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
- 2024-09-05 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 | $18.10 | $18.10 | 3,310 | — | — |
| 2025-12-30 | $19.30 | $19.30 | 7,380 | — | — |
| 2025-12-29 | $22.70 | $22.70 | 4,760 | — | — |
| 2025-12-26 | $27.40 | $27.40 | 6,050 | — | — |
| 2025-12-24 | $27.00 | $27.00 | 4,060 | — | — |
| 2025-12-23 | $24.50 | $24.50 | 2,430 | — | — |
| 2025-12-22 | $22.80 | $22.80 | 2,490 | — | — |
| 2025-12-19 | $22.30 | $22.30 | 1,970 | — | — |
| 2025-12-18 | $21.90 | $21.90 | 3,000 | — | — |
| 2025-12-17 | $22.50 | $22.50 | 3,280 | — | — |
| 2025-12-16 | $23.00 | $23.00 | 1,520 | — | — |
| 2025-12-15 | $23.50 | $23.50 | 5,010 | — | — |
| 2025-12-12 | $26.20 | $26.20 | 2,480 | — | — |
| 2025-12-11 | $27.10 | $27.10 | 3,530 | — | — |
| 2025-12-10 | $28.20 | $28.20 | 6,420 | — | — |
| 2025-12-09 | $26.10 | $26.10 | 5,630 | — | — |
| 2025-12-08 | $27.30 | $27.30 | 14,830 | — | — |
| 2025-12-05 | $33.10 | $33.10 | 40,900 | — | — |
| 2025-12-04 | $29.30 | $29.30 | 51,190 | — | — |
| 2025-12-03 | $28.50 | $28.50 | 2,219,430 | — | — |
| 2025-12-02 | $22.70 | $22.70 | 969,870 | — | — |
| 2025-12-01 | $17.50 | $17.50 | 2,290 | — | — |
| 2025-11-28 | $18.40 | $18.40 | 2,690 | — | — |
| 2025-11-26 | $16.50 | $16.50 | 3,980 | — | — |
| 2025-11-25 | $15.90 | $15.90 | 2,900 | — | — |
| 2025-11-24 | $16.60 | $16.60 | 1,870 | — | — |
| 2025-11-21 | $16.10 | $16.10 | 6,040 | — | — |
| 2025-11-20 | $15.80 | $15.80 | 1,700 | — | — |
| 2025-11-19 | $18.20 | $18.20 | 1,360 | — | — |
| 2025-11-18 | $19.92 | $19.92 | 800 | — | — |
| 2025-11-17 | $19.80 | $19.80 | 1,970 | — | — |
| 2025-11-14 | $19.40 | $19.40 | 2,820 | — | — |
| 2025-11-13 | $20.10 | $20.10 | 2,780 | — | — |
| 2025-11-12 | $21.20 | $21.20 | 1,690 | — | — |
| 2025-11-11 | $22.60 | $22.60 | 1,010 | — | — |
| 2025-11-10 | $21.60 | $21.60 | 2,370 | — | — |
| 2025-11-07 | $21.60 | $21.60 | 2,140 | — | — |
| 2025-11-06 | $21.80 | $21.80 | 2,400 | — | — |
| 2025-11-05 | $22.50 | $22.50 | 900 | — | — |
| 2025-11-04 | $23.40 | $23.40 | 3,040 | — | — |
| 2025-11-03 | $25.20 | $25.20 | 2,800 | — | — |
| 2025-10-31 | $24.80 | $24.80 | 3,190 | — | — |
| 2025-10-30 | $25.80 | $25.80 | 2,950 | — | — |
| 2025-10-29 | $27.40 | $27.40 | 14,600 | — | — |
| 2025-10-28 | $26.80 | $26.80 | 3,510 | — | — |
| 2025-10-27 | $26.70 | $26.70 | 19,790 | — | — |
| 2025-10-24 | $26.50 | $26.50 | 5,120 | — | — |
| 2025-10-23 | $25.80 | $25.80 | 2,780 | — | — |
