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
- 2020-02-13 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 | $24.20 | $24.20 | 7,580 | — | — |
| 2025-12-30 | $25.90 | $25.90 | 6,225 | — | — |
| 2025-12-29 | $26.20 | $26.20 | 13,405 | — | — |
| 2025-12-26 | $38.40 | $38.40 | 93,645 | — | — |
| 2025-12-24 | $32.20 | $32.20 | 975 | — | — |
| 2025-12-23 | $33.50 | $33.50 | 1,705 | — | — |
| 2025-12-22 | $36.80 | $36.80 | 1,760 | — | — |
| 2025-12-19 | $38.80 | $38.80 | 1,655 | — | — |
| 2025-12-18 | $40.40 | $40.40 | 1,730 | — | — |
| 2025-12-17 | $42.00 | $42.00 | 830 | — | — |
| 2025-12-16 | $43.80 | $43.80 | 1,065 | — | — |
| 2025-12-15 | $41.40 | $41.40 | 4,325 | — | — |
| 2025-12-12 | $53.60 | $53.60 | 1,420 | — | — |
| 2025-12-11 | $58.40 | $58.40 | 510 | — | — |
| 2025-12-10 | $59.80 | $59.80 | 920 | — | — |
| 2025-12-09 | $59.64 | $59.64 | 1,810 | — | — |
| 2025-12-08 | $64.60 | $64.60 | 770 | — | — |
| 2025-12-05 | $67.60 | $67.60 | 605 | — | — |
| 2025-12-04 | $67.20 | $67.20 | 1,595 | — | — |
| 2025-12-03 | $66.00 | $66.00 | 3,975 | — | — |
| 2025-12-02 | $56.80 | $56.80 | 2,580 | — | — |
| 2025-12-01 | $57.60 | $57.60 | 1,550 | — | — |
| 2025-11-28 | $59.80 | $59.80 | 965 | — | — |
| 2025-11-26 | $57.60 | $57.60 | 2,720 | — | — |
| 2025-11-25 | $54.20 | $54.20 | 1,325 | — | — |
| 2025-11-24 | $52.30 | $52.30 | 3,800 | — | — |
| 2025-11-21 | $52.60 | $52.60 | 4,660 | — | — |
| 2025-11-20 | $53.10 | $53.10 | 7,440 | — | — |
| 2025-11-19 | $69.40 | $69.40 | 2,530 | — | — |
| 2025-11-18 | $71.60 | $71.60 | 7,360 | — | — |
| 2025-11-17 | $89.60 | $89.60 | 3,195 | — | — |
| 2025-11-14 | $97.20 | $97.20 | 1,105 | — | — |
| 2025-11-13 | $99.40 | $99.40 | 1,595 | — | — |
| 2025-11-12 | $98.80 | $98.80 | 1,625 | — | — |
| 2025-11-11 | $102.00 | $102.00 | 1,470 | — | — |
| 2025-11-10 | $100.40 | $100.40 | 1,725 | — | — |
| 2025-11-07 | $96.60 | $96.60 | 1,660 | — | — |
| 2025-11-06 | $93.80 | $93.80 | 2,520 | — | — |
| 2025-11-05 | $99.00 | $99.00 | 2,830 | — | — |
| 2025-11-04 | $101.40 | $101.40 | 10,650 | — | — |
| 2025-11-03 | $110.20 | $110.20 | 2,035 | — | — |
| 2025-10-31 | $120.80 | $120.80 | 3,395 | — | — |
| 2025-10-30 | $125.80 | $125.80 | 2,075 | — | — |
| 2025-10-29 | $128.20 | $128.20 | 1,355 | — | — |
| 2025-10-28 | $125.00 | $125.00 | 7,220 | — | — |
| 2025-10-27 | $137.00 | $137.00 | 3,315 | — | — |
| 2025-10-24 | $128.60 | $128.60 | 2,965 | — | — |
| 2025-10-23 | $121.90 | $121.90 | 2,155 | — | — |
