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
- 2021-11-30 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 | $21.60 | $23.99 | 9,055 | — | — |
| 2025-12-30 | $21.20 | $23.55 | 9,885 | — | — |
| 2025-12-29 | $21.00 | $23.33 | 11,675 | — | — |
| 2025-12-26 | $20.40 | $22.66 | 12,780 | — | — |
| 2025-12-24 | $20.20 | $22.44 | 8,380 | — | — |
| 2025-12-23 | $21.00 | $23.33 | 6,515 | — | — |
| 2025-12-22 | $21.40 | $23.77 | 6,710 | — | — |
| 2025-12-19 | $21.60 | $23.99 | 7,440 | — | — |
| 2025-12-18 | $21.00 | $23.33 | 10,635 | — | — |
| 2025-12-17 | $23.00 | $25.55 | 8,555 | — | — |
| 2025-12-16 | $26.80 | $29.77 | 6,075 | — | — |
| 2025-12-15 | $26.40 | $29.32 | 5,500 | — | — |
| 2025-12-12 | $26.80 | $29.77 | 2,285 | — | — |
| 2025-12-11 | $27.00 | $29.99 | 4,930 | — | — |
| 2025-12-10 | $27.20 | $30.21 | 2,270 | — | — |
| 2025-12-09 | $27.60 | $30.66 | 3,720 | — | — |
| 2025-12-08 | $27.90 | $30.99 | 4,065 | — | — |
| 2025-12-05 | $27.80 | $30.88 | 2,990 | — | — |
| 2025-12-04 | $28.00 | $31.10 | 3,695 | — | — |
| 2025-12-03 | $28.40 | $31.55 | 6,135 | — | — |
| 2025-12-02 | $27.20 | $30.21 | 4,640 | — | — |
| 2025-12-01 | $27.60 | $30.66 | 13,370 | — | — |
| 2025-11-28 | $27.40 | $30.43 | 1,350 | — | — |
| 2025-11-26 | $27.20 | $30.21 | 2,590 | — | — |
| 2025-11-25 | $27.40 | $30.43 | 2,895 | — | — |
| 2025-11-24 | $27.90 | $30.99 | 4,505 | — | — |
| 2025-11-21 | $27.20 | $30.21 | 3,965 | — | — |
| 2025-11-20 | $26.60 | $29.55 | 10,435 | — | — |
| 2025-11-19 | $27.80 | $30.88 | 6,980 | — | — |
| 2025-11-18 | $30.40 | $33.77 | 19,530 | — | — |
| 2025-11-17 | $27.40 | $30.43 | 4,260 | — | — |
| 2025-11-14 | $27.60 | $30.66 | 6,795 | — | — |
| 2025-11-13 | $25.60 | $28.44 | 3,265 | — | — |
| 2025-11-12 | $28.60 | $31.77 | 3,180 | — | — |
| 2025-11-11 | $28.60 | $31.77 | 4,830 | — | — |
| 2025-11-10 | $28.80 | $31.99 | 6,485 | — | — |
| 2025-11-07 | $28.00 | $31.10 | 9,355 | — | — |
| 2025-11-06 | $25.40 | $28.21 | 7,030 | — | — |
| 2025-11-05 | $25.60 | $28.44 | 11,475 | — | — |
| 2025-11-04 | $27.00 | $29.99 | 6,745 | — | — |
| 2025-11-03 | $27.00 | $29.99 | 5,735 | — | — |
| 2025-10-31 | $27.80 | $30.88 | 9,560 | — | — |
| 2025-10-30 | $25.60 | $28.44 | 23,605 | — | — |
| 2025-10-29 | $32.00 | $35.54 | 29,915 | — | — |
| 2025-10-28 | $34.80 | $38.65 | 278,105 | — | — |
| 2025-10-27 | $44.00 | $48.87 | 22,980 | — | — |
| 2025-10-24 | $42.40 | $47.10 | 25,525 | — | — |
| 2025-10-23 | $38.80 | $43.10 | 7,710 | — | — |
