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
- 2014-04-03 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 | $24.30 | $25.13 | 5,880 | — | — |
| 2025-12-30 | $25.70 | $26.58 | 3,990 | — | — |
| 2025-12-29 | $27.60 | $28.55 | 4,300 | — | — |
| 2025-12-26 | $27.00 | $27.93 | 5,070 | — | — |
| 2025-12-24 | $27.60 | $28.55 | 7,400 | — | — |
| 2025-12-23 | $31.90 | $33.00 | 10,360 | — | — |
| 2025-12-22 | $36.70 | $37.96 | 15,640 | — | — |
| 2025-12-19 | $35.50 | $36.72 | 19,957 | — | — |
| 2025-12-18 | $35.00 | $36.20 | 46,098 | — | — |
| 2025-12-17 | $47.50 | $49.13 | 4,414 | — | — |
| 2025-12-16 | $50.50 | $52.23 | 4,461 | — | — |
| 2025-12-15 | $55.00 | $56.89 | 17,783 | — | — |
| 2025-12-12 | $51.50 | $53.27 | 12,385 | — | — |
| 2025-12-11 | $53.50 | $55.34 | 35,523 | — | — |
| 2025-12-10 | $44.00 | $45.51 | 18,439 | — | — |
| 2025-12-09 | $47.50 | $49.13 | 18,297 | — | — |
| 2025-12-08 | $51.00 | $52.75 | 25,124 | — | — |
| 2025-12-05 | $46.00 | $47.58 | 30,641 | — | — |
| 2025-12-04 | $47.00 | $48.61 | 31,370 | — | — |
| 2025-12-03 | $46.50 | $48.10 | 17,483 | — | — |
| 2025-12-02 | $48.50 | $50.17 | 23,917 | — | — |
| 2025-12-01 | $55.00 | $56.89 | 26,128 | — | — |
| 2025-11-28 | $58.00 | $59.99 | 22,671 | — | — |
| 2025-11-26 | $62.50 | $64.65 | 42,362 | — | — |
| 2025-11-25 | $72.50 | $74.99 | 100,059 | — | — |
| 2025-11-24 | $94.00 | $97.23 | 188,194 | — | — |
| 2025-11-21 | $91.00 | $94.13 | 15,186 | — | — |
| 2025-11-20 | $139.50 | $144.29 | 56,117 | — | — |
| 2025-11-19 | $87.50 | $90.51 | 46,200 | — | — |
| 2025-11-18 | $85.00 | $87.92 | 10,204 | — | — |
| 2025-11-17 | $97.50 | $100.85 | 12,843 | — | — |
| 2025-11-14 | $103.00 | $106.54 | 25,900 | — | — |
| 2025-11-13 | $115.50 | $119.47 | 54,490 | — | — |
| 2025-11-12 | $145.00 | $149.98 | 62,407 | — | — |
| 2025-11-11 | $650.00 | $672.33 | 525 | — | — |
| 2025-11-10 | $855.00 | $884.37 | 97 | — | — |
| 2025-11-07 | $915.00 | $946.44 | 269 | — | — |
| 2025-11-06 | $1,095.00 | $1,132.62 | 105 | — | — |
| 2025-11-05 | $1,245.00 | $1,287.77 | 87 | — | — |
| 2025-11-04 | $1,202.50 | $1,243.81 | 60 | — | — |
| 2025-11-03 | $1,275.00 | $1,318.80 | 436 | — | — |
| 2025-10-31 | $1,080.00 | $1,117.10 | 565 | — | — |
| 2025-10-30 | $1,250.00 | $1,292.94 | 213 | — | — |
| 2025-10-29 | $1,366.00 | $1,412.93 | 99 | — | — |
| 2025-10-28 | $1,435.00 | $1,484.30 | 37 | — | — |
| 2025-10-27 | $1,450.00 | $1,499.82 | 81 | — | — |
| 2025-10-24 | $1,390.00 | $1,437.75 | 80 | — | — |
| 2025-10-23 | $1,380.00 | $1,427.41 | 14 | — | — |
