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
- 2022-12-14 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 | $38.00 | $38.00 | 990 | — | — |
| 2025-12-30 | $36.50 | $36.50 | 2,380 | — | — |
| 2025-12-29 | $38.10 | $38.10 | 1,940 | — | — |
| 2025-12-26 | $40.40 | $40.40 | 1,940 | — | — |
| 2025-12-24 | $43.10 | $43.10 | 450 | — | — |
| 2025-12-23 | $42.00 | $42.00 | 550 | — | — |
| 2025-12-22 | $43.40 | $43.40 | 810 | — | — |
| 2025-12-19 | $44.25 | $44.25 | 2,220 | — | — |
| 2025-12-18 | $40.50 | $40.50 | 1,390 | — | — |
| 2025-12-17 | $40.60 | $40.60 | 1,960 | — | — |
| 2025-12-16 | $40.90 | $40.90 | 3,080 | — | — |
| 2025-12-15 | $41.00 | $41.00 | 2,600 | — | — |
| 2025-12-12 | $46.30 | $46.30 | 2,830 | — | — |
| 2025-12-11 | $47.40 | $47.40 | 2,490 | — | — |
| 2025-12-10 | $52.00 | $52.00 | 6,720 | — | — |
| 2025-12-09 | $55.40 | $55.40 | 10,360 | — | — |
| 2025-12-08 | $46.10 | $46.10 | 10,100 | — | — |
| 2025-12-05 | $42.60 | $42.60 | 7,860 | — | — |
| 2025-12-04 | $38.50 | $38.50 | 6,960 | — | — |
| 2025-12-03 | $38.80 | $38.80 | 980 | — | — |
| 2025-12-02 | $39.30 | $39.30 | 2,700 | — | — |
| 2025-12-01 | $35.90 | $35.90 | 1,260 | — | — |
| 2025-11-28 | $36.70 | $36.70 | 920 | — | — |
| 2025-11-26 | $34.80 | $34.80 | 4,420 | — | — |
| 2025-11-25 | $40.50 | $40.50 | 5,830 | — | — |
| 2025-11-24 | $34.40 | $34.40 | 2,380 | — | — |
| 2025-11-21 | $33.20 | $33.20 | 1,740 | — | — |
| 2025-11-20 | $33.25 | $33.25 | 1,970 | — | — |
| 2025-11-19 | $37.50 | $37.50 | 1,270 | — | — |
| 2025-11-18 | $38.00 | $38.00 | 1,480 | — | — |
| 2025-11-17 | $39.10 | $39.10 | 1,050 | — | — |
| 2025-11-14 | $40.50 | $40.50 | 850 | — | — |
| 2025-11-13 | $39.80 | $39.80 | 1,190 | — | — |
| 2025-11-12 | $40.50 | $40.50 | 1,170 | — | — |
| 2025-11-11 | $40.40 | $40.40 | 1,780 | — | — |
| 2025-11-10 | $38.40 | $38.40 | 1,620 | — | — |
| 2025-11-07 | $36.80 | $36.80 | 1,540 | — | — |
| 2025-11-06 | $38.00 | $38.00 | 1,630 | — | — |
| 2025-11-05 | $40.40 | $40.40 | 1,660 | — | — |
| 2025-11-04 | $37.80 | $37.80 | 1,910 | — | — |
| 2025-11-03 | $37.40 | $37.40 | 1,970 | — | — |
| 2025-10-31 | $39.80 | $39.80 | 6,040 | — | — |
| 2025-10-30 | $41.40 | $41.40 | 4,720 | — | — |
| 2025-10-29 | $47.60 | $47.60 | 3,770 | — | — |
| 2025-10-28 | $49.10 | $49.10 | 13,380 | — | — |
| 2025-10-27 | $49.00 | $49.00 | 2,400 | — | — |
| 2025-10-24 | $50.30 | $50.30 | 2,690 | — | — |
| 2025-10-23 | $50.40 | $50.40 | 4,080 | — | — |
| 2025-10-22 | $48.40 | $48.40 | 4,660 | — | — |
| 2025-10-21 | $52.50 | $52.50 | 4,940 | — | — |
