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
- 2017-06-22 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 | $18.80 | $18.80 | 78,060 | — | — |
| 2025-12-30 | $20.60 | $20.60 | 55,130 | — | — |
| 2025-12-29 | $21.00 | $21.00 | 46,240 | — | — |
| 2025-12-26 | $22.50 | $22.50 | 33,980 | — | — |
| 2025-12-24 | $23.10 | $23.10 | 36,840 | — | — |
| 2025-12-23 | $21.80 | $21.80 | 116,280 | — | — |
| 2025-12-22 | $23.70 | $23.70 | 88,150 | — | — |
| 2025-12-19 | $23.90 | $23.90 | 695,800 | — | — |
| 2025-12-18 | $24.10 | $24.10 | 93,140 | — | — |
| 2025-12-17 | $26.60 | $26.60 | 49,240 | — | — |
| 2025-12-16 | $28.00 | $28.00 | 81,230 | — | — |
| 2025-12-15 | $30.80 | $30.80 | 113,580 | — | — |
| 2025-12-12 | $35.10 | $35.10 | 67,240 | — | — |
| 2025-12-11 | $38.70 | $38.70 | 134,450 | — | — |
| 2025-12-10 | $36.60 | $36.60 | 138,410 | — | — |
| 2025-12-09 | $39.00 | $39.00 | 163,440 | — | — |
| 2025-12-08 | $37.70 | $37.70 | 301,560 | — | — |
| 2025-12-05 | $38.10 | $38.10 | 229,360 | — | — |
| 2025-12-04 | $40.60 | $40.60 | 882,900 | — | — |
| 2025-12-03 | $32.50 | $32.50 | 113,580 | — | — |
| 2025-12-02 | $30.30 | $30.30 | 171,670 | — | — |
| 2025-12-01 | $32.70 | $32.70 | 240,650 | — | — |
| 2025-11-28 | $32.60 | $32.60 | 317,980 | — | — |
| 2025-11-26 | $39.00 | $39.00 | 585,860 | — | — |
| 2025-11-25 | $31.90 | $31.90 | 426,290 | — | — |
| 2025-11-24 | $30.60 | $30.60 | 565,730 | — | — |
| 2025-11-21 | $37.30 | $37.30 | 2,300,500 | — | — |
| 2025-11-20 | $38.20 | $38.20 | 8,857,200 | — | — |
| 2025-11-19 | $60.70 | $60.70 | 11,715,900 | — | — |
| 2025-11-18 | $34.10 | $34.10 | 1,429,310 | — | — |
| 2025-11-17 | $32.20 | $32.20 | 2,073,060 | — | — |
| 2025-11-14 | $21.50 | $21.50 | 365,440 | — | — |
| 2025-11-13 | $31.60 | $31.60 | 7,115,830 | — | — |
| 2025-11-12 | $23.90 | $23.90 | 383,510 | — | — |
| 2025-11-11 | $18.90 | $18.90 | 13,690 | — | — |
| 2025-11-10 | $19.40 | $19.40 | 28,250 | — | — |
| 2025-11-07 | $20.30 | $20.30 | 24,540 | — | — |
| 2025-11-06 | $21.50 | $21.50 | 63,700 | — | — |
| 2025-11-05 | $21.80 | $21.80 | 26,300 | — | — |
| 2025-11-04 | $22.10 | $22.10 | 44,330 | — | — |
| 2025-11-03 | $23.30 | $23.30 | 73,930 | — | — |
| 2025-10-31 | $23.20 | $23.20 | 23,220 | — | — |
| 2025-10-30 | $22.90 | $22.90 | 59,750 | — | — |
| 2025-10-29 | $24.70 | $24.70 | 106,720 | — | — |
| 2025-10-28 | $25.00 | $25.00 | 69,680 | — | — |
| 2025-10-27 | $24.20 | $24.20 | 89,370 | — | — |
| 2025-10-24 | $24.80 | $24.80 | 206,180 | — | — |
| 2025-10-23 | $29.60 | $29.60 | 3,994,670 | — | — |
