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
- 2021-02-12 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 | $19.32 | $19.32 | 15,745 | — | — |
| 2025-12-30 | $20.20 | $20.20 | 22,020 | — | — |
| 2025-12-29 | $20.40 | $20.40 | 18,510 | — | — |
| 2025-12-26 | $20.20 | $20.20 | 19,730 | — | — |
| 2025-12-24 | $21.00 | $21.00 | 10,870 | — | — |
| 2025-12-23 | $21.20 | $21.20 | 19,740 | — | — |
| 2025-12-22 | $19.80 | $19.80 | 26,275 | — | — |
| 2025-12-19 | $21.60 | $21.60 | 23,970 | — | — |
| 2025-12-18 | $21.40 | $21.40 | 27,640 | — | — |
| 2025-12-17 | $22.80 | $22.80 | 15,775 | — | — |
| 2025-12-16 | $22.10 | $22.10 | 28,680 | — | — |
| 2025-12-15 | $24.40 | $24.40 | 33,725 | — | — |
| 2025-12-12 | $22.60 | $22.60 | 26,625 | — | — |
| 2025-12-11 | $24.60 | $24.60 | 27,615 | — | — |
| 2025-12-10 | $26.60 | $26.60 | 26,145 | — | — |
| 2025-12-09 | $25.40 | $25.40 | 13,720 | — | — |
| 2025-12-08 | $24.20 | $24.20 | 15,500 | — | — |
| 2025-12-05 | $24.20 | $24.20 | 9,715 | — | — |
| 2025-12-04 | $26.40 | $26.40 | 18,625 | — | — |
| 2025-12-03 | $27.40 | $27.40 | 16,625 | — | — |
| 2025-12-02 | $26.00 | $26.00 | 14,140 | — | — |
| 2025-12-01 | $26.00 | $26.00 | 11,500 | — | — |
| 2025-11-28 | $27.80 | $27.80 | 11,775 | — | — |
| 2025-11-26 | $26.80 | $26.80 | 35,680 | — | — |
| 2025-11-25 | $23.60 | $23.60 | 14,330 | — | — |
| 2025-11-24 | $23.80 | $23.80 | 28,040 | — | — |
| 2025-11-21 | $25.40 | $25.40 | 35,375 | — | — |
| 2025-11-20 | $27.20 | $27.20 | 70,290 | — | — |
| 2025-11-19 | $24.20 | $24.20 | 21,715 | — | — |
| 2025-11-18 | $26.60 | $26.60 | 11,695 | — | — |
| 2025-11-17 | $25.80 | $25.80 | 22,625 | — | — |
| 2025-11-14 | $29.20 | $29.20 | 70,310 | — | — |
| 2025-11-13 | $28.00 | $28.00 | 20,940 | — | — |
| 2025-11-12 | $30.20 | $30.20 | 8,400 | — | — |
| 2025-11-11 | $30.60 | $30.60 | 16,985 | — | — |
| 2025-11-10 | $34.40 | $34.40 | 87,730 | — | — |
| 2025-11-07 | $35.20 | $35.20 | 9,650 | — | — |
| 2025-11-06 | $36.00 | $36.00 | 12,810 | — | — |
| 2025-11-05 | $38.80 | $38.80 | 11,430 | — | — |
| 2025-11-04 | $35.60 | $35.60 | 18,215 | — | — |
| 2025-11-03 | $36.40 | $36.40 | 40,030 | — | — |
| 2025-10-31 | $44.40 | $44.40 | 12,900 | — | — |
| 2025-10-30 | $43.00 | $43.00 | 16,990 | — | — |
| 2025-10-29 | $42.00 | $42.00 | 16,040 | — | — |
| 2025-10-28 | $42.80 | $42.80 | 15,785 | — | — |
| 2025-10-27 | $44.80 | $44.80 | 21,845 | — | — |
| 2025-10-24 | $45.40 | $45.40 | 18,915 | — | — |
| 2025-10-23 | $48.40 | $48.40 | 11,190 | — | — |
| 2025-10-22 | $49.40 | $49.40 | 27,780 | — | — |