| 2025-10-22 | $25.40 | $25.40 | 4,700 | — | — |
| 2025-10-21 | $27.10 | $27.10 | 6,710 | — | — |
| 2025-10-20 | $29.80 | $29.80 | 4,400 | — | — |
| 2025-10-17 | $28.40 | $28.40 | 8,560 | — | — |
| 2025-10-16 | $27.50 | $27.50 | 13,140 | — | — |
| 2025-10-15 | $29.60 | $29.60 | 28,920 | — | — |
| 2025-10-14 | $30.10 | $30.10 | 65,560 | — | — |
| 2025-10-13 | $37.50 | $37.50 | 2,568,070 | — | — |
| 2025-10-10 | $25.90 | $25.90 | 222,740 | — | — |
| 2025-10-09 | $28.40 | $28.40 | 10,370 | — | — |
| 2025-10-08 | $30.25 | $30.25 | 15,350 | — | — |
| 2025-10-07 | $29.40 | $29.40 | 36,180 | — | — |
| 2025-10-06 | $29.90 | $29.90 | 39,230 | — | — |
| 2025-10-03 | $23.04 | $23.04 | 6,988 | — | — |
| 2025-10-02 | $21.36 | $21.36 | 2,159 | — | — |
| 2025-10-01 | $22.32 | $22.32 | 1,620 | — | — |
| 2025-09-30 | $22.24 | $22.24 | 2,124 | — | — |
| 2025-09-29 | $22.16 | $22.16 | 2,175 | — | — |
| 2025-09-26 | $22.32 | $22.32 | 2,995 | — | — |
| 2025-09-25 | $21.76 | $21.76 | 4,961 | — | — |
| 2025-09-24 | $25.60 | $25.60 | 4,923 | — | — |
| 2025-09-23 | $24.08 | $24.08 | 4,616 | — | — |
| 2025-09-22 | $24.64 | $24.64 | 3,699 | — | — |
| 2025-09-19 | $25.28 | $25.28 | 29,140 | — | — |
| 2025-09-18 | $24.72 | $24.72 | 1,299 | — | — |
| 2025-09-17 | $23.84 | $23.84 | 1,015 | — | — |
| 2025-09-16 | $23.52 | $23.52 | 2,316 | — | — |
| 2025-09-15 | $23.20 | $23.20 | 1,750 | — | — |
| 2025-09-12 | $24.56 | $24.56 | 3,383 | — | — |
| 2025-09-11 | $24.72 | $24.72 | 13,451 | — | — |
| 2025-09-10 | $24.72 | $24.72 | 18,430 | — | — |
| 2025-09-09 | $21.44 | $21.44 | 8,104 | — | — |
| 2025-09-08 | $20.80 | $20.80 | 4,613 | — | — |
| 2025-09-05 | $20.96 | $20.96 | 9,975 | — | — |
| 2025-09-04 | $23.20 | $23.20 | 18,286 | — | — |
| 2025-09-03 | $25.60 | $25.60 | 9,086 | — | — |
| 2025-09-02 | $26.40 | $26.40 | 136,905 | — | — |
| 2025-08-29 | $25.20 | $25.20 | 7,055 | — | — |
| 2025-08-28 | $27.52 | $27.52 | 24,063 | — | — |
| 2025-08-27 | $28.64 | $28.64 | 233,219 | — | — |
| 2025-08-26 | $26.40 | $26.40 | 5,266 | — | — |
| 2025-08-25 | $29.20 | $29.20 | 2,953 | — | — |
| 2025-08-22 | $26.88 | $26.88 | 3,846 | — | — |
| 2025-08-21 | $26.80 | $26.80 | 1,215 | — | — |
| 2025-08-20 | $27.36 | $27.36 | 1,879 | — | — |
| 2025-08-19 | $27.20 | $27.20 | 9,548 | — | — |
| 2025-08-18 | $25.68 | $25.68 | 1,393 | — | — |
| 2025-08-15 | $25.92 | $25.92 | 1,914 | — | — |
| 2025-08-14 | $25.68 | $25.68 | 2,849 | — | — |
| 2025-08-13 | $28.24 | $28.24 | 578 | — | — |
| 2025-08-12 | $28.24 | $28.24 | 844 | — | — |