| 2025-10-22 | $1,390.00 | $1,437.75 | 135 | — | — |
| 2025-10-21 | $1,470.00 | $1,520.50 | 153 | — | — |
| 2025-10-20 | $1,420.00 | $1,468.78 | 159 | — | — |
| 2025-10-17 | $1,355.00 | $1,401.55 | 124 | — | — |
| 2025-10-16 | $1,430.00 | $1,479.13 | 113 | — | — |
| 2025-10-15 | $1,505.00 | $1,556.70 | 57 | — | — |
| 2025-10-14 | $1,650.00 | $1,706.69 | 97 | — | — |
| 2025-10-13 | $1,530.00 | $1,582.56 | 123 | — | — |
| 2025-10-10 | $1,460.00 | $1,510.16 | 268 | — | — |
| 2025-10-09 | $1,390.00 | $1,437.75 | 98 | — | — |
| 2025-10-08 | $1,410.00 | $1,458.44 | 189 | — | — |
| 2025-10-07 | $1,405.00 | $1,453.27 | 486 | — | — |
| 2025-10-06 | $1,475.00 | $1,525.67 | 257 | — | — |
| 2025-10-03 | $1,500.00 | $1,551.53 | 428 | — | — |
| 2025-10-02 | $1,650.00 | $1,706.69 | 2,100 | — | — |
| 2025-10-01 | $1,595.00 | $1,649.80 | 16,054 | — | — |
| 2025-09-30 | $1,720.00 | $1,779.09 | 408 | — | — |
| 2025-09-29 | $1,635.00 | $1,691.17 | 77 | — | — |
| 2025-09-26 | $1,590.00 | $1,644.63 | 64 | — | — |
| 2025-09-25 | $1,540.00 | $1,592.91 | 47 | — | — |
| 2025-09-24 | $1,565.00 | $1,618.77 | 96 | — | — |
| 2025-09-23 | $1,580.00 | $1,634.28 | 85 | — | — |
| 2025-09-22 | $1,510.00 | $1,561.88 | 112 | — | — |
| 2025-09-19 | $1,525.00 | $1,577.39 | 163 | — | — |
| 2025-09-18 | $1,545.00 | $1,598.08 | 284 | — | — |
| 2025-09-17 | $1,465.00 | $1,515.33 | 197 | — | — |
| 2025-09-16 | $1,307.50 | $1,352.42 | 318 | — | — |
| 2025-09-15 | $1,250.00 | $1,292.94 | 1,019 | — | — |
| 2025-09-12 | $2,005.00 | $2,073.88 | 337 | — | — |
| 2025-09-11 | $1,725.00 | $1,784.26 | 441 | — | — |
| 2025-09-10 | $1,532.50 | $1,585.15 | 415 | — | — |
| 2025-09-09 | $1,500.00 | $1,551.53 | 774 | — | — |
| 2025-09-08 | $1,200.00 | $1,241.23 | 374 | — | — |
| 2025-09-05 | $1,060.00 | $1,096.42 | 164 | — | — |
| 2025-09-04 | $1,050.00 | $1,086.07 | 88 | — | — |
| 2025-09-03 | $990.00 | $1,024.01 | 103 | — | — |
| 2025-09-02 | $955.00 | $987.81 | 25 | — | — |
| 2025-08-29 | $940.00 | $972.29 | 23 | — | — |
| 2025-08-28 | $932.50 | $964.54 | 22 | — | — |
| 2025-08-27 | $945.00 | $977.47 | 35 | — | — |
| 2025-08-26 | $950.00 | $982.64 | 79 | — | — |
| 2025-08-25 | $937.50 | $969.71 | 116 | — | — |
| 2025-08-22 | $930.00 | $961.95 | 223 | — | — |
| 2025-08-21 | $840.00 | $868.86 | 157 | — | — |
| 2025-08-20 | $835.00 | $863.69 | 36 | — | — |
| 2025-08-19 | $805.00 | $832.66 | 174 | — | — |
| 2025-08-18 | $830.00 | $858.52 | 28 | — | — |
| 2025-08-15 | $800.00 | $827.48 | 174 | — | — |
| 2025-08-14 | $810.00 | $837.83 | 324 | — | — |
