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
- 2018-01-25 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 | $29.00 | $29.00 | 27,954 | — | — |
| 2025-12-30 | $28.15 | $28.15 | 21,746 | — | — |
| 2025-12-29 | $28.10 | $28.10 | 30,006 | — | — |
| 2025-12-26 | $29.40 | $29.40 | 30,652 | — | — |
| 2025-12-24 | $29.15 | $29.15 | 19,158 | — | — |
| 2025-12-23 | $28.40 | $28.40 | 43,974 | — | — |
| 2025-12-22 | $28.80 | $28.80 | 67,778 | — | — |
| 2025-12-19 | $29.30 | $29.30 | 147,478 | — | — |
| 2025-12-18 | $29.25 | $29.25 | 208,416 | — | — |
| 2025-12-17 | $30.00 | $30.00 | 5,206,904 | — | — |
| 2025-12-16 | $20.15 | $20.15 | 49,742 | — | — |
| 2025-12-15 | $18.00 | $18.00 | 31,538 | — | — |
| 2025-12-12 | $18.80 | $18.80 | 24,788 | — | — |
| 2025-12-11 | $20.25 | $20.25 | 20,324 | — | — |
| 2025-12-10 | $20.20 | $20.20 | 40,270 | — | — |
| 2025-12-09 | $18.85 | $18.85 | 10,536 | — | — |
| 2025-12-08 | $18.70 | $18.70 | 7,624 | — | — |
| 2025-12-05 | $18.50 | $18.50 | 7,580 | — | — |
| 2025-12-04 | $18.70 | $18.70 | 7,906 | — | — |
| 2025-12-03 | $18.75 | $18.75 | 7,692 | — | — |
| 2025-12-02 | $17.90 | $17.90 | 11,800 | — | — |
| 2025-12-01 | $18.25 | $18.25 | 14,802 | — | — |
| 2025-11-28 | $19.25 | $19.25 | 7,430 | — | — |
| 2025-11-26 | $18.80 | $18.80 | 20,822 | — | — |
| 2025-11-25 | $19.15 | $19.15 | 15,638 | — | — |
| 2025-11-24 | $18.25 | $18.25 | 13,594 | — | — |
| 2025-11-21 | $17.60 | $17.60 | 5,050 | — | — |
| 2025-11-20 | $17.40 | $17.40 | 24,720 | — | — |
| 2025-11-19 | $18.00 | $18.00 | 12,350 | — | — |
| 2025-11-18 | $19.05 | $19.05 | 28,626 | — | — |
| 2025-11-17 | $18.55 | $18.55 | 48,344 | — | — |
| 2025-11-14 | $18.70 | $18.70 | 31,198 | — | — |
| 2025-11-13 | $18.45 | $18.45 | 33,014 | — | — |
| 2025-11-12 | $17.60 | $17.60 | 14,824 | — | — |
| 2025-11-11 | $17.90 | $17.90 | 18,272 | — | — |
| 2025-11-10 | $18.15 | $18.15 | 22,098 | — | — |
| 2025-11-07 | $17.60 | $17.60 | 64,350 | — | — |
| 2025-11-06 | $17.65 | $17.65 | 68,442 | — | — |
| 2025-11-05 | $16.90 | $16.90 | 10,258 | — | — |
| 2025-11-04 | $16.40 | $16.40 | 22,774 | — | — |
| 2025-11-03 | $17.30 | $17.30 | 21,288 | — | — |
| 2025-10-31 | $17.80 | $17.80 | 23,304 | — | — |
| 2025-10-30 | $18.30 | $18.30 | 104,382 | — | — |
| 2025-10-29 | $17.35 | $17.35 | 61,324 | — | — |
| 2025-10-28 | $17.60 | $17.60 | 19,744 | — | — |
| 2025-10-27 | $18.05 | $18.05 | 17,806 | — | — |
| 2025-10-24 | $18.65 | $18.65 | 17,126 | — | — |
| 2025-10-23 | $18.50 | $18.50 | 28,970 | — | — |