| 2025-10-22 | $117.80 | $117.80 | 6,635 | — | — |
| 2025-10-21 | $122.60 | $122.60 | 6,035 | — | — |
| 2025-10-20 | $117.20 | $117.20 | 5,890 | — | — |
| 2025-10-17 | $120.60 | $120.60 | 21,270 | — | — |
| 2025-10-16 | $143.80 | $143.80 | 27,400 | — | — |
| 2025-10-15 | $154.40 | $154.40 | 1,015,980 | — | — |
| 2025-10-14 | $103.80 | $103.80 | 277,445 | — | — |
| 2025-10-13 | $103.24 | $103.24 | 1,955 | — | — |
| 2025-10-10 | $106.20 | $106.20 | 2,520 | — | — |
| 2025-10-09 | $110.00 | $110.00 | 3,550 | — | — |
| 2025-10-08 | $109.80 | $109.80 | 5,195 | — | — |
| 2025-10-07 | $112.40 | $112.40 | 2,945 | — | — |
| 2025-10-06 | $119.60 | $119.60 | 1,780 | — | — |
| 2025-10-03 | $123.20 | $123.20 | 1,450 | — | — |
| 2025-10-02 | $120.40 | $120.40 | 2,095 | — | — |
| 2025-10-01 | $111.60 | $111.60 | 1,290 | — | — |
| 2025-09-30 | $111.20 | $111.20 | 2,675 | — | — |
| 2025-09-29 | $116.60 | $116.60 | 6,305 | — | — |
| 2025-09-26 | $105.00 | $105.00 | 3,440 | — | — |
| 2025-09-25 | $111.00 | $111.00 | 6,415 | — | — |
| 2025-09-24 | $120.40 | $120.40 | 5,485 | — | — |
| 2025-09-23 | $140.20 | $140.20 | 2,540 | — | — |
| 2025-09-22 | $140.60 | $140.60 | 1,935 | — | — |
| 2025-09-19 | $153.40 | $153.40 | 1,370 | — | — |
| 2025-09-18 | $155.60 | $155.60 | 990 | — | — |
| 2025-09-17 | $152.00 | $152.00 | 2,660 | — | — |
| 2025-09-16 | $156.40 | $156.40 | 2,470 | — | — |
| 2025-09-15 | $165.00 | $165.00 | 3,685 | — | — |
| 2025-09-12 | $145.60 | $145.60 | 2,838 | — | — |
| 2025-09-11 | $158.60 | $158.60 | 4,659 | — | — |
| 2025-09-10 | $192.20 | $192.20 | 1,986 | — | — |
| 2025-09-09 | $216.00 | $216.00 | 5,919 | — | — |
| 2025-09-08 | $182.00 | $182.00 | 240 | — | — |
| 2025-09-05 | $181.00 | $181.00 | 269 | — | — |
| 2025-09-04 | $182.20 | $182.20 | 2,117 | — | — |
| 2025-09-03 | $184.40 | $184.40 | 381 | — | — |
| 2025-09-02 | $183.80 | $183.80 | 356 | — | — |
| 2025-08-29 | $184.60 | $184.60 | 377 | — | — |
| 2025-08-28 | $186.00 | $186.00 | 437 | — | — |
| 2025-08-27 | $188.40 | $188.40 | 708 | — | — |
| 2025-08-26 | $185.20 | $185.20 | 500 | — | — |
| 2025-08-25 | $188.00 | $188.00 | 375 | — | — |
| 2025-08-22 | $184.00 | $184.00 | 446 | — | — |
| 2025-08-21 | $178.00 | $178.00 | 552 | — | — |
| 2025-08-20 | $174.20 | $174.20 | 468 | — | — |
| 2025-08-19 | $182.40 | $182.40 | 593 | — | — |
| 2025-08-18 | $191.00 | $191.00 | 858 | — | — |
| 2025-08-15 | $183.00 | $183.00 | 1,064 | — | — |
| 2025-08-14 | $186.00 | $186.00 | 767 | — | — |
| 2025-08-13 | $189.00 | $189.00 | 1,222 | — | — |