| 2025-08-13 | $840.00 | $868.86 | 180 | — | — |
| 2025-08-12 | $857.00 | $886.44 | 240 | — | — |
| 2025-08-11 | $895.00 | $925.75 | 105 | — | — |
| 2025-08-08 | $870.00 | $899.89 | 105 | — | — |
| 2025-08-07 | $875.00 | $905.06 | 211 | — | — |
| 2025-08-06 | $830.00 | $858.52 | 357 | — | — |
| 2025-08-05 | $725.00 | $749.91 | 68 | — | — |
| 2025-08-04 | $713.00 | $737.50 | 303 | — | — |
| 2025-08-01 | $695.00 | $718.88 | 342 | — | — |
| 2025-07-31 | $680.00 | $703.36 | 247 | — | — |
| 2025-07-30 | $625.00 | $646.47 | 168 | — | — |
| 2025-07-29 | $635.00 | $656.82 | 109 | — | — |
| 2025-07-28 | $645.00 | $667.16 | 300 | — | — |
| 2025-07-25 | $635.00 | $656.82 | 162 | — | — |
| 2025-07-24 | $720.00 | $744.74 | 117 | — | — |
| 2025-07-23 | $830.00 | $858.52 | 64 | — | — |
| 2025-07-22 | $835.00 | $863.69 | 146 | — | — |
| 2025-07-21 | $900.00 | $930.92 | 734 | — | — |
| 2025-07-18 | $900.00 | $930.92 | 241 | — | — |
| 2025-07-17 | $785.00 | $811.97 | 174 | — | — |
| 2025-07-16 | $710.50 | $734.91 | 107 | — | — |
| 2025-07-15 | $715.00 | $739.56 | 270 | — | — |
| 2025-07-14 | $715.00 | $739.56 | 997 | — | — |
| 2025-07-11 | $610.00 | $630.96 | 632 | — | — |
| 2025-07-10 | $505.50 | $522.87 | 248 | — | — |
| 2025-07-09 | $505.00 | $522.35 | 1,481 | — | — |
| 2025-07-08 | $515.00 | $532.69 | 36 | — | — |
| 2025-07-07 | $510.00 | $527.52 | 119 | — | — |
| 2025-07-03 | $510.00 | $527.52 | 34 | — | — |
| 2025-07-02 | $510.00 | $527.52 | 2,265 | — | — |
| 2025-07-01 | $515.00 | $532.69 | 170 | — | — |
| 2025-06-30 | $505.50 | $522.87 | 170 | — | — |
| 2025-06-27 | $510.00 | $527.52 | 132 | — | — |
| 2025-06-26 | $512.50 | $530.11 | 120 | — | — |
| 2025-06-25 | $515.00 | $532.69 | 735 | — | — |
| 2025-06-24 | $510.00 | $527.52 | 511 | — | — |
| 2025-06-23 | $532.50 | $550.79 | 596 | — | — |
| 2025-06-20 | $520.00 | $537.86 | 943 | — | — |
| 2025-06-18 | $520.00 | $537.86 | 49 | — | — |
| 2025-06-17 | $515.00 | $532.69 | 466 | — | — |
| 2025-06-16 | $512.50 | $530.11 | 215 | — | — |
| 2025-06-13 | $515.00 | $532.69 | 166 | — | — |
| 2025-06-12 | $507.50 | $524.94 | 75 | — | — |
| 2025-06-11 | $510.00 | $527.52 | 476 | — | — |
| 2025-06-10 | $510.50 | $528.04 | 491 | — | — |
| 2025-06-09 | $517.50 | $535.28 | 504 | — | — |
| 2025-06-06 | $515.00 | $532.69 | 1,859 | — | — |
| 2025-06-05 | $393.00 | $406.50 | 86 | — | — |
| 2025-06-04 | $390.50 | $403.92 | 58 | — | — |
| 2025-06-03 | $400.00 | $413.74 | 271 | — | — |
| 2025-06-02 | $395.00 | $408.57 | 139 | — | — |