| 2025-10-22 | $17.50 | $17.50 | 44,620 | — | — |
| 2025-10-21 | $18.15 | $18.15 | 26,282 | — | — |
| 2025-10-20 | $18.80 | $18.80 | 21,764 | — | — |
| 2025-10-17 | $18.90 | $18.90 | 25,354 | — | — |
| 2025-10-16 | $18.05 | $18.05 | 33,742 | — | — |
| 2025-10-15 | $18.95 | $18.95 | 39,800 | — | — |
| 2025-10-14 | $19.50 | $19.50 | 58,258 | — | — |
| 2025-10-13 | $18.40 | $18.40 | 52,614 | — | — |
| 2025-10-10 | $18.50 | $18.50 | 63,172 | — | — |
| 2025-10-09 | $20.65 | $20.65 | 51,622 | — | — |
| 2025-10-08 | $21.50 | $21.50 | 191,348 | — | — |
| 2025-10-07 | $20.30 | $20.30 | 159,968 | — | — |
| 2025-10-06 | $18.00 | $18.00 | 65,460 | — | — |
| 2025-10-03 | $18.60 | $18.60 | 245,276 | — | — |
| 2025-10-02 | $16.15 | $16.15 | 24,100 | — | — |
| 2025-10-01 | $16.95 | $16.95 | 35,002 | — | — |
| 2025-09-30 | $16.75 | $16.75 | 36,048 | — | — |
| 2025-09-29 | $16.45 | $16.45 | 18,668 | — | — |
| 2025-09-26 | $16.60 | $16.60 | 29,286 | — | — |
| 2025-09-25 | $15.80 | $15.80 | 19,932 | — | — |
| 2025-09-24 | $16.15 | $16.15 | 26,776 | — | — |
| 2025-09-23 | $16.70 | $16.70 | 74,786 | — | — |
| 2025-09-22 | $16.00 | $16.00 | 34,562 | — | — |
| 2025-09-19 | $15.20 | $15.20 | 54,444 | — | — |
| 2025-09-18 | $15.50 | $15.50 | 41,188 | — | — |
| 2025-09-17 | $15.20 | $15.20 | 28,292 | — | — |
| 2025-09-16 | $15.30 | $15.30 | 45,298 | — | — |
| 2025-09-15 | $15.30 | $15.30 | 34,956 | — | — |
| 2025-09-12 | $15.55 | $15.55 | 24,276 | — | — |
| 2025-09-11 | $15.80 | $15.80 | 44,268 | — | — |
| 2025-09-10 | $15.35 | $15.35 | 26,488 | — | — |
| 2025-09-09 | $14.35 | $14.35 | 31,138 | — | — |
| 2025-09-08 | $14.60 | $14.60 | 31,626 | — | — |
| 2025-09-05 | $14.95 | $14.95 | 41,884 | — | — |
| 2025-09-04 | $15.55 | $15.55 | 35,856 | — | — |
| 2025-09-03 | $15.90 | $15.90 | 25,420 | — | — |
| 2025-09-02 | $16.15 | $16.15 | 51,550 | — | — |
| 2025-08-29 | $16.05 | $16.05 | 13,640 | — | — |
| 2025-08-28 | $16.50 | $16.50 | 21,330 | — | — |
| 2025-08-27 | $16.30 | $16.30 | 44,146 | — | — |
| 2025-08-26 | $15.90 | $15.90 | 74,954 | — | — |
| 2025-08-25 | $16.25 | $16.25 | 22,258 | — | — |
| 2025-08-22 | $16.70 | $16.70 | 29,658 | — | — |
| 2025-08-21 | $16.15 | $16.15 | 26,952 | — | — |
| 2025-08-20 | $16.35 | $16.35 | 34,524 | — | — |
| 2025-08-19 | $16.65 | $16.65 | 37,778 | — | — |
| 2025-08-18 | $17.20 | $17.20 | 41,974 | — | — |
| 2025-08-15 | $17.55 | $17.55 | 72,336 | — | — |
| 2025-08-14 | $17.50 | $17.50 | 29,066 | — | — |
| 2025-08-13 | $17.40 | $17.40 | 18,940 | — | — |
