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
- 2021-01-08 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 | $31.20 | $31.20 | 53,300 | — | — |
| 2025-12-30 | $34.48 | $34.48 | 42,225 | — | — |
| 2025-12-29 | $37.12 | $37.12 | 47,145 | — | — |
| 2025-12-26 | $39.44 | $39.44 | 34,648 | — | — |
| 2025-12-24 | $41.60 | $41.60 | 30,745 | — | — |
| 2025-12-23 | $39.08 | $39.08 | 23,390 | — | — |
| 2025-12-22 | $37.68 | $37.68 | 49,750 | — | — |
| 2025-12-19 | $42.00 | $42.00 | 53,863 | — | — |
| 2025-12-18 | $40.80 | $40.80 | 40,923 | — | — |
| 2025-12-17 | $35.28 | $35.28 | 24,463 | — | — |
| 2025-12-16 | $36.36 | $36.36 | 42,595 | — | — |
| 2025-12-15 | $36.80 | $36.80 | 67,773 | — | — |
| 2025-12-12 | $44.00 | $44.00 | 31,390 | — | — |
| 2025-12-11 | $45.20 | $45.20 | 38,170 | — | — |
| 2025-12-10 | $43.20 | $43.20 | 50,018 | — | — |
| 2025-12-09 | $47.20 | $47.20 | 65,880 | — | — |
| 2025-12-08 | $50.00 | $50.00 | 157,775 | — | — |
| 2025-12-05 | $41.60 | $41.60 | 405,528 | — | — |
| 2025-12-04 | $41.60 | $41.60 | 63,708 | — | — |
| 2025-12-03 | $39.16 | $39.16 | 64,423 | — | — |
| 2025-12-02 | $36.56 | $36.56 | 41,233 | — | — |
| 2025-12-01 | $37.28 | $37.28 | 53,175 | — | — |
| 2025-11-28 | $39.48 | $39.48 | 52,745 | — | — |
| 2025-11-26 | $43.20 | $43.20 | 72,743 | — | — |
| 2025-11-25 | $39.56 | $39.56 | 40,403 | — | — |
| 2025-11-24 | $37.28 | $37.28 | 43,830 | — | — |
| 2025-11-21 | $39.32 | $39.32 | 43,945 | — | — |
| 2025-11-20 | $37.52 | $37.52 | 59,408 | — | — |
| 2025-11-19 | $42.40 | $42.40 | 31,418 | — | — |
| 2025-11-18 | $43.20 | $43.20 | 25,098 | — | — |
| 2025-11-17 | $44.40 | $44.40 | 51,783 | — | — |
| 2025-11-14 | $46.40 | $46.40 | 37,810 | — | — |
| 2025-11-13 | $48.40 | $48.40 | 56,153 | — | — |
| 2025-11-12 | $52.40 | $52.40 | 63,790 | — | — |
| 2025-11-11 | $53.20 | $53.20 | 46,338 | — | — |
| 2025-11-10 | $51.20 | $51.20 | 51,463 | — | — |
| 2025-11-07 | $52.00 | $52.00 | 42,040 | — | — |
| 2025-11-06 | $54.60 | $54.60 | 62,955 | — | — |
| 2025-11-05 | $60.40 | $60.40 | 75,520 | — | — |
| 2025-11-04 | $59.60 | $59.60 | 91,303 | — | — |
| 2025-11-03 | $68.80 | $68.80 | 139,478 | — | — |
| 2025-10-31 | $90.40 | $90.40 | 82,343 | — | — |
| 2025-10-30 | $96.80 | $96.80 | 123,390 | — | — |
| 2025-10-29 | $100.80 | $100.80 | 166,470 | — | — |
| 2025-10-28 | $110.80 | $110.80 | 142,255 | — | — |
| 2025-10-27 | $142.40 | $142.40 | 330,715 | — | — |
| 2025-10-24 | $158.00 | $158.00 | 234,525 | — | — |
| 2025-10-23 | $186.00 | $186.00 | 506,411 | — | — |
| 2025-10-22 | $378.00 | $378.00 | 1,220,673 | — | — |
| 2025-10-21 | $162.00 | $162.00 | 367,976 | — | — |