| 2025-05-30 | $395.00 | $408.57 | 103 | — | — |
| 2025-05-29 | $405.00 | $418.91 | 404 | — | — |
| 2025-05-28 | $400.00 | $413.74 | 67 | — | — |
| 2025-05-27 | $400.00 | $413.74 | 182 | — | — |
| 2025-05-23 | $391.00 | $404.43 | 150 | — | — |
| 2025-05-22 | $395.00 | $408.57 | 92 | — | — |
| 2025-05-21 | $415.50 | $429.77 | 217 | — | — |
| 2025-05-20 | $408.50 | $422.53 | 167 | — | — |
| 2025-05-19 | $400.00 | $413.74 | 115 | — | — |
| 2025-05-16 | $416.50 | $430.81 | 401 | — | — |
| 2025-05-15 | $415.00 | $429.26 | 1,305 | — | — |
| 2025-05-14 | $360.00 | $372.37 | 379 | — | — |
| 2025-05-13 | $350.00 | $362.02 | 469 | — | — |
| 2025-05-12 | $381.00 | $394.09 | 725 | — | — |
| 2025-05-09 | $348.50 | $360.47 | 523 | — | — |
| 2025-05-08 | $350.00 | $362.02 | 855 | — | — |
| 2025-05-07 | $288.00 | $297.89 | 310 | — | — |
| 2025-05-06 | $275.00 | $284.45 | 2,284 | — | — |
| 2025-05-05 | $230.00 | $237.90 | 82 | — | — |
| 2025-05-02 | $236.00 | $244.11 | 185 | — | — |
| 2025-05-01 | $247.00 | $255.49 | 126 | — | — |
| 2025-04-30 | $230.50 | $238.42 | 92 | — | — |
| 2025-04-29 | $209.00 | $216.18 | 134 | — | — |
| 2025-04-28 | $235.00 | $243.07 | 19 | — | — |
| 2025-04-25 | $243.00 | $251.35 | 93 | — | — |
| 2025-04-24 | $232.50 | $240.49 | 102 | — | — |
| 2025-04-23 | $244.00 | $252.38 | 68 | — | — |
| 2025-04-22 | $236.50 | $244.63 | 106 | — | — |
| 2025-04-21 | $242.50 | $250.83 | 383 | — | — |
| 2025-04-17 | $240.00 | $248.25 | 406 | — | — |
| 2025-04-16 | $235.00 | $243.07 | 360 | — | — |
| 2025-04-15 | $255.50 | $264.28 | 381 | — | — |
| 2025-04-14 | $238.00 | $246.18 | 677 | — | — |
| 2025-04-11 | $211.00 | $218.25 | 455 | — | — |
| 2025-04-10 | $200.00 | $206.87 | 606 | — | — |
| 2025-04-09 | $195.00 | $201.70 | 446 | — | — |
| 2025-04-08 | $198.50 | $205.32 | 594 | — | — |
| 2025-04-07 | $203.50 | $210.49 | 2,965 | — | — |
| 2025-04-04 | $247.50 | $256.00 | 6,875 | — | — |
| 2025-04-03 | $217.00 | $224.46 | 1,747 | — | — |
| 2025-04-02 | $231.00 | $238.94 | 990 | — | — |
| 2025-04-01 | $224.00 | $231.70 | 966 | — | — |
| 2025-03-31 | $200.00 | $206.87 | 16,702 | — | — |
| 2025-03-28 | $200.00 | $206.87 | 11,864 | — | — |
| 2025-03-27 | $189.50 | $196.01 | 316 | — | — |
| 2025-03-26 | $174.50 | $180.50 | 155 | — | — |
| 2025-03-25 | $182.50 | $188.77 | 525 | — | — |
| 2025-03-24 | $192.00 | $198.60 | 74 | — | — |
| 2025-03-21 | $189.00 | $195.49 | 941 | — | — |
| 2025-03-20 | $190.00 | $196.53 | 169 | — | — |
| 2025-03-19 | $194.50 | $201.18 | 270 | — | — |
| 2025-03-18 | $186.00 | $192.39 | 327 | — | — |