| 2025-10-21 | $54.60 | $54.60 | 34,125 | — | — |
| 2025-10-20 | $59.40 | $59.40 | 12,610 | — | — |
| 2025-10-17 | $58.20 | $58.20 | 11,650 | — | — |
| 2025-10-16 | $55.00 | $55.00 | 22,790 | — | — |
| 2025-10-15 | $61.60 | $61.60 | 23,530 | — | — |
| 2025-10-14 | $63.60 | $63.60 | 33,045 | — | — |
| 2025-10-13 | $59.20 | $59.20 | 37,065 | — | — |
| 2025-10-10 | $66.80 | $66.80 | 28,080 | — | — |
| 2025-10-09 | $74.00 | $74.00 | 23,535 | — | — |
| 2025-10-08 | $75.80 | $75.80 | 62,790 | — | — |
| 2025-10-07 | $64.80 | $64.80 | 19,570 | — | — |
| 2025-10-06 | $64.00 | $64.00 | 24,630 | — | — |
| 2025-10-03 | $61.00 | $61.00 | 25,685 | — | — |
| 2025-10-02 | $57.80 | $57.80 | 12,100 | — | — |
| 2025-10-01 | $58.20 | $58.20 | 13,010 | — | — |
| 2025-09-30 | $58.80 | $58.80 | 17,650 | — | — |
| 2025-09-29 | $53.60 | $53.60 | 18,400 | — | — |
| 2025-09-26 | $55.40 | $55.40 | 23,500 | — | — |
| 2025-09-25 | $60.40 | $60.40 | 44,710 | — | — |
| 2025-09-24 | $55.40 | $55.40 | 44,390 | — | — |
| 2025-09-23 | $50.40 | $50.40 | 12,645 | — | — |
| 2025-09-22 | $50.20 | $50.20 | 12,780 | — | — |
| 2025-09-19 | $46.80 | $46.80 | 19,235 | — | — |
| 2025-09-18 | $49.40 | $49.40 | 39,580 | — | — |
| 2025-09-17 | $42.60 | $42.60 | 8,400 | — | — |
| 2025-09-16 | $42.40 | $42.40 | 7,200 | — | — |
| 2025-09-15 | $43.00 | $43.00 | 21,490 | — | — |
| 2025-09-12 | $47.40 | $47.40 | 17,425 | — | — |
| 2025-09-11 | $52.20 | $52.20 | 10,870 | — | — |
| 2025-09-10 | $52.00 | $52.00 | 26,835 | — | — |
| 2025-09-09 | $48.80 | $48.80 | 22,315 | — | — |
| 2025-09-08 | $49.40 | $49.40 | 12,240 | — | — |
| 2025-09-05 | $49.20 | $49.20 | 97,880 | — | — |
| 2025-09-04 | $56.20 | $56.20 | 8,490 | — | — |
| 2025-09-03 | $58.60 | $58.60 | 7,205 | — | — |
| 2025-09-02 | $60.20 | $60.20 | 12,215 | — | — |
| 2025-08-29 | $66.40 | $66.40 | 8,865 | — | — |
| 2025-08-28 | $66.00 | $66.00 | 4,305 | — | — |
| 2025-08-27 | $64.60 | $64.60 | 5,575 | — | — |
| 2025-08-26 | $66.40 | $66.40 | 14,540 | — | — |
| 2025-08-25 | $66.40 | $66.40 | 16,110 | — | — |
| 2025-08-22 | $61.80 | $61.80 | 10,375 | — | — |
| 2025-08-21 | $60.20 | $60.20 | 6,045 | — | — |
| 2025-08-20 | $58.80 | $58.80 | 15,245 | — | — |
| 2025-08-19 | $60.80 | $60.80 | 14,065 | — | — |
| 2025-08-18 | $66.00 | $66.00 | 22,605 | — | — |
| 2025-08-15 | $73.80 | $73.80 | 14,245 | — | — |
| 2025-08-14 | $80.00 | $80.00 | 19,250 | — | — |
| 2025-08-13 | $78.00 | $78.00 | 15,655 | — | — |
| 2025-08-12 | $81.00 | $81.00 | 26,405 | — | — |
| 2025-08-11 | $72.80 | $72.80 | 25,790 | — | — |