| 2025-10-22 | $22.80 | $22.80 | 1,180,560 | — | — |
| 2025-10-21 | $23.70 | $23.70 | 53,690 | — | — |
| 2025-10-20 | $24.40 | $24.40 | 155,340 | — | — |
| 2025-10-17 | $30.20 | $30.20 | 2,222,170 | — | — |
| 2025-10-16 | $30.80 | $30.80 | 248,870 | — | — |
| 2025-10-15 | $30.20 | $30.20 | 95,020 | — | — |
| 2025-10-14 | $38.40 | $38.40 | 112,600 | — | — |
| 2025-10-13 | $50.10 | $50.10 | 108,120 | — | — |
| 2025-10-10 | $62.40 | $62.40 | 7,480,110 | — | — |
| 2025-10-09 | $32.40 | $32.40 | 265,870 | — | — |
| 2025-10-08 | $37.50 | $37.50 | 48,650 | — | — |
| 2025-10-07 | $34.10 | $34.10 | 15,760 | — | — |
| 2025-10-06 | $33.50 | $33.50 | 33,580 | — | — |
| 2025-10-03 | $33.50 | $33.50 | 30,590 | — | — |
| 2025-10-02 | $35.50 | $35.50 | 52,970 | — | — |
| 2025-10-01 | $38.70 | $38.70 | 115,600 | — | — |
| 2025-09-30 | $71.70 | $71.70 | 4,160 | — | — |
| 2025-09-29 | $69.00 | $69.00 | 17,320 | — | — |
| 2025-09-26 | $78.80 | $78.80 | 20,380 | — | — |
| 2025-09-25 | $82.15 | $82.15 | 263,050 | — | — |
| 2025-09-24 | $80.00 | $80.00 | 11,380 | — | — |
| 2025-09-23 | $90.20 | $90.20 | 4,490 | — | — |
| 2025-09-22 | $93.00 | $93.00 | 8,720 | — | — |
| 2025-09-19 | $98.20 | $98.20 | 19,850 | — | — |
| 2025-09-18 | $104.00 | $104.00 | 11,220 | — | — |
| 2025-09-17 | $90.00 | $90.00 | 15,880 | — | — |
| 2025-09-16 | $83.10 | $83.10 | 1,580 | — | — |
| 2025-09-15 | $83.90 | $83.90 | 3,430 | — | — |
| 2025-09-12 | $87.80 | $87.80 | 5,700 | — | — |
| 2025-09-11 | $101.30 | $101.30 | 11,280 | — | — |
| 2025-09-10 | $81.50 | $81.50 | 5,930 | — | — |
| 2025-09-09 | $74.80 | $74.80 | 4,020 | — | — |
| 2025-09-08 | $76.50 | $76.50 | 18,590 | — | — |
| 2025-09-05 | $80.00 | $80.00 | 8,928 | — | — |
| 2025-09-04 | $85.76 | $85.76 | 11,922 | — | — |
| 2025-09-03 | $110.72 | $110.72 | 2,730 | — | — |
| 2025-09-02 | $112.00 | $112.00 | 1,689 | — | — |
| 2025-08-29 | $114.56 | $114.56 | 2,137 | — | — |
| 2025-08-28 | $116.48 | $116.48 | 3,803 | — | — |
| 2025-08-27 | $115.20 | $115.20 | 6,193 | — | — |
| 2025-08-26 | $115.84 | $115.84 | 11,857 | — | — |
| 2025-08-25 | $122.88 | $122.88 | 171,573 | — | — |
| 2025-08-22 | $115.20 | $115.20 | 13,298 | — | — |
| 2025-08-21 | $116.48 | $116.48 | 9,887 | — | — |
| 2025-08-20 | $138.24 | $138.24 | 3,425 | — | — |
| 2025-08-19 | $143.36 | $143.36 | 5,742 | — | — |
| 2025-08-18 | $156.16 | $156.16 | 4,980 | — | — |
| 2025-08-15 | $154.24 | $154.24 | 6,733 | — | — |
| 2025-08-14 | $168.96 | $168.96 | 6,624 | — | — |
| 2025-08-13 | $172.16 | $172.16 | 13,564 | — | — |