| 2025-10-20 | $200.00 | $200.00 | 194,550 | — | — |
| 2025-10-17 | $242.00 | $242.00 | 121,103 | — | — |
| 2025-10-16 | $240.00 | $240.00 | 192,308 | — | — |
| 2025-10-15 | $268.00 | $268.00 | 244,452 | — | — |
| 2025-10-14 | $300.00 | $300.00 | 134,027 | — | — |
| 2025-10-13 | $340.00 | $340.00 | 191,899 | — | — |
| 2025-10-10 | $380.00 | $380.00 | 229,962 | — | — |
| 2025-10-09 | $418.00 | $418.00 | 408,212 | — | — |
| 2025-10-08 | $386.00 | $386.00 | 544,309 | — | — |
| 2025-10-07 | $360.00 | $360.00 | 222,555 | — | — |
| 2025-10-06 | $5,020.00 | $5,020.00 | 776 | — | — |
| 2025-10-03 | $4,580.00 | $4,580.00 | 928 | — | — |
| 2025-10-02 | $4,700.00 | $4,700.00 | 546 | — | — |
| 2025-10-01 | $3,840.00 | $3,840.00 | 507 | — | — |
| 2025-09-30 | $4,140.00 | $4,140.00 | 461 | — | — |
| 2025-09-29 | $4,240.00 | $4,240.00 | 923 | — | — |
| 2025-09-26 | $4,800.00 | $4,800.00 | 1,121 | — | — |
| 2025-09-25 | $4,400.00 | $4,400.00 | 1,048 | — | — |
| 2025-09-24 | $4,880.00 | $4,880.00 | 627 | — | — |
| 2025-09-23 | $4,480.00 | $4,480.00 | 304 | — | — |
| 2025-09-22 | $4,780.00 | $4,780.00 | 93 | — | — |
| 2025-09-19 | $4,360.00 | $4,360.00 | 105 | — | — |
| 2025-09-18 | $4,140.00 | $4,140.00 | 38 | — | — |
| 2025-09-17 | $4,320.00 | $4,320.00 | 74 | — | — |
| 2025-09-16 | $3,980.00 | $3,980.00 | 94 | — | — |
| 2025-09-15 | $4,280.00 | $4,280.00 | 80 | — | — |
| 2025-09-12 | $4,560.00 | $4,560.00 | 141 | — | — |
| 2025-09-11 | $4,180.00 | $4,180.00 | 143 | — | — |
| 2025-09-10 | $3,820.00 | $3,820.00 | 359 | — | — |
| 2025-09-09 | $3,220.00 | $3,220.00 | 230 | — | — |
| 2025-09-08 | $3,440.00 | $3,440.00 | 193 | — | — |
| 2025-09-05 | $3,240.00 | $3,240.00 | 709 | — | — |
| 2025-09-04 | $3,180.00 | $3,180.00 | 443 | — | — |
| 2025-09-03 | $4,500.00 | $4,500.00 | 410 | — | — |
| 2025-09-02 | $4,880.00 | $4,880.00 | 878 | — | — |
| 2025-08-29 | $6,420.00 | $6,420.00 | 18,177 | — | — |
| 2025-08-28 | $7,640.00 | $7,640.00 | 65 | — | — |
| 2025-08-27 | $6,440.00 | $6,440.00 | 163 | — | — |
| 2025-08-26 | $8,000.00 | $8,000.00 | 43 | — | — |
| 2025-08-25 | $8,320.00 | $8,320.00 | 236 | — | — |
| 2025-08-22 | $9,800.00 | $9,800.00 | 61 | — | — |
| 2025-08-21 | $8,680.00 | $8,680.00 | 102 | — | — |
| 2025-08-20 | $9,480.00 | $9,480.00 | 43 | — | — |
| 2025-08-19 | $9,680.00 | $9,680.00 | 155 | — | — |
| 2025-08-18 | $9,440.00 | $9,440.00 | 82 | — | — |
| 2025-08-15 | $8,460.00 | $8,460.00 | 28 | — | — |
| 2025-08-14 | $8,220.00 | $8,220.00 | 81 | — | — |
| 2025-08-13 | $8,680.00 | $8,680.00 | 39 | — | — |
| 2025-08-12 | $8,400.00 | $8,400.00 | 36 | — | — |