| 2025-10-20 | $58.50 | $58.50 | 2,050 | — | — |
| 2025-10-17 | $56.50 | $56.50 | 5,420 | — | — |
| 2025-10-16 | $52.85 | $52.85 | 6,380 | — | — |
| 2025-10-15 | $61.10 | $61.10 | 5,450 | — | — |
| 2025-10-14 | $64.10 | $64.10 | 11,060 | — | — |
| 2025-10-13 | $64.90 | $64.90 | 7,840 | — | — |
| 2025-10-10 | $59.20 | $59.20 | 7,870 | — | — |
| 2025-10-09 | $59.10 | $59.10 | 9,720 | — | — |
| 2025-10-08 | $57.30 | $57.30 | 12,610 | — | — |
| 2025-10-07 | $53.00 | $53.00 | 9,670 | — | — |
| 2025-10-06 | $55.50 | $55.50 | 16,870 | — | — |
| 2025-10-03 | $50.80 | $50.80 | 15,830 | — | — |
| 2025-10-02 | $52.90 | $52.90 | 46,540 | — | — |
| 2025-10-01 | $44.80 | $44.80 | 103,820 | — | — |
| 2025-09-30 | $40.90 | $40.90 | 97,390 | — | — |
| 2025-09-29 | $85.80 | $85.80 | 24,216 | — | — |
| 2025-09-26 | $101.20 | $101.20 | 16,860 | — | — |
| 2025-09-25 | $105.60 | $105.60 | 35,720 | — | — |
| 2025-09-24 | $156.20 | $156.20 | 93,296 | — | — |
| 2025-09-23 | $134.20 | $134.20 | 22,244 | — | — |
| 2025-09-22 | $147.40 | $147.40 | 41,915 | — | — |
| 2025-09-19 | $132.00 | $132.00 | 64,401 | — | — |
| 2025-09-18 | $134.20 | $134.20 | 52,895 | — | — |
| 2025-09-17 | $99.00 | $99.00 | 12,357 | — | — |
| 2025-09-16 | $103.40 | $103.40 | 21,785 | — | — |
| 2025-09-15 | $105.60 | $105.60 | 25,701 | — | — |
| 2025-09-12 | $94.60 | $94.60 | 23,023 | — | — |
| 2025-09-11 | $88.00 | $88.00 | 28,537 | — | — |
| 2025-09-10 | $81.40 | $81.40 | 14,251 | — | — |
| 2025-09-09 | $79.20 | $79.20 | 27,058 | — | — |
| 2025-09-08 | $85.80 | $85.80 | 28,716 | — | — |
| 2025-09-05 | $99.00 | $99.00 | 7,401 | — | — |
| 2025-09-04 | $105.60 | $105.60 | 13,485 | — | — |
| 2025-09-03 | $99.00 | $99.00 | 16,102 | — | — |
| 2025-09-02 | $110.00 | $110.00 | 45,449 | — | — |
| 2025-08-29 | $103.40 | $103.40 | 20,783 | — | — |
| 2025-08-28 | $116.60 | $116.60 | 171,148 | — | — |
| 2025-08-27 | $103.40 | $103.40 | 69,106 | — | — |
| 2025-08-26 | $94.60 | $94.60 | 15,864 | — | — |
| 2025-08-25 | $105.60 | $105.60 | 9,139 | — | — |
| 2025-08-22 | $105.60 | $105.60 | 10,750 | — | — |
| 2025-08-21 | $112.20 | $112.20 | 16,043 | — | — |
| 2025-08-20 | $116.60 | $116.60 | 8,649 | — | — |
| 2025-08-19 | $127.60 | $127.60 | 23,642 | — | — |
| 2025-08-18 | $121.00 | $121.00 | 12,516 | — | — |
| 2025-08-15 | $118.80 | $118.80 | 10,882 | — | — |
| 2025-08-14 | $123.20 | $123.20 | 12,214 | — | — |
| 2025-08-13 | $132.00 | $132.00 | 19,334 | — | — |
| 2025-08-12 | $140.80 | $140.80 | 12,253 | — | — |
| 2025-08-11 | $140.80 | $140.80 | 19,742 | — | — |
| 2025-08-08 | $154.00 | $154.00 | 38,014 | — | — |