| 2025-08-12 | $17.40 | $17.40 | 28,568 | — | — |
| 2025-08-11 | $17.05 | $17.05 | 40,586 | — | — |
| 2025-08-08 | $17.85 | $17.85 | 54,302 | — | — |
| 2025-08-07 | $18.85 | $18.85 | 93,452 | — | — |
| 2025-08-06 | $18.25 | $18.25 | 58,958 | — | — |
| 2025-08-05 | $18.00 | $18.00 | 96,630 | — | — |
| 2025-08-04 | $18.25 | $18.25 | 81,878 | — | — |
| 2025-08-01 | $17.65 | $17.65 | 59,154 | — | — |
| 2025-07-31 | $18.30 | $18.30 | 129,058 | — | — |
| 2025-07-30 | $19.90 | $19.90 | 769,020 | — | — |
| 2025-07-29 | $72.00 | $72.00 | 5,840 | — | — |
| 2025-07-28 | $72.50 | $72.50 | 12,878 | — | — |
| 2025-07-25 | $73.00 | $73.00 | 8,246 | — | — |
| 2025-07-24 | $67.00 | $67.00 | 9,288 | — | — |
| 2025-07-23 | $72.50 | $72.50 | 39,474 | — | — |
| 2025-07-22 | $56.00 | $56.00 | 10,830 | — | — |
| 2025-07-21 | $60.50 | $60.50 | 21,642 | — | — |
| 2025-07-18 | $58.00 | $58.00 | 15,098 | — | — |
| 2025-07-17 | $60.00 | $60.00 | 9,840 | — | — |
| 2025-07-16 | $63.00 | $63.00 | 5,842 | — | — |
| 2025-07-15 | $64.50 | $64.50 | 5,316 | — | — |
| 2025-07-14 | $66.50 | $66.50 | 12,896 | — | — |
| 2025-07-11 | $71.00 | $71.00 | 13,422 | — | — |
| 2025-07-10 | $69.00 | $69.00 | 7,822 | — | — |
| 2025-07-09 | $72.00 | $72.00 | 8,002 | — | — |
| 2025-07-08 | $69.00 | $69.00 | 12,870 | — | — |
| 2025-07-07 | $64.50 | $64.50 | 19,552 | — | — |
| 2025-07-03 | $71.25 | $71.25 | 21,488 | — | — |
| 2025-07-02 | $75.50 | $75.50 | 52,776 | — | — |
| 2025-07-01 | $88.50 | $88.50 | 37,760 | — | — |
| 2025-06-30 | $82.50 | $82.50 | 21,272 | — | — |
| 2025-06-27 | $71.00 | $71.00 | 24,762 | — | — |
| 2025-06-26 | $81.00 | $81.00 | 99,550 | — | — |
| 2025-06-25 | $68.50 | $68.50 | 150,742 | — | — |
| 2025-06-24 | $53.00 | $53.00 | 22,002 | — | — |
| 2025-06-23 | $45.70 | $45.70 | 3,178 | — | — |
| 2025-06-20 | $44.50 | $44.50 | 8,284 | — | — |
| 2025-06-18 | $47.00 | $47.00 | 3,068 | — | — |
| 2025-06-17 | $45.95 | $45.95 | 3,524 | — | — |
| 2025-06-16 | $45.55 | $45.55 | 5,670 | — | — |
| 2025-06-13 | $44.95 | $44.95 | 2,208 | — | — |
| 2025-06-12 | $44.50 | $44.50 | 6,130 | — | — |
| 2025-06-11 | $46.10 | $46.10 | 22,246 | — | — |
| 2025-06-10 | $48.00 | $48.00 | 10,320 | — | — |
| 2025-06-09 | $47.95 | $47.95 | 5,164 | — | — |
| 2025-06-06 | $50.00 | $50.00 | 5,304 | — | — |
| 2025-06-05 | $50.00 | $50.00 | 1,702 | — | — |
| 2025-06-04 | $49.50 | $49.50 | 2,554 | — | — |
| 2025-06-03 | $49.90 | $49.90 | 6,990 | — | — |
| 2025-06-02 | $46.40 | $46.40 | 4,748 | — | — |
| 2025-05-30 | $47.50 | $47.50 | 1,838 | — | — |