| 2025-08-08 | $81.80 | $81.80 | 57,870 | — | — |
| 2025-08-07 | $61.20 | $61.20 | 9,155 | — | — |
| 2025-08-06 | $64.80 | $64.80 | 5,600 | — | — |
| 2025-08-05 | $64.00 | $64.00 | 17,085 | — | — |
| 2025-08-04 | $75.80 | $75.80 | 32,405 | — | — |
| 2025-08-01 | $72.00 | $72.00 | 31,315 | — | — |
| 2025-07-31 | $57.80 | $57.80 | 10,110 | — | — |
| 2025-07-30 | $62.20 | $62.20 | 7,820 | — | — |
| 2025-07-29 | $59.80 | $59.80 | 20,970 | — | — |
| 2025-07-28 | $64.20 | $64.20 | 26,035 | — | — |
| 2025-07-25 | $77.40 | $77.40 | 12,545 | — | — |
| 2025-07-24 | $78.60 | $78.60 | 10,320 | — | — |
| 2025-07-23 | $82.00 | $82.00 | 40,065 | — | — |
| 2025-07-22 | $75.80 | $75.80 | 11,270 | — | — |
| 2025-07-21 | $81.00 | $81.00 | 10,625 | — | — |
| 2025-07-18 | $77.60 | $77.60 | 11,740 | — | — |
| 2025-07-17 | $77.40 | $77.40 | 23,350 | — | — |
| 2025-07-16 | $72.20 | $72.20 | 14,860 | — | — |
| 2025-07-15 | $75.00 | $75.00 | 10,480 | — | — |
| 2025-07-14 | $77.40 | $77.40 | 16,550 | — | — |
| 2025-07-11 | $83.60 | $83.60 | 18,960 | — | — |
| 2025-07-10 | $81.40 | $81.40 | 19,840 | — | — |
| 2025-07-09 | $88.40 | $88.40 | 22,160 | — | — |
| 2025-07-08 | $92.80 | $92.80 | 28,720 | — | — |
| 2025-07-07 | $116.00 | $116.00 | 8,881 | — | — |
| 2025-07-03 | $122.80 | $122.80 | 4,785 | — | — |
| 2025-07-02 | $129.00 | $129.00 | 7,600 | — | — |
| 2025-07-01 | $130.00 | $130.00 | 6,675 | — | — |
| 2025-06-30 | $117.80 | $117.80 | 5,547 | — | — |
| 2025-06-27 | $114.00 | $114.00 | 6,364 | — | — |
| 2025-06-26 | $117.40 | $117.40 | 4,003 | — | — |
| 2025-06-25 | $118.40 | $118.40 | 7,907 | — | — |
| 2025-06-24 | $123.60 | $123.60 | 8,770 | — | — |
| 2025-06-23 | $136.60 | $136.60 | 10,170 | — | — |
| 2025-06-20 | $138.20 | $138.20 | 8,766 | — | — |
| 2025-06-18 | $130.00 | $130.00 | 6,543 | — | — |
| 2025-06-17 | $130.00 | $130.00 | 18,894 | — | — |
| 2025-06-16 | $122.20 | $122.20 | 266,365 | — | — |
| 2025-06-13 | $116.40 | $116.40 | 6,745 | — | — |
| 2025-06-12 | $135.20 | $135.20 | 15,456 | — | — |
| 2025-06-11 | $172.60 | $172.60 | 7,893 | — | — |
| 2025-06-10 | $179.60 | $179.60 | 13,983 | — | — |
| 2025-06-09 | $173.80 | $173.80 | 4,001 | — | — |
| 2025-06-06 | $177.00 | $177.00 | 3,748 | — | — |
| 2025-06-05 | $192.80 | $192.80 | 964 | — | — |
| 2025-06-04 | $196.60 | $196.60 | 1,191 | — | — |
| 2025-06-03 | $191.20 | $191.20 | 966 | — | — |
| 2025-06-02 | $192.60 | $192.60 | 1,779 | — | — |
| 2025-05-30 | $195.20 | $195.20 | 1,173 | — | — |
| 2025-05-29 | $198.00 | $198.00 | 1,633 | — | — |