| 2025-08-07 | $134.20 | $134.20 | 13,562 | — | — |
| 2025-08-06 | $143.00 | $143.00 | 28,584 | — | — |
| 2025-08-05 | $145.20 | $145.20 | 30,033 | — | — |
| 2025-08-04 | $169.40 | $169.40 | 69,274 | — | — |
| 2025-08-01 | $184.80 | $184.80 | 263,487 | — | — |
| 2025-07-31 | $129.80 | $129.80 | 248,736 | — | — |
| 2025-07-30 | $281.60 | $281.60 | 26,837 | — | — |
| 2025-07-29 | $242.00 | $242.00 | 7,242 | — | — |
| 2025-07-28 | $275.00 | $275.00 | 16,213 | — | — |
| 2025-07-25 | $279.40 | $279.40 | 44,463 | — | — |
| 2025-07-24 | $455.40 | $455.40 | 36,171 | — | — |
| 2025-07-23 | $393.80 | $393.80 | 12,478 | — | — |
| 2025-07-22 | $407.00 | $407.00 | 41,421 | — | — |
| 2025-07-21 | $352.00 | $352.00 | 50,293 | — | — |
| 2025-07-18 | $6,732.00 | $6,732.00 | 606 | — | — |
| 2025-07-17 | $6,666.00 | $6,666.00 | 1,096 | — | — |
| 2025-07-16 | $6,776.00 | $6,776.00 | 1,309 | — | — |
| 2025-07-15 | $6,754.00 | $6,754.00 | 1,751 | — | — |
| 2025-07-14 | $5,502.20 | $5,502.20 | 966 | — | — |
| 2025-07-11 | $5,566.00 | $5,566.00 | 1,070 | — | — |
| 2025-07-10 | $5,698.00 | $5,698.00 | 1,067 | — | — |
| 2025-07-09 | $5,412.00 | $5,412.00 | 721 | — | — |
| 2025-07-08 | $5,390.00 | $5,390.00 | 248 | — | — |
| 2025-07-07 | $6,578.00 | $6,578.00 | 363 | — | — |
| 2025-07-03 | $5,720.00 | $5,720.00 | 261 | — | — |
| 2025-07-02 | $5,060.00 | $5,060.00 | 235 | — | — |
| 2025-07-01 | $5,632.00 | $5,632.00 | 368 | — | — |
| 2025-06-30 | $5,500.00 | $5,500.00 | 307 | — | — |
| 2025-06-27 | $4,356.00 | $4,356.00 | 1 | — | — |
| 2025-06-26 | $4,356.00 | $4,356.00 | 2 | — | — |
| 2025-06-25 | $4,334.00 | $4,334.00 | 1 | — | — |
| 2025-06-24 | $4,444.00 | $4,444.00 | 16 | — | — |
| 2025-06-23 | $4,818.00 | $4,818.00 | 5 | — | — |
| 2025-06-20 | $4,928.00 | $4,928.00 | 19 | — | — |
| 2025-06-18 | $4,598.00 | $4,598.00 | 11 | — | — |
| 2025-06-17 | $4,642.00 | $4,642.00 | 4 | — | — |
| 2025-06-16 | $4,576.00 | $4,576.00 | 58 | — | — |
| 2025-06-13 | $4,642.00 | $4,642.00 | 144 | — | — |
| 2025-06-12 | $4,428.60 | $4,428.60 | 87 | — | — |
| 2025-06-11 | $4,598.00 | $4,598.00 | 120 | — | — |
| 2025-06-10 | $4,532.00 | $4,532.00 | 43 | — | — |
| 2025-06-09 | $4,059.00 | $4,059.00 | 2 | — | — |
| 2025-06-06 | $4,114.00 | $4,114.00 | 10 | — | — |
| 2025-06-05 | $4,026.00 | $4,026.00 | 5 | — | — |
| 2025-06-04 | $3,608.00 | $3,608.00 | 25 | — | — |
| 2025-06-03 | $3,289.00 | $3,289.00 | 1 | — | — |
| 2025-06-02 | $3,256.00 | $3,256.00 | 11 | — | — |
| 2025-05-30 | $3,102.00 | $3,102.00 | 6 | — | — |
| 2025-05-29 | $3,190.00 | $3,190.00 | 3 | — | — |