| 2025-05-29 | $48.25 | $48.25 | 2,314 | — | — |
| 2025-05-28 | $48.75 | $48.75 | 2,154 | — | — |
| 2025-05-27 | $50.00 | $50.00 | 6,362 | — | — |
| 2025-05-23 | $52.00 | $52.00 | 26,588 | — | — |
| 2025-05-22 | $50.00 | $50.00 | 5,650 | — | — |
| 2025-05-21 | $50.00 | $50.00 | 15,080 | — | — |
| 2025-05-20 | $57.50 | $57.50 | 5,018 | — | — |
| 2025-05-19 | $61.00 | $61.00 | 5,234 | — | — |
| 2025-05-16 | $61.00 | $61.00 | 2,024 | — | — |
| 2025-05-15 | $62.50 | $62.50 | 1,492 | — | — |
| 2025-05-14 | $63.00 | $63.00 | 1,582 | — | — |
| 2025-05-13 | $65.50 | $65.50 | 3,740 | — | — |
| 2025-05-12 | $62.50 | $62.50 | 5,544 | — | — |
| 2025-05-09 | $65.00 | $65.00 | 1,636 | — | — |
| 2025-05-08 | $65.00 | $65.00 | 4,386 | — | — |
| 2025-05-07 | $68.50 | $68.50 | 5,266 | — | — |
| 2025-05-06 | $67.50 | $67.50 | 2,328 | — | — |
| 2025-05-05 | $71.50 | $71.50 | 2,772 | — | — |
| 2025-05-02 | $68.50 | $68.50 | 2,690 | — | — |
| 2025-05-01 | $67.00 | $67.00 | 1,936 | — | — |
| 2025-04-30 | $66.50 | $66.50 | 7,908 | — | — |
| 2025-04-29 | $70.50 | $70.50 | 3,242 | — | — |
| 2025-04-28 | $72.00 | $72.00 | 4,254 | — | — |
| 2025-04-25 | $71.50 | $71.50 | 33,378 | — | — |
| 2025-04-24 | $94.00 | $94.00 | 2,436 | — | — |
| 2025-04-23 | $92.00 | $92.00 | 1,204 | — | — |
| 2025-04-22 | $93.00 | $93.00 | 2,660 | — | — |
| 2025-04-21 | $89.50 | $89.50 | 1,188 | — | — |
| 2025-04-17 | $92.50 | $92.50 | 1,586 | — | — |
| 2025-04-16 | $90.25 | $90.25 | 2,302 | — | — |
| 2025-04-15 | $91.00 | $91.00 | 2,920 | — | — |
| 2025-04-14 | $87.50 | $87.50 | 3,562 | — | — |
| 2025-04-11 | $77.75 | $77.75 | 1,330 | — | — |
| 2025-04-10 | $74.00 | $74.00 | 2,082 | — | — |
| 2025-04-09 | $81.00 | $81.00 | 4,492 | — | — |
| 2025-04-08 | $75.50 | $75.50 | 2,370 | — | — |
| 2025-04-07 | $77.00 | $77.00 | 3,320 | — | — |
| 2025-04-04 | $78.00 | $78.00 | 2,002 | — | — |
| 2025-04-03 | $83.50 | $83.50 | 2,044 | — | — |
| 2025-04-02 | $82.00 | $82.00 | 1,212 | — | — |
| 2025-04-01 | $76.50 | $76.50 | 3,496 | — | — |
| 2025-03-31 | $79.00 | $79.00 | 4,624 | — | — |
| 2025-03-28 | $85.00 | $85.00 | 6,154 | — | — |
| 2025-03-27 | $89.00 | $89.00 | 4,418 | — | — |
| 2025-03-26 | $85.50 | $85.50 | 16,178 | — | — |
| 2025-03-25 | $87.00 | $87.00 | 2,776 | — | — |
| 2025-03-24 | $87.50 | $87.50 | 5,780 | — | — |
| 2025-03-21 | $86.00 | $86.00 | 17,098 | — | — |
| 2025-03-20 | $84.00 | $84.00 | 2,948 | — | — |
| 2025-03-19 | $88.50 | $88.50 | 1,652 | — | — |
| 2025-03-18 | $88.00 | $88.00 | 1,364 | — | — |