| 2025-08-11 | $8,220.00 | $8,220.00 | 98 | — | — |
| 2025-08-08 | $9,500.00 | $9,500.00 | 38 | — | — |
| 2025-08-07 | $9,060.00 | $9,060.00 | 115 | — | — |
| 2025-08-06 | $9,460.00 | $9,460.00 | 211 | — | — |
| 2025-08-05 | $8,060.00 | $8,060.00 | 124 | — | — |
| 2025-08-04 | $7,320.00 | $7,320.00 | 84 | — | — |
| 2025-08-01 | $7,000.00 | $7,000.00 | 66 | — | — |
| 2025-07-31 | $7,060.00 | $7,060.00 | 341 | — | — |
| 2025-07-30 | $7,240.00 | $7,240.00 | 308 | — | — |
| 2025-07-29 | $6,360.00 | $6,360.00 | 535 | — | — |
| 2025-07-28 | $8,600.00 | $8,600.00 | 1,282 | — | — |
| 2025-07-25 | $6,300.00 | $6,300.00 | 2,052 | — | — |
| 2025-07-24 | $5,060.00 | $5,060.00 | 3,572 | — | — |
| 2025-07-23 | $4,900.00 | $4,900.00 | 15,408 | — | — |
| 2025-07-22 | $2,820.00 | $2,820.00 | 174 | — | — |
| 2025-07-21 | $2,500.00 | $2,500.00 | 496 | — | — |
| 2025-07-18 | $2,240.00 | $2,240.00 | 175 | — | — |
| 2025-07-17 | $2,140.00 | $2,140.00 | 408 | — | — |
| 2025-07-16 | $1,826.00 | $1,826.00 | 101 | — | — |
| 2025-07-15 | $1,700.00 | $1,700.00 | 123 | — | — |
| 2025-07-14 | $1,876.00 | $1,876.00 | 34 | — | — |
| 2025-07-11 | $1,860.00 | $1,860.00 | 22 | — | — |
| 2025-07-10 | $2,060.00 | $2,060.00 | 82 | — | — |
| 2025-07-09 | $1,922.00 | $1,922.00 | 73 | — | — |
| 2025-07-08 | $1,820.00 | $1,820.00 | 73 | — | — |
| 2025-07-07 | $1,800.00 | $1,800.00 | 101 | — | — |
| 2025-07-03 | $1,762.00 | $1,762.00 | 34 | — | — |
| 2025-07-02 | $1,794.00 | $1,794.00 | 19 | — | — |
| 2025-07-01 | $1,820.00 | $1,820.00 | 26 | — | — |
| 2025-06-30 | $1,806.00 | $1,806.00 | 38 | — | — |
| 2025-06-27 | $1,798.00 | $1,798.00 | 50 | — | — |
| 2025-06-26 | $1,780.00 | $1,780.00 | 53 | — | — |
| 2025-06-25 | $1,800.00 | $1,800.00 | 51 | — | — |
| 2025-06-24 | $1,780.00 | $1,780.00 | 95 | — | — |
| 2025-06-23 | $1,688.00 | $1,688.00 | 259 | — | — |
| 2025-06-20 | $1,596.00 | $1,596.00 | 116 | — | — |
| 2025-06-18 | $1,700.00 | $1,700.00 | 530 | — | — |
| 2025-06-17 | $1,768.00 | $1,768.00 | 10 | — | — |
| 2025-06-16 | $1,720.00 | $1,720.00 | 19 | — | — |
| 2025-06-13 | $1,784.00 | $1,784.00 | 70 | — | — |
| 2025-06-12 | $2,180.00 | $2,180.00 | 178 | — | — |
| 2025-06-11 | $1,920.00 | $1,920.00 | 145 | — | — |
| 2025-06-10 | $1,880.00 | $1,880.00 | 92 | — | — |
| 2025-06-09 | $1,700.00 | $1,700.00 | 21 | — | — |
| 2025-06-06 | $1,738.00 | $1,738.00 | 85 | — | — |
| 2025-06-05 | $1,606.00 | $1,606.00 | 26 | — | — |
| 2025-06-04 | $1,678.00 | $1,678.00 | 25 | — | — |
| 2025-06-03 | $1,630.00 | $1,630.00 | 33 | — | — |
| 2025-06-02 | $1,570.00 | $1,570.00 | 17 | — | — |
| 2025-05-30 | $1,580.00 | $1,580.00 | 29 | — | — |