| 2025-08-11 | $28.40 | $28.40 | 1,299 | — | — |
| 2025-08-08 | $29.04 | $29.04 | 2,108 | — | — |
| 2025-08-07 | $29.36 | $29.36 | 2,109 | — | — |
| 2025-08-06 | $29.20 | $29.20 | 1,305 | — | — |
| 2025-08-05 | $29.92 | $29.92 | 1,038 | — | — |
| 2025-08-04 | $30.08 | $30.08 | 1,301 | — | — |
| 2025-08-01 | $29.76 | $29.76 | 2,563 | — | — |
| 2025-07-31 | $30.40 | $30.40 | 894 | — | — |
| 2025-07-30 | $30.40 | $30.40 | 1,735 | — | — |
| 2025-07-29 | $32.96 | $32.96 | 3,901 | — | — |
| 2025-07-28 | $32.80 | $32.80 | 3,171 | — | — |
| 2025-07-25 | $32.80 | $32.80 | 2,698 | — | — |
| 2025-07-24 | $32.80 | $32.80 | 5,338 | — | — |
| 2025-07-23 | $32.00 | $32.00 | 2,835 | — | — |
| 2025-07-22 | $32.96 | $32.96 | 17,783 | — | — |
| 2025-07-21 | $30.40 | $30.40 | 3,401 | — | — |
| 2025-07-18 | $30.00 | $30.00 | 2,589 | — | — |
| 2025-07-17 | $30.80 | $30.80 | 4,934 | — | — |
| 2025-07-16 | $30.32 | $30.32 | 2,810 | — | — |
| 2025-07-15 | $31.20 | $31.20 | 4,293 | — | — |
| 2025-07-14 | $30.32 | $30.32 | 2,015 | — | — |
| 2025-07-11 | $30.40 | $30.40 | 7,019 | — | — |
| 2025-07-10 | $29.52 | $29.52 | 5,411 | — | — |
| 2025-07-09 | $29.36 | $29.36 | 13,550 | — | — |
| 2025-07-08 | $32.72 | $32.72 | 16,933 | — | — |
| 2025-07-07 | $36.80 | $36.80 | 118,818 | — | — |
| 2025-07-03 | $41.04 | $41.04 | 33,598 | — | — |
| 2025-07-02 | $39.52 | $39.52 | 150,200 | — | — |
| 2025-07-01 | $36.80 | $36.80 | 67,250 | — | — |
| 2025-06-30 | $30.32 | $30.32 | 1,306 | — | — |
| 2025-06-27 | $30.56 | $30.56 | 1,200 | — | — |
| 2025-06-26 | $31.92 | $31.92 | 1,541 | — | — |
| 2025-06-25 | $32.32 | $32.32 | 1,690 | — | — |
| 2025-06-24 | $32.48 | $32.48 | 2,025 | — | — |
| 2025-06-23 | $32.48 | $32.48 | 6,036 | — | — |
| 2025-06-20 | $30.88 | $30.88 | 52,721 | — | — |
| 2025-06-18 | $28.24 | $28.24 | 18,688 | — | — |
| 2025-06-17 | $30.56 | $30.56 | 2,435 | — | — |
| 2025-06-16 | $30.40 | $30.40 | 2,151 | — | — |
| 2025-06-13 | $29.36 | $29.36 | 2,113 | — | — |
| 2025-06-12 | $29.76 | $29.76 | 9,219 | — | — |
| 2025-06-11 | $31.68 | $31.68 | 5,046 | — | — |
| 2025-06-10 | $32.80 | $32.80 | 4,176 | — | — |
| 2025-06-09 | $32.24 | $32.24 | 2,618 | — | — |
| 2025-06-06 | $33.52 | $33.52 | 5,708 | — | — |
| 2025-06-05 | $33.44 | $33.44 | 8,955 | — | — |
| 2025-06-04 | $34.40 | $34.40 | 8,948 | — | — |
| 2025-06-03 | $32.80 | $32.80 | 9,319 | — | — |
| 2025-06-02 | $35.20 | $35.20 | 14,003 | — | — |
| 2025-05-30 | $32.08 | $32.08 | 23,816 | — | — |
