 | $62.25 | $62.25 | 8,248 | — | — |
| 2025-01-21 | $83.25 | $83.25 | 7,992 | — | — |
| 2025-01-17 | $94.75 | $94.75 | 3,388 | — | — |
| 2025-01-16 | $100.50 | $100.50 | 2,256 | — | — |
| 2025-01-15 | $105.50 | $105.50 | 3,916 | — | — |
| 2025-01-14 | $118.03 | $118.03 | 5,480 | — | — |
| 2025-01-13 | $104.75 | $104.75 | 2,272 | — | — |
| 2025-01-10 | $103.00 | $103.00 | 2,748 | — | — |
| 2025-01-08 | $99.25 | $99.25 | 10,160 | — | — |
| 2025-01-07 | $102.00 | $102.00 | 5,288 | — | — |
| 2025-01-06 | $101.75 | $101.75 | 3,452 | — | — |
| 2025-01-03 | $100.63 | $100.63 | 3,664 | — | — |
| 2025-01-02 | $100.00 | $100.00 | 6,064 | — | — |