| 2025-08-12 | $176.00 | $176.00 | 843 | — | — |
| 2025-08-11 | $176.00 | $176.00 | 951 | — | — |
| 2025-08-08 | $184.60 | $184.60 | 662 | — | — |
| 2025-08-07 | $181.00 | $181.00 | 1,432 | — | — |
| 2025-08-06 | $182.00 | $182.00 | 1,652 | — | — |
| 2025-08-05 | $169.80 | $169.80 | 555 | — | — |
| 2025-08-04 | $169.40 | $169.40 | 744 | — | — |
| 2025-08-01 | $173.40 | $173.40 | 982 | — | — |
| 2025-07-31 | $177.60 | $177.60 | 1,173 | — | — |
| 2025-07-30 | $186.00 | $186.00 | 1,998 | — | — |
| 2025-07-29 | $194.60 | $194.60 | 1,992 | — | — |
| 2025-07-28 | $190.00 | $190.00 | 4,395 | — | — |
| 2025-07-25 | $216.00 | $216.00 | 5,944 | — | — |
| 2025-07-24 | $220.00 | $220.00 | 27,899 | — | — |
| 2025-07-23 | $312.00 | $312.00 | 11,852 | — | — |
| 2025-07-22 | $358.00 | $358.00 | 2,123 | — | — |
| 2025-07-21 | $304.00 | $304.00 | 617 | — | — |
| 2025-07-18 | $282.00 | $282.00 | 207 | — | — |
| 2025-07-17 | $276.00 | $276.00 | 466 | — | — |
| 2025-07-16 | $258.00 | $258.00 | 279 | — | — |
| 2025-07-15 | $258.00 | $258.00 | 335 | — | — |
| 2025-07-14 | $258.00 | $258.00 | 264 | — | — |
| 2025-07-11 | $256.00 | $256.00 | 696 | — | — |
| 2025-07-10 | $264.00 | $264.00 | 187 | — | — |
| 2025-07-09 | $274.00 | $274.00 | 322 | — | — |
| 2025-07-08 | $268.00 | $268.00 | 296 | — | — |
| 2025-07-07 | $260.00 | $260.00 | 777 | — | — |
| 2025-07-03 | $278.00 | $278.00 | 161 | — | — |
| 2025-07-02 | $276.00 | $276.00 | 606 | — | — |
| 2025-07-01 | $282.00 | $282.00 | 1,891 | — | — |
| 2025-06-30 | $264.00 | $264.00 | 843 | — | — |
| 2025-06-27 | $278.00 | $278.00 | 1,225 | — | — |
| 2025-06-26 | $306.00 | $306.00 | 716 | — | — |
| 2025-06-25 | $298.00 | $298.00 | 973 | — | — |
| 2025-06-24 | $300.00 | $300.00 | 899 | — | — |
| 2025-06-23 | $288.00 | $288.00 | 1,181 | — | — |
| 2025-06-20 | $274.00 | $274.00 | 1,936 | — | — |
| 2025-06-18 | $306.00 | $306.00 | 4,620 | — | — |
| 2025-06-17 | $368.00 | $368.00 | 3,898 | — | — |
| 2025-06-16 | $386.00 | $386.00 | 6,673 | — | — |
| 2025-06-13 | $344.00 | $344.00 | 16,137 | — | — |
| 2025-06-12 | $282.00 | $282.00 | 10,885 | — | — |
| 2025-06-11 | $294.00 | $294.00 | 4,885 | — | — |
| 2025-06-10 | $232.00 | $232.00 | 825 | — | — |
| 2025-06-09 | $234.00 | $234.00 | 526 | — | — |
| 2025-06-06 | $238.00 | $238.00 | 169 | — | — |
| 2025-06-05 | $236.00 | $236.00 | 202 | — | — |
| 2025-06-04 | $240.00 | $240.00 | 431 | — | — |
| 2025-06-03 | $240.00 | $240.00 | 334 | — | — |
| 2025-06-02 | $234.00 | $234.00 | 451 | — | — |