| 2025-05-28 | $3,388.00 | $3,388.00 | 4 | — | — |
| 2025-05-27 | $3,410.00 | $3,410.00 | 2 | — | — |
| 2025-05-23 | $3,234.00 | $3,234.00 | 1 | — | — |
| 2025-05-22 | $3,168.00 | $3,168.00 | 6 | — | — |
| 2025-05-21 | $3,410.00 | $3,410.00 | 1 | — | — |
| 2025-05-20 | $3,443.00 | $3,443.00 | 1 | — | — |
| 2025-05-19 | $3,388.00 | $3,388.00 | 4 | — | — |
| 2025-05-16 | $3,190.00 | $3,190.00 | 1 | — | — |
| 2025-05-15 | $3,388.00 | $3,388.00 | 3 | — | — |
| 2025-05-14 | $3,388.00 | $3,388.00 | 1 | — | — |
| 2025-05-13 | $3,300.00 | $3,300.00 | 4 | — | — |
| 2025-05-12 | $3,300.00 | $3,300.00 | 10 | — | — |
| 2025-05-09 | $3,102.00 | $3,102.00 | 2 | — | — |
| 2025-05-08 | $2,904.00 | $2,904.00 | 11 | — | — |
| 2025-05-07 | $2,750.00 | $2,750.00 | 31 | — | — |
| 2025-05-06 | $3,124.00 | $3,124.00 | 3 | — | — |
| 2025-05-05 | $3,319.80 | $3,319.80 | 1 | — | — |
| 2025-05-02 | $3,348.40 | $3,348.40 | 11 | — | — |
| 2025-05-01 | $3,515.60 | $3,515.60 | 3 | — | — |
| 2025-04-30 | $3,421.00 | $3,421.00 | 1 | — | — |
| 2025-04-29 | $3,410.00 | $3,410.00 | 0 | — | — |
| 2025-04-28 | $3,489.20 | $3,489.20 | 4 | — | — |
| 2025-04-25 | $3,168.00 | $3,168.00 | 2 | — | — |
| 2025-04-24 | $3,410.00 | $3,410.00 | 2 | — | — |
| 2025-04-23 | $3,300.00 | $3,300.00 | 6 | — | — |
| 2025-04-22 | $3,502.40 | $3,502.40 | 4 | — | — |
| 2025-04-21 | $3,630.00 | $3,630.00 | 10 | — | — |
| 2025-04-17 | $3,916.00 | $3,916.00 | 15 | — | — |
| 2025-04-16 | $3,740.00 | $3,740.00 | 19 | — | — |
| 2025-04-15 | $3,630.00 | $3,630.00 | 36 | — | — |
| 2025-04-14 | $2,838.00 | $2,838.00 | 2 | — | — |
| 2025-04-11 | $2,772.00 | $2,772.00 | 32 | — | — |
| 2025-04-10 | $2,684.00 | $2,684.00 | 9 | — | — |
| 2025-04-09 | $2,664.20 | $2,664.20 | 6 | — | — |
| 2025-04-08 | $2,756.60 | $2,756.60 | 1 | — | — |
| 2025-04-07 | $2,884.20 | $2,884.20 | 7 | — | — |
| 2025-04-04 | $2,684.00 | $2,684.00 | 1 | — | — |
| 2025-04-03 | $2,860.00 | $2,860.00 | 1 | — | — |
| 2025-04-02 | $2,688.40 | $2,688.40 | 1 | — | — |
| 2025-04-01 | $2,640.00 | $2,640.00 | 11 | — | — |
| 2025-03-31 | $2,662.00 | $2,662.00 | 1 | — | — |
| 2025-03-28 | $2,750.00 | $2,750.00 | 3 | — | — |
| 2025-03-27 | $2,662.00 | $2,662.00 | 3 | — | — |
| 2025-03-26 | $2,662.00 | $2,662.00 | 1 | — | — |
| 2025-03-25 | $2,849.00 | $2,849.00 | 6 | — | — |
| 2025-03-24 | $2,662.00 | $2,662.00 | 0 | — | — |
| 2025-03-21 | $2,662.00 | $2,662.00 | 0 | — | — |
| 2025-03-20 | $2,662.00 | $2,662.00 | 0 | — | — |
| 2025-03-19 | $2,684.00 | $2,684.00 | 2 | — | — |
| 2025-03-18 | $2,706.00 | $2,706.00 | 4 | — | — |