| 2025-05-29 | $35.52 | $35.52 | 108,004 | — | — |
| 2025-05-28 | $37.04 | $37.04 | 588,230 | — | — |
| 2025-05-27 | $30.80 | $30.80 | 68,623 | — | — |
| 2025-05-23 | $40.80 | $40.80 | 4,597,718 | — | — |
| 2025-05-22 | $25.92 | $25.92 | 2,108 | — | — |
| 2025-05-21 | $25.60 | $25.60 | 1,916 | — | — |
| 2025-05-20 | $26.56 | $26.56 | 2,076 | — | — |
| 2025-05-19 | $27.60 | $27.60 | 948 | — | — |
| 2025-05-16 | $27.20 | $27.20 | 1,971 | — | — |
| 2025-05-15 | $28.00 | $28.00 | 4,571 | — | — |
| 2025-05-14 | $24.96 | $24.96 | 4,865 | — | — |
| 2025-05-13 | $26.64 | $26.64 | 2,680 | — | — |
| 2025-05-12 | $25.68 | $25.68 | 14,833 | — | — |
| 2025-05-09 | $28.80 | $28.80 | 4,058 | — | — |
| 2025-05-08 | $27.92 | $27.92 | 5,720 | — | — |
| 2025-05-07 | $29.68 | $29.68 | 4,411 | — | — |
| 2025-05-06 | $32.96 | $32.96 | 2,511 | — | — |
| 2025-05-05 | $32.56 | $32.56 | 2,851 | — | — |
| 2025-05-02 | $32.80 | $32.80 | 5,340 | — | — |
| 2025-05-01 | $32.00 | $32.00 | 4,273 | — | — |
| 2025-04-30 | $31.20 | $31.20 | 3,674 | — | — |
| 2025-04-29 | $32.56 | $32.56 | 10,093 | — | — |
| 2025-04-28 | $33.76 | $33.76 | 312,379 | — | — |
| 2025-04-25 | $31.44 | $31.44 | 4,104 | — | — |
| 2025-04-24 | $30.08 | $30.08 | 10,736 | — | — |
| 2025-04-23 | $26.96 | $26.96 | 1,949 | — | — |
| 2025-04-22 | $26.08 | $26.08 | 849 | — | — |
| 2025-04-21 | $25.52 | $25.52 | 1,375 | — | — |
| 2025-04-17 | $26.00 | $26.00 | 1,076 | — | — |
| 2025-04-16 | $25.60 | $25.60 | 2,078 | — | — |
| 2025-04-15 | $26.80 | $26.80 | 3,546 | — | — |
| 2025-04-14 | $26.00 | $26.00 | 2,669 | — | — |
| 2025-04-11 | $26.80 | $26.80 | 1,806 | — | — |
| 2025-04-10 | $26.08 | $26.08 | 3,309 | — | — |
| 2025-04-09 | $25.44 | $25.44 | 6,136 | — | — |
| 2025-04-08 | $24.96 | $24.96 | 6,944 | — | — |
| 2025-04-07 | $26.08 | $26.08 | 12,185 | — | — |
| 2025-04-04 | $27.92 | $27.92 | 20,883 | — | — |
| 2025-04-03 | $34.80 | $34.80 | 640,413 | — | — |
| 2025-04-02 | $35.76 | $35.76 | 104,379 | — | — |
| 2025-04-01 | $30.80 | $30.80 | 8,184 | — | — |
| 2025-03-31 | $26.72 | $26.72 | 3,450 | — | — |
| 2025-03-28 | $24.80 | $24.80 | 2,205 | — | — |
| 2025-03-27 | $27.04 | $27.04 | 1,713 | — | — |
| 2025-03-26 | $26.80 | $26.80 | 2,885 | — | — |
| 2025-03-25 | $28.32 | $28.32 | 1,851 | — | — |
| 2025-03-24 | $28.96 | $28.96 | 4,460 | — | — |
| 2025-03-21 | $30.40 | $30.40 | 4,454 | — | — |
| 2025-03-20 | $32.72 | $32.72 | 16,768 | — | — |
| 2025-03-19 | $30.96 | $30.96 | 26,093 | — | — |
| 2025-03-18 | $25.36 | $25.36 | 4,809 | — | — |