| 2025-10-22 | $37.40 | $41.54 | 14,385 | — | — |
| 2025-10-21 | $39.60 | $43.99 | 17,130 | — | — |
| 2025-10-20 | $40.40 | $44.87 | 31,640 | — | — |
| 2025-10-17 | $32.00 | $35.54 | 20,585 | — | — |
| 2025-10-16 | $38.60 | $42.88 | 29,600 | — | — |
| 2025-10-15 | $37.00 | $41.10 | 17,865 | — | — |
| 2025-10-14 | $36.40 | $40.43 | 88,070 | — | — |
| 2025-10-13 | $38.40 | $42.65 | 87,740 | — | — |
| 2025-10-10 | $29.20 | $32.43 | 27,220 | — | — |
| 2025-10-09 | $27.60 | $30.66 | 20,240 | — | — |
| 2025-10-08 | $27.00 | $29.99 | 11,100 | — | — |
| 2025-10-07 | $25.30 | $28.10 | 8,640 | — | — |
| 2025-10-06 | $26.40 | $29.32 | 16,955 | — | — |
| 2025-10-03 | $25.20 | $27.99 | 5,580 | — | — |
| 2025-10-02 | $25.60 | $28.44 | 6,375 | — | — |
| 2025-10-01 | $26.00 | $28.88 | 12,935 | — | — |
| 2025-09-30 | $24.60 | $27.32 | 6,680 | — | — |
| 2025-09-29 | $25.00 | $27.77 | 7,375 | — | — |
| 2025-09-26 | $25.60 | $28.44 | 12,485 | — | — |
| 2025-09-25 | $25.60 | $28.44 | 17,945 | — | — |
| 2025-09-24 | $27.20 | $30.21 | 19,000 | — | — |
| 2025-09-23 | $25.80 | $28.66 | 13,405 | — | — |
| 2025-09-22 | $25.20 | $27.99 | 8,870 | — | — |
| 2025-09-19 | $25.20 | $27.99 | 7,980 | — | — |
| 2025-09-18 | $25.40 | $28.21 | 24,790 | — | — |
| 2025-09-17 | $25.80 | $28.66 | 27,760 | — | — |
| 2025-09-16 | $24.40 | $27.10 | 10,875 | — | — |
| 2025-09-15 | $24.40 | $27.10 | 11,775 | — | — |
| 2025-09-12 | $24.80 | $27.55 | 13,620 | — | — |
| 2025-09-11 | $24.80 | $27.55 | 18,880 | — | — |
| 2025-09-10 | $24.20 | $26.88 | 21,385 | — | — |
| 2025-09-09 | $23.80 | $26.44 | 38,405 | — | — |
| 2025-09-08 | $23.40 | $25.99 | 18,555 | — | — |
| 2025-09-05 | $22.60 | $25.10 | 50,180 | — | — |
| 2025-09-04 | $21.60 | $23.99 | 30,660 | — | — |
| 2025-09-03 | $22.80 | $25.33 | 14,970 | — | — |
| 2025-09-02 | $23.00 | $25.55 | 30,250 | — | — |
| 2025-08-29 | $26.00 | $28.88 | 28,725 | — | — |
| 2025-08-28 | $29.00 | $32.21 | 27,520 | — | — |
| 2025-08-27 | $31.60 | $35.10 | 33,800 | — | — |
| 2025-08-26 | $31.20 | $34.66 | 26,050 | — | — |
| 2025-08-25 | $30.60 | $33.99 | 55,540 | — | — |
| 2025-08-22 | $32.50 | $36.10 | 108,047 | — | — |
| 2025-08-21 | $40.50 | $44.99 | 134,459 | — | — |
| 2025-08-20 | $51.00 | $56.65 | 392,504 | — | — |
| 2025-08-19 | $44.00 | $48.87 | 92,498 | — | — |
| 2025-08-18 | $47.00 | $52.21 | 16,359 | — | — |
| 2025-08-15 | $50.00 | $55.54 | 32,223 | — | — |
| 2025-08-14 | $48.50 | $53.87 | 23,878 | — | — |
| 2025-08-13 | $49.00 | $54.43 | 40,208 | — | — |