| 2025-03-17 | $2,684.00 | $2,684.00 | 0 | — | — |
| 2025-03-14 | $2,684.00 | $2,684.00 | 1 | — | — |
| 2025-03-13 | $2,723.60 | $2,723.60 | 1 | — | — |
| 2025-03-12 | $2,684.00 | $2,684.00 | 2 | — | — |
| 2025-03-11 | $2,662.00 | $2,662.00 | 4 | — | — |
| 2025-03-10 | $2,750.00 | $2,750.00 | 3 | — | — |
| 2025-03-07 | $2,640.00 | $2,640.00 | 0 | — | — |
| 2025-03-06 | $2,750.00 | $2,750.00 | 1 | — | — |
| 2025-03-05 | $2,904.00 | $2,904.00 | 1 | — | — |
| 2025-03-04 | $2,662.00 | $2,662.00 | 3 | — | — |
| 2025-03-03 | $2,750.00 | $2,750.00 | 3 | — | — |
| 2025-02-28 | $2,816.00 | $2,816.00 | 7 | — | — |
| 2025-02-27 | $2,849.00 | $2,849.00 | 7 | — | — |
| 2025-02-26 | $2,860.00 | $2,860.00 | 0 | — | — |
| 2025-02-25 | $2,860.00 | $2,860.00 | 1 | — | — |
| 2025-02-24 | $2,860.00 | $2,860.00 | 1 | — | — |
| 2025-02-21 | $2,838.00 | $2,838.00 | 0 | — | — |
| 2025-02-20 | $2,893.00 | $2,893.00 | 2 | — | — |
| 2025-02-19 | $2,816.00 | $2,816.00 | 1 | — | — |
| 2025-02-18 | $2,838.00 | $2,838.00 | 2 | — | — |
| 2025-02-14 | $2,794.00 | $2,794.00 | 0 | — | — |
| 2025-02-13 | $2,794.00 | $2,794.00 | 0 | — | — |
| 2025-02-12 | $2,794.00 | $2,794.00 | 0 | — | — |
| 2025-02-11 | $2,816.00 | $2,816.00 | 0 | — | — |
| 2025-02-10 | $2,772.00 | $2,772.00 | 0 | — | — |
| 2025-02-07 | $2,772.00 | $2,772.00 | 0 | — | — |
| 2025-02-06 | $2,772.00 | $2,772.00 | 2 | — | — |
| 2025-02-05 | $2,849.00 | $2,849.00 | 0 | — | — |
| 2025-02-04 | $2,827.00 | $2,827.00 | 2 | — | — |
| 2025-02-03 | $2,816.00 | $2,816.00 | 8 | — | — |
| 2025-01-31 | $2,904.00 | $2,904.00 | 4 | — | — |
| 2025-01-30 | $2,904.00 | $2,904.00 | 1 | — | — |
| 2025-01-29 | $2,816.00 | $2,816.00 | 2 | — | — |
| 2025-01-28 | $2,772.00 | $2,772.00 | 0 | — | — |
| 2025-01-27 | $2,783.00 | $2,783.00 | 0 | — | — |
| 2025-01-24 | $2,840.20 | $2,840.20 | 1 | — | — |
| 2025-01-23 | $2,970.00 | $2,970.00 | 0 | — | — |
| 2025-01-22 | $2,970.00 | $2,970.00 | 1 | — | — |
| 2025-01-21 | $2,860.00 | $2,860.00 | 4 | — | — |
| 2025-01-17 | $2,750.00 | $2,750.00 | 6 | — | — |
| 2025-01-16 | $2,728.00 | $2,728.00 | 13 | — | — |
| 2025-01-15 | $2,794.00 | $2,794.00 | 1 | — | — |
| 2025-01-14 | $2,816.00 | $2,816.00 | 0 | — | — |
| 2025-01-13 | $2,772.00 | $2,772.00 | 3 | — | — |
| 2025-01-10 | $2,926.00 | $2,926.00 | 13 | — | — |
| 2025-01-08 | $2,816.00 | $2,816.00 | 24 | — | — |
| 2025-01-07 | $2,849.00 | $2,849.00 | 3 | — | — |
| 2025-01-06 | $2,970.00 | $2,970.00 | 11 | — | — |
| 2025-01-03 | $2,904.00 | $2,904.00 | 11 | — | — |
| 2025-01-02 | $2,860.00 | $2,860.00 | 12 | — | — |