| 2025-08-12 | $193.92 | $193.92 | 11,988 | — | — |
| 2025-08-11 | $217.60 | $217.60 | 27,936 | — | — |
| 2025-08-08 | $256.00 | $256.00 | 677,169 | — | — |
| 2025-08-07 | $184.32 | $184.32 | 49,685 | — | — |
| 2025-08-06 | $234.88 | $234.88 | 1,593,695 | — | — |
| 2025-08-05 | $123.52 | $123.52 | 11,951 | — | — |
| 2025-08-04 | $156.16 | $156.16 | 5,077 | — | — |
| 2025-08-01 | $157.44 | $157.44 | 16,746 | — | — |
| 2025-07-31 | $364.80 | $364.80 | 1,899 | — | — |
| 2025-07-30 | $423.04 | $423.04 | 4,974 | — | — |
| 2025-07-29 | $390.40 | $390.40 | 1,438 | — | — |
| 2025-07-28 | $385.92 | $385.92 | 476 | — | — |
| 2025-07-25 | $384.00 | $384.00 | 243 | — | — |
| 2025-07-24 | $392.32 | $392.32 | 123 | — | — |
| 2025-07-23 | $406.40 | $406.40 | 263 | — | — |
| 2025-07-22 | $385.92 | $385.92 | 175 | — | — |
| 2025-07-21 | $390.40 | $390.40 | 403 | — | — |
| 2025-07-18 | $396.16 | $396.16 | 89 | — | — |
| 2025-07-17 | $393.60 | $393.60 | 276 | — | — |
| 2025-07-16 | $392.96 | $392.96 | 475 | — | — |
| 2025-07-15 | $390.40 | $390.40 | 183 | — | — |
| 2025-07-14 | $404.48 | $404.48 | 204 | — | — |
| 2025-07-11 | $408.96 | $408.96 | 279 | — | — |
| 2025-07-10 | $407.68 | $407.68 | 218 | — | — |
| 2025-07-09 | $397.44 | $397.44 | 184 | — | — |
| 2025-07-08 | $404.48 | $404.48 | 423 | — | — |
| 2025-07-07 | $392.96 | $392.96 | 460 | — | — |
| 2025-07-03 | $417.28 | $417.28 | 92 | — | — |
| 2025-07-02 | $422.40 | $422.40 | 194 | — | — |
| 2025-07-01 | $404.48 | $404.48 | 439 | — | — |
| 2025-06-30 | $410.88 | $410.88 | 271 | — | — |
| 2025-06-27 | $415.36 | $415.36 | 213 | — | — |
| 2025-06-26 | $451.84 | $451.84 | 244 | — | — |
| 2025-06-25 | $432.64 | $432.64 | 430 | — | — |
| 2025-06-24 | $435.20 | $435.20 | 1,140 | — | — |
| 2025-06-23 | $471.04 | $471.04 | 928 | — | — |
| 2025-06-20 | $497.92 | $497.92 | 416 | — | — |
| 2025-06-18 | $526.72 | $526.72 | 1,306 | — | — |
| 2025-06-17 | $608.00 | $608.00 | 6,082 | — | — |
| 2025-06-16 | $469.12 | $469.12 | 7,150 | — | — |
| 2025-06-13 | $381.44 | $381.44 | 10,659 | — | — |
| 2025-06-12 | $476.80 | $476.80 | 233 | — | — |
| 2025-06-11 | $497.92 | $497.92 | 534 | — | — |
| 2025-06-10 | $514.56 | $514.56 | 454 | — | — |
| 2025-06-09 | $538.88 | $538.88 | 483 | — | — |
| 2025-06-06 | $515.84 | $515.84 | 1,177 | — | — |
| 2025-06-05 | $634.88 | $634.88 | 1,484 | — | — |
| 2025-06-04 | $729.60 | $729.60 | 1,191 | — | — |
| 2025-06-03 | $768.00 | $768.00 | 2,080 | — | — |
| 2025-06-02 | $806.40 | $806.40 | 8,375 | — | — |