| 2025-03-17 | $183.50 | $189.80 | 649 | — | — |
| 2025-03-14 | $179.00 | $185.15 | 1,513 | — | — |
| 2025-03-13 | $174.00 | $179.98 | 264 | — | — |
| 2025-03-12 | $168.50 | $174.29 | 188 | — | — |
| 2025-03-11 | $179.50 | $185.67 | 615 | — | — |
| 2025-03-10 | $190.00 | $196.53 | 577 | — | — |
| 2025-03-07 | $169.00 | $174.81 | 505 | — | — |
| 2025-03-06 | $180.00 | $186.18 | 2,853 | — | — |
| 2025-03-05 | $203.00 | $209.97 | 11,990 | — | — |
| 2025-03-04 | $212.50 | $219.80 | 318 | — | — |
| 2025-03-03 | $220.00 | $227.56 | 123 | — | — |
| 2025-02-28 | $230.00 | $237.90 | 138 | — | — |
| 2025-02-27 | $232.50 | $240.49 | 380 | — | — |
| 2025-02-26 | $236.50 | $244.63 | 473 | — | — |
| 2025-02-25 | $218.50 | $226.01 | 4,321 | — | — |
| 2025-02-24 | $254.50 | $263.24 | 3,752 | — | — |
| 2025-02-21 | $220.00 | $227.56 | 3,096 | — | — |
| 2025-02-20 | $225.50 | $233.25 | 674 | — | — |
| 2025-02-19 | $222.50 | $230.14 | 748 | — | — |
| 2025-02-18 | $224.00 | $231.70 | 730 | — | — |
| 2025-02-14 | $209.50 | $216.70 | 819 | — | — |
| 2025-02-13 | $216.00 | $223.42 | 1,458 | — | — |
| 2025-02-12 | $226.00 | $233.76 | 8,916 | — | — |
| 2025-02-11 | $238.00 | $246.18 | 1,005 | — | — |
| 2025-02-10 | $235.50 | $243.59 | 1,960 | — | — |
| 2025-02-07 | $247.50 | $256.00 | 3,100 | — | — |
| 2025-02-06 | $240.00 | $248.25 | 6,588 | — | — |
| 2025-02-05 | $251.00 | $259.62 | 5,326 | — | — |
| 2025-02-04 | $340.00 | $351.68 | 14,932 | — | — |
| 2025-02-03 | $348.50 | $360.47 | 57,969 | — | — |
| 2025-01-31 | $389.00 | $402.36 | 1,460,824 | — | — |
| 2025-01-30 | $90.50 | $93.61 | 2,738 | — | — |
| 2025-01-29 | $105.50 | $109.12 | 2,979 | — | — |
| 2025-01-28 | $145.00 | $149.98 | 6,041 | — | — |
| 2025-01-27 | $184.00 | $190.32 | 142,311 | — | — |
| 2025-01-24 | $163.00 | $168.60 | 15,250 | — | — |
| 2025-01-23 | $147.00 | $152.05 | 234 | — | — |
| 2025-01-22 | $148.00 | $153.08 | 336 | — | — |
| 2025-01-21 | $156.00 | $161.36 | 337 | — | — |
| 2025-01-17 | $160.00 | $165.50 | 447 | — | — |
| 2025-01-16 | $158.00 | $163.43 | 6,301 | — | — |
| 2025-01-15 | $198.00 | $204.80 | 716 | — | — |
| 2025-01-14 | $205.50 | $212.56 | 2,141 | — | — |
| 2025-01-13 | $238.00 | $246.18 | 1,863 | — | — |
| 2025-01-10 | $367.50 | $380.13 | 17 | — | — |
| 2025-01-08 | $356.00 | $368.23 | 13 | — | — |
| 2025-01-07 | $370.50 | $383.23 | 57 | — | — |
| 2025-01-06 | $400.00 | $413.74 | 163 | — | — |
| 2025-01-03 | $360.00 | $372.37 | 50 | — | — |
| 2025-01-02 | $355.00 | $367.20 | 28 | — | — |