| 2025-05-29 | $1,640.00 | $1,640.00 | 27 | — | — |
| 2025-05-28 | $1,670.00 | $1,670.00 | 17 | — | — |
| 2025-05-27 | $1,656.00 | $1,656.00 | 25 | — | — |
| 2025-05-23 | $1,600.00 | $1,600.00 | 32 | — | — |
| 2025-05-22 | $1,620.00 | $1,620.00 | 59 | — | — |
| 2025-05-21 | $1,600.00 | $1,600.00 | 428 | — | — |
| 2025-05-20 | $1,870.00 | $1,870.00 | 56 | — | — |
| 2025-05-19 | $1,840.00 | $1,840.00 | 54 | — | — |
| 2025-05-16 | $1,822.00 | $1,822.00 | 78 | — | — |
| 2025-05-15 | $1,730.00 | $1,730.00 | 91 | — | — |
| 2025-05-14 | $1,778.00 | $1,778.00 | 35 | — | — |
| 2025-05-13 | $1,718.00 | $1,718.00 | 74 | — | — |
| 2025-05-12 | $1,760.00 | $1,760.00 | 83 | — | — |
| 2025-05-09 | $1,860.00 | $1,860.00 | 75 | — | — |
| 2025-05-08 | $2,064.00 | $2,064.00 | 532 | — | — |
| 2025-05-07 | $1,650.00 | $1,650.00 | 24 | — | — |
| 2025-05-06 | $1,700.00 | $1,700.00 | 11 | — | — |
| 2025-05-05 | $1,700.00 | $1,700.00 | 23 | — | — |
| 2025-05-02 | $1,684.00 | $1,684.00 | 45 | — | — |
| 2025-05-01 | $1,760.00 | $1,760.00 | 23 | — | — |
| 2025-04-30 | $1,814.00 | $1,814.00 | 43 | — | — |
| 2025-04-29 | $1,784.00 | $1,784.00 | 28 | — | — |
| 2025-04-28 | $1,900.00 | $1,900.00 | 102 | — | — |
| 2025-04-25 | $1,916.00 | $1,916.00 | 307 | — | — |
| 2025-04-24 | $1,678.00 | $1,678.00 | 69 | — | — |
| 2025-04-23 | $1,598.00 | $1,598.00 | 18 | — | — |
| 2025-04-22 | $1,532.00 | $1,532.00 | 18 | — | — |
| 2025-04-21 | $1,404.00 | $1,404.00 | 161 | — | — |
| 2025-04-17 | $1,462.00 | $1,462.00 | 51 | — | — |
| 2025-04-16 | $1,490.00 | $1,490.00 | 136 | — | — |
| 2025-04-15 | $1,528.00 | $1,528.00 | 98 | — | — |
| 2025-04-14 | $1,584.00 | $1,584.00 | 115 | — | — |
| 2025-04-11 | $1,442.00 | $1,442.00 | 109 | — | — |
| 2025-04-10 | $1,402.00 | $1,402.00 | 49 | — | — |
| 2025-04-09 | $1,420.00 | $1,420.00 | 47 | — | — |
| 2025-04-08 | $1,320.00 | $1,320.00 | 84 | — | — |
| 2025-04-07 | $1,450.00 | $1,450.00 | 180 | — | — |
| 2025-04-04 | $1,500.00 | $1,500.00 | 37 | — | — |
| 2025-04-03 | $1,620.00 | $1,620.00 | 95 | — | — |
| 2025-04-02 | $1,630.00 | $1,630.00 | 200 | — | — |
| 2025-04-01 | $1,678.00 | $1,678.00 | 52 | — | — |
| 2025-03-31 | $1,662.00 | $1,662.00 | 203 | — | — |
| 2025-03-28 | $2,060.00 | $2,060.00 | 414 | — | — |
| 2025-03-27 | $1,806.00 | $1,806.00 | 230 | — | — |
| 2025-03-26 | $1,550.00 | $1,550.00 | 177 | — | — |
| 2025-03-25 | $1,418.00 | $1,418.00 | 134 | — | — |
| 2025-03-24 | $1,482.00 | $1,482.00 | 74 | — | — |
| 2025-03-21 | $1,500.00 | $1,500.00 | 103 | — | — |
| 2025-03-20 | $1,502.00 | $1,502.00 | 53 | — | — |
| 2025-03-19 | $1,484.00 | $1,484.00 | 87 | — | — |