| 2025-03-17 | $93.50 | $93.50 | 868 | — | — |
| 2025-03-14 | $92.50 | $92.50 | 1,668 | — | — |
| 2025-03-13 | $95.00 | $95.00 | 1,366 | — | — |
| 2025-03-12 | $92.50 | $92.50 | 3,796 | — | — |
| 2025-03-11 | $94.00 | $94.00 | 1,876 | — | — |
| 2025-03-10 | $99.00 | $99.00 | 1,942 | — | — |
| 2025-03-07 | $109.50 | $109.50 | 896 | — | — |
| 2025-03-06 | $116.50 | $116.50 | 182 | — | — |
| 2025-03-05 | $119.50 | $119.50 | 774 | — | — |
| 2025-03-04 | $115.50 | $115.50 | 742 | — | — |
| 2025-03-03 | $117.50 | $117.50 | 2,322 | — | — |
| 2025-02-28 | $126.00 | $126.00 | 672 | — | — |
| 2025-02-27 | $125.00 | $125.00 | 546 | — | — |
| 2025-02-26 | $127.50 | $127.50 | 1,298 | — | — |
| 2025-02-25 | $132.50 | $132.50 | 990 | — | — |
| 2025-02-24 | $140.00 | $140.00 | 1,368 | — | — |
| 2025-02-21 | $137.00 | $137.00 | 1,354 | — | — |
| 2025-02-20 | $135.00 | $135.00 | 3,032 | — | — |
| 2025-02-19 | $126.00 | $126.00 | 580 | — | — |
| 2025-02-18 | $125.00 | $125.00 | 1,004 | — | — |
| 2025-02-14 | $123.50 | $123.50 | 2,204 | — | — |
| 2025-02-13 | $124.25 | $124.25 | 1,664 | — | — |
| 2025-02-12 | $125.50 | $125.50 | 846 | — | — |
| 2025-02-11 | $123.50 | $123.50 | 1,370 | — | — |
| 2025-02-10 | $121.50 | $121.50 | 1,944 | — | — |
| 2025-02-07 | $120.50 | $120.50 | 1,298 | — | — |
| 2025-02-06 | $121.00 | $121.00 | 1,936 | — | — |
| 2025-02-05 | $120.50 | $120.50 | 2,050 | — | — |
| 2025-02-04 | $118.00 | $118.00 | 1,524 | — | — |
| 2025-02-03 | $116.00 | $116.00 | 1,388 | — | — |
| 2025-01-31 | $117.50 | $117.50 | 2,110 | — | — |
| 2025-01-30 | $118.00 | $118.00 | 1,642 | — | — |
| 2025-01-29 | $125.00 | $125.00 | 4,820 | — | — |
| 2025-01-28 | $135.00 | $135.00 | 1,270 | — | — |
| 2025-01-27 | $137.50 | $137.50 | 1,634 | — | — |
| 2025-01-24 | $138.00 | $138.00 | 752 | — | — |
| 2025-01-23 | $133.50 | $133.50 | 1,124 | — | — |
| 2025-01-22 | $136.00 | $136.00 | 1,120 | — | — |
| 2025-01-21 | $138.50 | $138.50 | 3,674 | — | — |
| 2025-01-17 | $135.00 | $135.00 | 2,178 | — | — |
| 2025-01-16 | $129.00 | $129.00 | 1,078 | — | — |
| 2025-01-15 | $138.00 | $138.00 | 2,006 | — | — |
| 2025-01-14 | $137.50 | $137.50 | 2,056 | — | — |
| 2025-01-13 | $151.00 | $151.00 | 5,644 | — | — |
| 2025-01-10 | $171.50 | $171.50 | 2,078 | — | — |
| 2025-01-08 | $196.00 | $196.00 | 5,580 | — | — |
| 2025-01-07 | $214.00 | $214.00 | 5,622 | — | — |
| 2025-01-06 | $200.00 | $200.00 | 5,690 | — | — |
| 2025-01-03 | $173.00 | $173.00 | 1,842 | — | — |
| 2025-01-02 | $166.50 | $166.50 | 2,008 | — | — |