| 2025-08-12 | $52.50 | $58.32 | 57,859 | — | — |
| 2025-08-11 | $53.50 | $59.43 | 44,625 | — | — |
| 2025-08-08 | $54.00 | $59.98 | 35,016 | — | — |
| 2025-08-07 | $56.00 | $62.20 | 35,225 | — | — |
| 2025-08-06 | $54.00 | $59.98 | 51,735 | — | — |
| 2025-08-05 | $58.50 | $64.98 | 36,418 | — | — |
| 2025-08-04 | $60.00 | $66.65 | 58,229 | — | — |
| 2025-08-01 | $61.00 | $67.76 | 68,291 | — | — |
| 2025-07-31 | $67.50 | $74.98 | 170,193 | — | — |
| 2025-07-30 | $87.50 | $97.19 | 941,886 | — | — |
| 2025-07-29 | $70.00 | $77.75 | 57,654 | — | — |
| 2025-07-28 | $85.00 | $94.41 | 52,855 | — | — |
| 2025-07-25 | $93.50 | $103.86 | 170,245 | — | — |
| 2025-07-24 | $151.50 | $168.28 | 178,915 | — | — |
| 2025-07-23 | $207.00 | $229.93 | 34,563 | — | — |
| 2025-07-22 | $233.50 | $259.36 | 31,801 | — | — |
| 2025-07-21 | $315.00 | $349.89 | 111,954 | — | — |
| 2025-07-18 | $820.00 | $910.83 | 2,245 | — | — |
| 2025-07-17 | $910.00 | $1,010.79 | 2,432 | — | — |
| 2025-07-16 | $935.00 | $1,038.56 | 20,087 | — | — |
| 2025-07-15 | $750.00 | $833.07 | 2,885 | — | — |
| 2025-07-14 | $940.00 | $1,044.12 | 86,489 | — | — |
| 2025-07-11 | $680.00 | $755.32 | 31,619 | — | — |
| 2025-07-10 | $645.00 | $716.44 | 413 | — | — |
| 2025-07-09 | $620.00 | $688.67 | 377 | — | — |
| 2025-07-08 | $595.00 | $660.90 | 760 | — | — |
| 2025-07-07 | $635.00 | $705.33 | 903 | — | — |
| 2025-07-03 | $750.00 | $833.07 | 287 | — | — |
| 2025-07-02 | $795.00 | $883.06 | 221 | — | — |
| 2025-07-01 | $805.00 | $894.16 | 537 | — | — |
| 2025-06-30 | $920.00 | $1,021.90 | 795 | — | — |
| 2025-06-27 | $1,000.00 | $1,110.76 | 1,000 | — | — |
| 2025-06-26 | $955.00 | $1,060.78 | 909 | — | — |
| 2025-06-25 | $1,135.00 | $1,260.72 | 3,080 | — | — |
| 2025-06-24 | $1,005.00 | $1,116.32 | 3,648 | — | — |
| 2025-06-23 | $1,100.00 | $1,221.84 | 80,097 | — | — |
| 2025-06-20 | $720.00 | $799.75 | 2,644 | — | — |
| 2025-06-18 | $1,100.00 | $1,221.84 | 2,638 | — | — |
| 2025-06-17 | $1,450.00 | $1,610.61 | 11,672 | — | — |
| 2025-06-16 | $1,160.00 | $1,288.49 | 119,829 | — | — |
| 2025-06-13 | $805.00 | $894.16 | 160,555 | — | — |
| 2025-06-12 | $361.50 | $401.54 | 6 | — | — |
| 2025-06-11 | $357.50 | $397.10 | 6 | — | — |
| 2025-06-10 | $364.50 | $404.87 | 13 | — | — |
| 2025-06-09 | $355.00 | $394.32 | 7 | — | — |
| 2025-06-06 | $354.50 | $393.77 | 29 | — | — |
| 2025-06-05 | $360.00 | $399.87 | 13 | — | — |
| 2025-06-04 | $365.00 | $405.43 | 19 | — | — |