| 2025-03-18 | $1,420.00 | $1,420.00 | 55 | — | — |
| 2025-03-17 | $1,406.00 | $1,406.00 | 120 | — | — |
| 2025-03-14 | $1,414.00 | $1,414.00 | 100 | — | — |
| 2025-03-13 | $1,536.00 | $1,536.00 | 46 | — | — |
| 2025-03-12 | $1,536.00 | $1,536.00 | 67 | — | — |
| 2025-03-11 | $1,532.00 | $1,532.00 | 59 | — | — |
| 2025-03-10 | $1,550.00 | $1,550.00 | 141 | — | — |
| 2025-03-07 | $1,644.00 | $1,644.00 | 256 | — | — |
| 2025-03-06 | $1,920.00 | $1,920.00 | 527 | — | — |
| 2025-03-05 | $1,638.00 | $1,638.00 | 388 | — | — |
| 2025-03-04 | $1,340.00 | $1,340.00 | 195 | — | — |
| 2025-03-03 | $1,266.00 | $1,266.00 | 203 | — | — |
| 2025-02-28 | $1,320.00 | $1,320.00 | 460 | — | — |
| 2025-02-27 | $1,234.00 | $1,234.00 | 333 | — | — |
| 2025-02-26 | $1,384.00 | $1,384.00 | 846 | — | — |
| 2025-02-25 | $1,362.00 | $1,362.00 | 3,112 | — | — |
| 2025-02-24 | $2,540.00 | $2,540.00 | 76,107 | — | — |
| 2025-02-21 | $1,280.00 | $1,280.00 | 446 | — | — |
| 2025-02-20 | $1,278.00 | $1,278.00 | 560 | — | — |
| 2025-02-19 | $1,120.00 | $1,120.00 | 344 | — | — |
| 2025-02-18 | $1,148.00 | $1,148.00 | 981 | — | — |
| 2025-02-14 | $898.00 | $898.00 | 194 | — | — |
| 2025-02-13 | $832.00 | $832.00 | 152 | — | — |
| 2025-02-12 | $806.00 | $806.00 | 179 | — | — |
| 2025-02-11 | $774.00 | $774.00 | 92 | — | — |
| 2025-02-10 | $802.00 | $802.00 | 57 | — | — |
| 2025-02-07 | $824.00 | $824.00 | 143 | — | — |
| 2025-02-06 | $850.00 | $850.00 | 149 | — | — |
| 2025-02-05 | $878.00 | $878.00 | 356 | — | — |
| 2025-02-04 | $798.00 | $798.00 | 127 | — | — |
| 2025-02-03 | $800.00 | $800.00 | 169 | — | — |
| 2025-01-31 | $810.00 | $810.00 | 193 | — | — |
| 2025-01-30 | $840.00 | $840.00 | 387 | — | — |
| 2025-01-29 | $840.00 | $840.00 | 478 | — | — |
| 2025-01-28 | $866.00 | $866.00 | 709 | — | — |
| 2025-01-27 | $1,200.00 | $1,200.00 | 10,403 | — | — |
| 2025-01-24 | $896.00 | $896.00 | 798 | — | — |
| 2025-01-23 | $1,040.00 | $1,040.00 | 269 | — | — |
| 2025-01-22 | $1,260.00 | $1,260.00 | 205 | — | — |
| 2025-01-21 | $1,540.00 | $1,540.00 | 125 | — | — |
| 2025-01-17 | $1,660.00 | $1,660.00 | 301 | — | — |
| 2025-01-16 | $2,080.00 | $2,080.00 | 1,116 | — | — |
| 2025-01-15 | $2,460.00 | $2,460.00 | 1,042 | — | — |
| 2025-01-14 | $2,980.00 | $2,980.00 | 200 | — | — |
| 2025-01-13 | $2,560.00 | $2,560.00 | 36 | — | — |
| 2025-01-10 | $2,620.00 | $2,620.00 | 43 | — | — |
| 2025-01-08 | $2,640.00 | $2,640.00 | 69 | — | — |
| 2025-01-07 | $2,620.00 | $2,620.00 | 73 | — | — |
| 2025-01-06 | $2,700.00 | $2,700.00 | 104 | — | — |
| 2025-01-03 | $2,580.00 | $2,580.00 | 56 | — | — |
| 2025-01-02 | $2,540.00 | $2,540.00 | 37 | — | — |