| 2025-05-30 | $226.00 | $226.00 | 257 | — | — |
| 2025-05-29 | $236.00 | $236.00 | 250 | — | — |
| 2025-05-28 | $244.00 | $244.00 | 539 | — | — |
| 2025-05-27 | $246.00 | $246.00 | 209 | — | — |
| 2025-05-23 | $248.00 | $248.00 | 446 | — | — |
| 2025-05-22 | $239.20 | $239.20 | 209 | — | — |
| 2025-05-21 | $240.00 | $240.00 | 247 | — | — |
| 2025-05-20 | $248.00 | $248.00 | 193 | — | — |
| 2025-05-19 | $250.00 | $250.00 | 931 | — | — |
| 2025-05-16 | $258.00 | $258.00 | 397 | — | — |
| 2025-05-15 | $256.00 | $256.00 | 837 | — | — |
| 2025-05-14 | $256.00 | $256.00 | 575 | — | — |
| 2025-05-13 | $266.00 | $266.00 | 285 | — | — |
| 2025-05-12 | $296.00 | $296.00 | 452 | — | — |
| 2025-05-09 | $274.00 | $274.00 | 201 | — | — |
| 2025-05-08 | $261.20 | $261.20 | 95 | — | — |
| 2025-05-07 | $263.00 | $263.00 | 138 | — | — |
| 2025-05-06 | $280.00 | $280.00 | 227 | — | — |
| 2025-05-05 | $292.00 | $292.00 | 360 | — | — |
| 2025-05-02 | $314.00 | $314.00 | 175 | — | — |
| 2025-05-01 | $313.20 | $313.20 | 256 | — | — |
| 2025-04-30 | $322.00 | $322.00 | 87 | — | — |
| 2025-04-29 | $325.00 | $325.00 | 311 | — | — |
| 2025-04-28 | $355.60 | $355.60 | 30 | — | — |
| 2025-04-25 | $358.00 | $358.00 | 100 | — | — |
| 2025-04-24 | $362.00 | $362.00 | 119 | — | — |
| 2025-04-23 | $335.00 | $335.00 | 120 | — | — |
| 2025-04-22 | $330.00 | $330.00 | 116 | — | — |
| 2025-04-21 | $334.00 | $334.00 | 157 | — | — |
| 2025-04-17 | $376.00 | $376.00 | 113 | — | — |
| 2025-04-16 | $348.00 | $348.00 | 126 | — | — |
| 2025-04-15 | $376.00 | $376.00 | 75 | — | — |
| 2025-04-14 | $370.00 | $370.00 | 73 | — | — |
| 2025-04-11 | $380.00 | $380.00 | 161 | — | — |
| 2025-04-10 | $393.20 | $393.20 | 175 | — | — |
| 2025-04-09 | $456.00 | $456.00 | 78 | — | — |
| 2025-04-08 | $420.00 | $420.00 | 138 | — | — |
| 2025-04-07 | $424.00 | $424.00 | 151 | — | — |
| 2025-04-04 | $458.00 | $458.00 | 182 | — | — |
| 2025-04-03 | $512.00 | $512.00 | 104 | — | — |
| 2025-04-02 | $520.00 | $520.00 | 82 | — | — |
| 2025-04-01 | $522.00 | $522.00 | 78 | — | — |
| 2025-03-31 | $536.00 | $536.00 | 40 | — | — |
| 2025-03-28 | $540.00 | $540.00 | 42 | — | — |
| 2025-03-27 | $558.00 | $558.00 | 55 | — | — |
| 2025-03-26 | $570.00 | $570.00 | 24 | — | — |
| 2025-03-25 | $556.00 | $556.00 | 30 | — | — |
| 2025-03-24 | $568.00 | $568.00 | 172 | — | — |
| 2025-03-21 | $578.00 | $578.00 | 75 | — | — |
| 2025-03-20 | $593.00 | $593.00 | 18 | — | — |
| 2025-03-19 | $586.00 | $586.00 | 52 | — | — |