| 2025-05-28 | $199.60 | $199.60 | 1,789 | — | — |
| 2025-05-27 | $208.00 | $208.00 | 1,811 | — | — |
| 2025-05-23 | $216.00 | $216.00 | 1,995 | — | — |
| 2025-05-22 | $210.00 | $210.00 | 4,658 | — | — |
| 2025-05-21 | $212.00 | $212.00 | 7,792 | — | — |
| 2025-05-20 | $192.00 | $192.00 | 4,024 | — | — |
| 2025-05-19 | $176.00 | $176.00 | 3,241 | — | — |
| 2025-05-16 | $174.60 | $174.60 | 9,530 | — | — |
| 2025-05-15 | $196.00 | $196.00 | 3,682 | — | — |
| 2025-05-14 | $202.00 | $202.00 | 2,971 | — | — |
| 2025-05-13 | $199.80 | $199.80 | 2,358 | — | — |
| 2025-05-12 | $204.00 | $204.00 | 4,192 | — | — |
| 2025-05-09 | $199.60 | $199.60 | 1,752 | — | — |
| 2025-05-08 | $204.00 | $204.00 | 2,492 | — | — |
| 2025-05-07 | $197.80 | $197.80 | 10,278 | — | — |
| 2025-05-06 | $212.00 | $212.00 | 3,248 | — | — |
| 2025-05-05 | $216.00 | $216.00 | 4,783 | — | — |
| 2025-05-02 | $212.00 | $212.00 | 3,209 | — | — |
| 2025-05-01 | $210.00 | $210.00 | 2,556 | — | — |
| 2025-04-30 | $212.00 | $212.00 | 1,596 | — | — |
| 2025-04-29 | $218.00 | $218.00 | 4,268 | — | — |
| 2025-04-28 | $216.00 | $216.00 | 11,472 | — | — |
| 2025-04-25 | $200.00 | $200.00 | 2,060 | — | — |
| 2025-04-24 | $206.00 | $206.00 | 4,340 | — | — |
| 2025-04-23 | $200.00 | $200.00 | 3,132 | — | — |
| 2025-04-22 | $204.00 | $204.00 | 2,287 | — | — |
| 2025-04-21 | $199.00 | $199.00 | 3,073 | — | — |
| 2025-04-17 | $211.20 | $211.20 | 4,895 | — | — |
| 2025-04-16 | $212.00 | $212.00 | 6,967 | — | — |
| 2025-04-15 | $244.00 | $244.00 | 9,384 | — | — |
| 2025-04-14 | $210.00 | $210.00 | 2,388 | — | — |
| 2025-04-11 | $206.00 | $206.00 | 2,142 | — | — |
| 2025-04-10 | $204.00 | $204.00 | 1,903 | — | — |
| 2025-04-09 | $206.00 | $206.00 | 1,983 | — | — |
| 2025-04-08 | $198.00 | $198.00 | 1,755 | — | — |
| 2025-04-07 | $202.00 | $202.00 | 3,341 | — | — |
| 2025-04-04 | $202.00 | $202.00 | 2,418 | — | — |
| 2025-04-03 | $202.00 | $202.00 | 1,878 | — | — |
| 2025-04-02 | $214.00 | $214.00 | 2,512 | — | — |
| 2025-04-01 | $222.00 | $222.00 | 4,405 | — | — |
| 2025-03-31 | $224.00 | $224.00 | 1,970 | — | — |
| 2025-03-28 | $236.00 | $236.00 | 3,790 | — | — |
| 2025-03-27 | $242.00 | $242.00 | 11,792 | — | — |
| 2025-03-26 | $260.00 | $260.00 | 46,031 | — | — |
| 2025-03-25 | $206.00 | $206.00 | 2,471 | — | — |
| 2025-03-24 | $218.00 | $218.00 | 3,789 | — | — |
| 2025-03-21 | $196.00 | $196.00 | 3,788 | — | — |
| 2025-03-20 | $214.00 | $214.00 | 2,437 | — | — |
| 2025-03-19 | $238.00 | $238.00 | 3,672 | — | — |
| 2025-03-18 | $252.00 | $252.00 | 26,690 | — | — |