| 2025-03-17 | $27.92 | $27.92 | 6,315 | — | — |
| 2025-03-14 | $25.92 | $25.92 | 84,186 | — | — |
| 2025-03-13 | $22.72 | $22.72 | 5,198 | — | — |
| 2025-03-12 | $24.08 | $24.08 | 7,225 | — | — |
| 2025-03-11 | $26.80 | $26.80 | 5,843 | — | — |
| 2025-03-10 | $27.92 | $27.92 | 4,621 | — | — |
| 2025-03-07 | $30.56 | $30.56 | 5,348 | — | — |
| 2025-03-06 | $32.08 | $32.08 | 6,968 | — | — |
| 2025-03-05 | $34.56 | $34.56 | 4,059 | — | — |
| 2025-03-04 | $35.28 | $35.28 | 17,063 | — | — |
| 2025-03-03 | $37.68 | $37.68 | 46,843 | — | — |
| 2025-02-28 | $40.88 | $40.88 | 1,714,811 | — | — |
| 2025-02-27 | $28.48 | $28.48 | 38,686 | — | — |
| 2025-02-26 | $31.60 | $31.60 | 3,025 | — | — |
| 2025-02-25 | $32.80 | $32.80 | 3,929 | — | — |
| 2025-02-24 | $33.60 | $33.60 | 4,449 | — | — |
| 2025-02-21 | $35.44 | $35.44 | 5,549 | — | — |
| 2025-02-20 | $36.96 | $36.96 | 10,091 | — | — |
| 2025-02-19 | $37.52 | $37.52 | 6,203 | — | — |
| 2025-02-18 | $37.52 | $37.52 | 5,920 | — | — |
| 2025-02-14 | $36.00 | $36.00 | 10,368 | — | — |
| 2025-02-13 | $40.80 | $40.80 | 21,459 | — | — |
| 2025-02-12 | $33.52 | $33.52 | 6,796 | — | — |
| 2025-02-11 | $36.80 | $36.80 | 13,789 | — | — |
| 2025-02-10 | $37.60 | $37.60 | 35,784 | — | — |
| 2025-02-07 | $35.28 | $35.28 | 336,948 | — | — |
| 2025-02-06 | $28.56 | $28.56 | 3,925 | — | — |
| 2025-02-05 | $29.28 | $29.28 | 3,099 | — | — |
| 2025-02-04 | $30.72 | $30.72 | 5,358 | — | — |
| 2025-02-03 | $29.20 | $29.20 | 4,525 | — | — |
| 2025-01-31 | $30.00 | $30.00 | 6,470 | — | — |
| 2025-01-30 | $31.84 | $31.84 | 6,233 | — | — |
| 2025-01-29 | $32.96 | $32.96 | 7,003 | — | — |
| 2025-01-28 | $33.04 | $33.04 | 6,299 | — | — |
| 2025-01-27 | $32.96 | $32.96 | 12,874 | — | — |
| 2025-01-24 | $34.48 | $34.48 | 15,488 | — | — |
| 2025-01-23 | $37.68 | $37.68 | 21,790 | — | — |
| 2025-01-22 | $43.20 | $43.20 | 35,590 | — | — |
| 2025-01-21 | $43.76 | $43.76 | 24,449 | — | — |
| 2025-01-17 | $51.20 | $51.20 | 52,086 | — | — |
| 2025-01-16 | $66.40 | $66.40 | 433,889 | — | — |
| 2025-01-15 | $110.48 | $110.48 | 65,610 | — | — |
| 2025-01-14 | $151.20 | $151.20 | 213 | — | — |
| 2025-01-13 | $152.00 | $152.00 | 493 | — | — |
| 2025-01-10 | $148.00 | $148.00 | 988 | — | — |
| 2025-01-08 | $153.60 | $153.60 | 166 | — | — |
| 2025-01-07 | $159.20 | $159.20 | 1,098 | — | — |
| 2025-01-06 | $166.32 | $166.32 | 128 | — | — |
| 2025-01-03 | $160.80 | $160.80 | 425 | — | — |
| 2025-01-02 | $176.00 | $176.00 | 275 | — | — |