| 2025-05-30 | $704.00 | $704.00 | 5,650 | — | — |
| 2025-05-29 | $806.40 | $806.40 | 8,912 | — | — |
| 2025-05-28 | $793.60 | $793.60 | 148,745 | — | — |
| 2025-05-27 | $353.92 | $353.92 | 2,472 | — | — |
| 2025-05-23 | $384.00 | $384.00 | 66,022 | — | — |
| 2025-05-22 | $358.40 | $358.40 | 96,456 | — | — |
| 2025-05-21 | $279.04 | $279.04 | 678 | — | — |
| 2025-05-20 | $265.60 | $265.60 | 178 | — | — |
| 2025-05-19 | $266.88 | $266.88 | 268 | — | — |
| 2025-05-16 | $297.60 | $297.60 | 237 | — | — |
| 2025-05-15 | $304.00 | $304.00 | 347 | — | — |
| 2025-05-14 | $341.76 | $341.76 | 1,325 | — | — |
| 2025-05-13 | $365.44 | $365.44 | 1,150 | — | — |
| 2025-05-12 | $358.40 | $358.40 | 3,264 | — | — |
| 2025-05-09 | $328.96 | $328.96 | 1,056 | — | — |
| 2025-05-08 | $360.32 | $360.32 | 2,936 | — | — |
| 2025-05-07 | $256.00 | $256.00 | 132 | — | — |
| 2025-05-06 | $268.16 | $268.16 | 51 | — | — |
| 2025-05-05 | $272.00 | $272.00 | 348 | — | — |
| 2025-05-02 | $268.80 | $268.80 | 245 | — | — |
| 2025-05-01 | $250.88 | $250.88 | 121 | — | — |
| 2025-04-30 | $246.40 | $246.40 | 280 | — | — |
| 2025-04-29 | $245.12 | $245.12 | 178 | — | — |
| 2025-04-28 | $254.72 | $254.72 | 211 | — | — |
| 2025-04-25 | $259.84 | $259.84 | 92 | — | — |
| 2025-04-24 | $243.84 | $243.84 | 77 | — | — |
| 2025-04-23 | $240.00 | $240.00 | 89 | — | — |
| 2025-04-22 | $235.52 | $235.52 | 99 | — | — |
| 2025-04-21 | $227.20 | $227.20 | 96 | — | — |
| 2025-04-17 | $235.52 | $235.52 | 138 | — | — |
| 2025-04-16 | $225.28 | $225.28 | 76 | — | — |
| 2025-04-15 | $239.36 | $239.36 | 318 | — | — |
| 2025-04-14 | $222.08 | $222.08 | 1,410 | — | — |
| 2025-04-11 | $250.88 | $250.88 | 785 | — | — |
| 2025-04-10 | $260.48 | $260.48 | 410 | — | — |
| 2025-04-09 | $226.56 | $226.56 | 645 | — | — |
| 2025-04-08 | $216.32 | $216.32 | 1,466 | — | — |
| 2025-04-07 | $233.60 | $233.60 | 231 | — | — |
| 2025-04-04 | $243.20 | $243.20 | 239 | — | — |
| 2025-04-03 | $269.44 | $269.44 | 193 | — | — |
| 2025-04-02 | $294.40 | $294.40 | 287 | — | — |
| 2025-04-01 | $304.64 | $304.64 | 207 | — | — |
| 2025-03-31 | $311.68 | $311.68 | 118 | — | — |
| 2025-03-28 | $295.68 | $295.68 | 162 | — | — |
| 2025-03-27 | $309.76 | $309.76 | 124 | — | — |
| 2025-03-26 | $298.88 | $298.88 | 274 | — | — |
| 2025-03-25 | $327.68 | $327.68 | 725 | — | — |
| 2025-03-24 | $316.16 | $316.16 | 268 | — | — |
| 2025-03-21 | $288.00 | $288.00 | 204 | — | — |
| 2025-03-20 | $295.68 | $295.68 | 177 | — | — |
| 2025-03-19 | $296.32 | $296.32 | 203 | — | — |