| 2025-06-03 | $375.00 | $416.54 | 11 | — | — |
| 2025-06-02 | $380.00 | $422.09 | 23 | — | — |
| 2025-05-30 | $370.00 | $410.98 | 6 | — | — |
| 2025-05-29 | $370.00 | $410.98 | 3 | — | — |
| 2025-05-28 | $382.50 | $424.87 | 20 | — | — |
| 2025-05-27 | $375.50 | $417.09 | 11 | — | — |
| 2025-05-23 | $385.00 | $427.64 | 11 | — | — |
| 2025-05-22 | $385.00 | $427.64 | 4 | — | — |
| 2025-05-21 | $375.00 | $416.54 | 34 | — | — |
| 2025-05-20 | $382.50 | $424.87 | 27 | — | — |
| 2025-05-19 | $397.50 | $441.53 | 38 | — | — |
| 2025-05-16 | $410.00 | $455.41 | 22 | — | — |
| 2025-05-15 | $395.00 | $438.75 | 54 | — | — |
| 2025-05-14 | $385.00 | $427.64 | 38 | — | — |
| 2025-05-13 | $372.50 | $413.76 | 282 | — | — |
| 2025-05-12 | $354.00 | $393.21 | 31 | — | — |
| 2025-05-09 | $363.00 | $403.21 | 25 | — | — |
| 2025-05-08 | $365.00 | $405.43 | 11 | — | — |
| 2025-05-07 | $365.00 | $405.43 | 9 | — | — |
| 2025-05-06 | $355.00 | $394.32 | 27 | — | — |
| 2025-05-05 | $350.00 | $388.77 | 24 | — | — |
| 2025-05-02 | $345.50 | $383.77 | 19 | — | — |
| 2025-05-01 | $351.50 | $390.43 | 14 | — | — |
| 2025-04-30 | $340.00 | $377.66 | 20 | — | — |
| 2025-04-29 | $355.00 | $394.32 | 98 | — | — |
| 2025-04-28 | $377.00 | $418.76 | 568 | — | — |
| 2025-04-25 | $345.00 | $383.21 | 11 | — | — |
| 2025-04-24 | $351.00 | $389.88 | 7 | — | — |
| 2025-04-23 | $336.00 | $373.22 | 35 | — | — |
| 2025-04-22 | $345.00 | $383.21 | 15 | — | — |
| 2025-04-21 | $346.00 | $384.32 | 45 | — | — |
| 2025-04-17 | $345.00 | $383.21 | 23 | — | — |
| 2025-04-16 | $345.50 | $383.77 | 7 | — | — |
| 2025-04-15 | $350.00 | $388.77 | 14 | — | — |
| 2025-04-14 | $345.00 | $383.21 | 18 | — | — |
| 2025-04-11 | $352.50 | $391.54 | 19 | — | — |
| 2025-04-10 | $360.00 | $399.87 | 29 | — | — |
| 2025-04-09 | $327.50 | $363.78 | 132 | — | — |
| 2025-04-08 | $380.00 | $422.09 | 51 | — | — |
| 2025-04-07 | $400.00 | $444.31 | 36 | — | — |
| 2025-04-04 | $413.00 | $458.75 | 22 | — | — |
| 2025-04-03 | $415.00 | $460.97 | 23 | — | — |
| 2025-04-02 | $440.00 | $488.74 | 12 | — | — |
| 2025-04-01 | $415.00 | $460.97 | 15 | — | — |
| 2025-03-31 | $435.00 | $483.18 | 16 | — | — |
| 2025-03-28 | $435.00 | $483.18 | 15 | — | — |
| 2025-03-27 | $435.00 | $483.18 | 25 | — | — |
| 2025-03-26 | $455.00 | $505.40 | 13 | — | — |
| 2025-03-25 | $450.00 | $499.84 | 8 | — | — |
| 2025-03-24 | $455.00 | $505.40 | 6 | — | — |
| 2025-03-21 | $457.00 | $507.62 | 17 | — | — |
| 2025-03-20 | $455.00 | $505.40 | 10 | — | — |