| 2025-03-17 | $218.00 | $218.00 | 2,143 | — | — |
| 2025-03-14 | $224.00 | $224.00 | 7,022 | — | — |
| 2025-03-13 | $172.60 | $172.60 | 1,595 | — | — |
| 2025-03-12 | $187.80 | $187.80 | 8,553 | — | — |
| 2025-03-11 | $181.00 | $181.00 | 3,844 | — | — |
| 2025-03-10 | $206.00 | $206.00 | 2,339 | — | — |
| 2025-03-07 | $234.00 | $234.00 | 1,207 | — | — |
| 2025-03-06 | $230.00 | $230.00 | 3,718 | — | — |
| 2025-03-05 | $258.00 | $258.00 | 3,116 | — | — |
| 2025-03-04 | $262.00 | $262.00 | 3,597 | — | — |
| 2025-03-03 | $252.00 | $252.00 | 1,988 | — | — |
| 2025-02-28 | $288.00 | $288.00 | 4,207 | — | — |
| 2025-02-27 | $254.00 | $254.00 | 6,526 | — | — |
| 2025-02-26 | $286.00 | $286.00 | 7,060 | — | — |
| 2025-02-25 | $294.00 | $294.00 | 5,724 | — | — |
| 2025-02-24 | $326.00 | $326.00 | 6,462 | — | — |
| 2025-02-21 | $306.00 | $306.00 | 2,905 | — | — |
| 2025-02-20 | $294.00 | $294.00 | 1,624 | — | — |
| 2025-02-19 | $292.00 | $292.00 | 3,415 | — | — |
| 2025-02-18 | $306.00 | $306.00 | 3,699 | — | — |
| 2025-02-14 | $328.00 | $328.00 | 5,523 | — | — |
| 2025-02-13 | $326.00 | $326.00 | 9,725 | — | — |
| 2025-02-12 | $312.00 | $312.00 | 3,736 | — | — |
| 2025-02-11 | $332.00 | $332.00 | 4,142 | — | — |
| 2025-02-10 | $330.00 | $330.00 | 2,616 | — | — |
| 2025-02-07 | $302.00 | $302.00 | 3,760 | — | — |
| 2025-02-06 | $330.00 | $330.00 | 3,300 | — | — |
| 2025-02-05 | $346.00 | $346.00 | 4,994 | — | — |
| 2025-02-04 | $332.00 | $332.00 | 6,427 | — | — |
| 2025-02-03 | $350.00 | $350.00 | 5,139 | — | — |
| 2025-01-31 | $370.00 | $370.00 | 12,445 | — | — |
| 2025-01-30 | $448.00 | $448.00 | 205,852 | — | — |
| 2025-01-29 | $386.00 | $386.00 | 151,341 | — | — |
| 2025-01-28 | $250.00 | $250.00 | 3,716 | — | — |
| 2025-01-27 | $276.00 | $276.00 | 20,983 | — | — |
| 2025-01-24 | $290.00 | $290.00 | 3,724 | — | — |
| 2025-01-23 | $322.00 | $322.00 | 12,490 | — | — |
| 2025-01-22 | $330.00 | $330.00 | 4,681 | — | — |
| 2025-01-21 | $294.00 | $294.00 | 1,308 | — | — |
| 2025-01-17 | $292.00 | $292.00 | 4,613 | — | — |
| 2025-01-16 | $262.00 | $262.00 | 1,321 | — | — |
| 2025-01-15 | $270.00 | $270.00 | 1,387 | — | — |
| 2025-01-14 | $274.00 | $274.00 | 1,452 | — | — |
| 2025-01-13 | $290.00 | $290.00 | 1,122 | — | — |
| 2025-01-10 | $308.00 | $308.00 | 2,504 | — | — |
| 2025-01-08 | $308.00 | $308.00 | 5,636 | — | — |
| 2025-01-07 | $316.00 | $316.00 | 3,055 | — | — |
| 2025-01-06 | $346.00 | $346.00 | 3,959 | — | — |
| 2025-01-03 | $318.00 | $318.00 | 2,280 | — | — |
| 2025-01-02 | $310.00 | $310.00 | 1,638 | — | — |