| 2025-03-18 | $290.56 | $290.56 | 256 | — | — |
| 2025-03-17 | $286.08 | $286.08 | 589 | — | — |
| 2025-03-14 | $312.96 | $312.96 | 789 | — | — |
| 2025-03-13 | $327.04 | $327.04 | 14,405 | — | — |
| 2025-03-12 | $349.44 | $349.44 | 11,485 | — | — |
| 2025-03-11 | $322.56 | $322.56 | 147 | — | — |
| 2025-03-10 | $314.24 | $314.24 | 569 | — | — |
| 2025-03-07 | $367.36 | $367.36 | 144 | — | — |
| 2025-03-06 | $382.72 | $382.72 | 118 | — | — |
| 2025-03-05 | $398.72 | $398.72 | 114 | — | — |
| 2025-03-04 | $383.36 | $383.36 | 345 | — | — |
| 2025-03-03 | $396.80 | $396.80 | 1,176 | — | — |
| 2025-02-28 | $360.96 | $360.96 | 15,225 | — | — |
| 2025-02-27 | $369.28 | $369.28 | 258 | — | — |
| 2025-02-26 | $376.96 | $376.96 | 947 | — | — |
| 2025-02-25 | $376.96 | $376.96 | 503 | — | — |
| 2025-02-24 | $385.92 | $385.92 | 418 | — | — |
| 2025-02-21 | $400.64 | $400.64 | 283 | — | — |
| 2025-02-20 | $417.92 | $417.92 | 511 | — | — |
| 2025-02-19 | $451.84 | $451.84 | 161 | — | — |
| 2025-02-18 | $463.36 | $463.36 | 735 | — | — |
| 2025-02-14 | $455.04 | $455.04 | 367 | — | — |
| 2025-02-13 | $460.80 | $460.80 | 640 | — | — |
| 2025-02-12 | $451.84 | $451.84 | 533 | — | — |
| 2025-02-11 | $440.96 | $440.96 | 1,008 | — | — |
| 2025-02-10 | $407.04 | $407.04 | 1,421 | — | — |
| 2025-02-07 | $406.40 | $406.40 | 8,825 | — | — |
| 2025-02-06 | $742.40 | $742.40 | 52,365 | — | — |
| 2025-02-05 | $423.68 | $423.68 | 140 | — | — |
| 2025-02-04 | $437.12 | $437.12 | 427 | — | — |
| 2025-02-03 | $435.20 | $435.20 | 2,284 | — | — |
| 2025-01-31 | $423.04 | $423.04 | 3,870 | — | — |
| 2025-01-30 | $448.00 | $448.00 | 597 | — | — |
| 2025-01-29 | $525.44 | $525.44 | 222 | — | — |
| 2025-01-28 | $547.84 | $547.84 | 437 | — | — |
| 2025-01-27 | $550.40 | $550.40 | 732 | — | — |
| 2025-01-24 | $608.00 | $608.00 | 745 | — | — |
| 2025-01-23 | $627.20 | $627.20 | 1,612 | — | — |
| 2025-01-22 | $579.20 | $579.20 | 1,850 | — | — |
| 2025-01-21 | $583.04 | $583.04 | 4,075 | — | — |
| 2025-01-17 | $576.64 | $576.64 | 8,853 | — | — |
| 2025-01-16 | $576.00 | $576.00 | 7,838 | — | — |
| 2025-01-15 | $604.80 | $604.80 | 316,043 | — | — |
| 2025-01-14 | $345.60 | $345.60 | 5,234 | — | — |
| 2025-01-13 | $373.12 | $373.12 | 914 | — | — |
| 2025-01-10 | $371.20 | $371.20 | 1,633 | — | — |
| 2025-01-08 | $327.04 | $327.04 | 1,552 | — | — |
| 2025-01-07 | $422.40 | $422.40 | 7,872 | — | — |
| 2025-01-06 | $383.36 | $383.36 | 833 | — | — |
| 2025-01-03 | $369.28 | $369.28 | 5,398 | — | — |
| 2025-01-02 | $334.72 | $334.72 | 1,237 | — | — |