| 2025-03-18 | $593.00 | $593.00 | 139 | — | — |
| 2025-03-17 | $584.00 | $584.00 | 154 | — | — |
| 2025-03-14 | $608.00 | $608.00 | 69 | — | — |
| 2025-03-13 | $604.00 | $604.00 | 296 | — | — |
| 2025-03-12 | $648.00 | $648.00 | 166 | — | — |
| 2025-03-11 | $616.00 | $616.00 | 130 | — | — |
| 2025-03-10 | $614.00 | $614.00 | 41 | — | — |
| 2025-03-07 | $640.00 | $640.00 | 44 | — | — |
| 2025-03-06 | $646.00 | $646.00 | 63 | — | — |
| 2025-03-05 | $620.00 | $620.00 | 67 | — | — |
| 2025-03-04 | $620.00 | $620.00 | 126 | — | — |
| 2025-03-03 | $632.00 | $632.00 | 129 | — | — |
| 2025-02-28 | $690.00 | $690.00 | 60 | — | — |
| 2025-02-27 | $672.00 | $672.00 | 27 | — | — |
| 2025-02-26 | $687.80 | $687.80 | 46 | — | — |
| 2025-02-25 | $712.00 | $712.00 | 139 | — | — |
| 2025-02-24 | $670.00 | $670.00 | 130 | — | — |
| 2025-02-21 | $676.00 | $676.00 | 39 | — | — |
| 2025-02-20 | $662.00 | $662.00 | 178 | — | — |
| 2025-02-19 | $630.00 | $630.00 | 176 | — | — |
| 2025-02-18 | $642.00 | $642.00 | 429 | — | — |
| 2025-02-14 | $578.20 | $578.20 | 63 | — | — |
| 2025-02-13 | $558.00 | $558.00 | 192 | — | — |
| 2025-02-12 | $552.00 | $552.00 | 116 | — | — |
| 2025-02-11 | $540.00 | $540.00 | 76 | — | — |
| 2025-02-10 | $560.00 | $560.00 | 42 | — | — |
| 2025-02-07 | $540.00 | $540.00 | 49 | — | — |
| 2025-02-06 | $548.00 | $548.00 | 30 | — | — |
| 2025-02-05 | $558.00 | $558.00 | 45 | — | — |
| 2025-02-04 | $548.00 | $548.00 | 113 | — | — |
| 2025-02-03 | $520.00 | $520.00 | 176 | — | — |
| 2025-01-31 | $552.00 | $552.00 | 254 | — | — |
| 2025-01-30 | $570.00 | $570.00 | 378 | — | — |
| 2025-01-29 | $594.00 | $594.00 | 54 | — | — |
| 2025-01-28 | $582.00 | $582.00 | 174 | — | — |
| 2025-01-27 | $608.00 | $608.00 | 162 | — | — |
| 2025-01-24 | $604.00 | $604.00 | 86 | — | — |
| 2025-01-23 | $594.00 | $594.00 | 194 | — | — |
| 2025-01-22 | $616.00 | $616.00 | 464 | — | — |
| 2025-01-21 | $630.00 | $630.00 | 341 | — | — |
| 2025-01-17 | $683.00 | $683.00 | 160 | — | — |
| 2025-01-16 | $678.00 | $678.00 | 195 | — | — |
| 2025-01-15 | $686.00 | $686.00 | 125 | — | — |
| 2025-01-14 | $718.00 | $718.00 | 300 | — | — |
| 2025-01-13 | $708.00 | $708.00 | 162 | — | — |
| 2025-01-10 | $730.00 | $730.00 | 111 | — | — |
| 2025-01-08 | $780.00 | $780.00 | 280 | — | — |
| 2025-01-07 | $782.00 | $782.00 | 408 | — | — |
| 2025-01-06 | $740.00 | $740.00 | 498 | — | — |
| 2025-01-03 | $764.00 | $764.00 | 188 | — | — |
| 2025-01-02 | $766.00 | $766.00 | 197 | — | — |