| 2025-03-19 | $445.00 | $494.29 | 45 | — | — |
| 2025-03-18 | $472.50 | $524.84 | 3 | — | — |
| 2025-03-17 | $482.50 | $535.94 | 19 | — | — |
| 2025-03-14 | $452.50 | $502.62 | 13 | — | — |
| 2025-03-13 | $448.50 | $498.18 | 8 | — | — |
| 2025-03-12 | $448.00 | $497.62 | 42 | — | — |
| 2025-03-11 | $495.00 | $549.83 | 18 | — | — |
| 2025-03-10 | $470.00 | $522.06 | 12 | — | — |
| 2025-03-07 | $485.00 | $538.72 | 24 | — | — |
| 2025-03-06 | $472.50 | $524.84 | 55 | — | — |
| 2025-03-05 | $500.00 | $555.38 | 32 | — | — |
| 2025-03-04 | $500.50 | $555.94 | 47 | — | — |
| 2025-03-03 | $517.50 | $574.82 | 21 | — | — |
| 2025-02-28 | $522.50 | $580.37 | 18 | — | — |
| 2025-02-27 | $540.00 | $599.81 | 22 | — | — |
| 2025-02-26 | $530.00 | $588.70 | 15 | — | — |
| 2025-02-25 | $520.00 | $577.60 | 15 | — | — |
| 2025-02-24 | $528.50 | $587.04 | 24 | — | — |
| 2025-02-21 | $535.00 | $594.26 | 14 | — | — |
| 2025-02-20 | $535.00 | $594.26 | 57 | — | — |
| 2025-02-19 | $545.00 | $605.37 | 13 | — | — |
| 2025-02-18 | $550.00 | $610.92 | 17 | — | — |
| 2025-02-14 | $552.50 | $613.70 | 23 | — | — |
| 2025-02-13 | $565.00 | $627.58 | 5 | — | — |
| 2025-02-12 | $565.00 | $627.58 | 23 | — | — |
| 2025-02-11 | $562.50 | $624.80 | 27 | — | — |
| 2025-02-10 | $552.50 | $613.70 | 13 | — | — |
| 2025-02-07 | $562.00 | $624.25 | 32 | — | — |
| 2025-02-06 | $561.50 | $623.69 | 25 | — | — |
| 2025-02-05 | $566.00 | $628.69 | 6 | — | — |
| 2025-02-04 | $555.50 | $617.03 | 19 | — | — |
| 2025-02-03 | $565.00 | $627.58 | 16 | — | — |
| 2025-01-31 | $570.00 | $633.14 | 15 | — | — |
| 2025-01-30 | $580.00 | $644.24 | 9 | — | — |
| 2025-01-29 | $565.00 | $627.58 | 19 | — | — |
| 2025-01-28 | $580.50 | $644.80 | 8 | — | — |
| 2025-01-27 | $580.00 | $644.24 | 23 | — | — |
| 2025-01-24 | $590.00 | $655.35 | 29 | — | — |
| 2025-01-23 | $595.00 | $660.90 | 33 | — | — |
| 2025-01-22 | $571.50 | $634.80 | 21 | — | — |
| 2025-01-21 | $565.00 | $627.58 | 78 | — | — |
| 2025-01-17 | $610.00 | $677.57 | 25 | — | — |
| 2025-01-16 | $620.00 | $688.67 | 20 | — | — |
| 2025-01-15 | $615.00 | $683.12 | 13 | — | — |
| 2025-01-14 | $605.00 | $672.01 | 29 | — | — |
| 2025-01-13 | $620.00 | $688.67 | 11 | — | — |
| 2025-01-10 | $640.00 | $710.89 | 53 | — | — |
| 2025-01-08 | $630.00 | $699.78 | 37 | — | — |
| 2025-01-07 | $660.00 | $733.10 | 32 | — | — |
| 2025-01-06 | $662.50 | $735.88 | 88 | — | — |
| 2025-01-03 | $635.00 | $705.33 | 27 | — | — |
| 2025-01-02 | $620.00 | $688.67 | 46 | — | — |