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
- 2019-06-27 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 | $16.24 | $16.24 | 1,969,500 | — | — |
| 2025-12-30 | $16.42 | $16.42 | 1,529,600 | — | — |
| 2025-12-29 | $16.65 | $16.65 | 2,236,900 | — | — |
| 2025-12-26 | $16.70 | $16.70 | 909,700 | — | — |
| 2025-12-24 | $16.68 | $16.68 | 907,200 | — | — |
| 2025-12-23 | $16.75 | $16.75 | 2,271,300 | — | — |
| 2025-12-22 | $17.41 | $17.41 | 1,785,100 | — | — |
| 2025-12-19 | $17.00 | $17.00 | 2,852,100 | — | — |
| 2025-12-18 | $16.50 | $16.50 | 2,866,100 | — | — |
| 2025-12-17 | $16.12 | $16.12 | 2,430,800 | — | — |
| 2025-12-16 | $15.93 | $15.93 | 2,280,000 | — | — |
| 2025-12-15 | $15.69 | $15.69 | 3,004,600 | — | — |
| 2025-12-12 | $15.44 | $15.44 | 2,452,500 | — | — |
| 2025-12-11 | $15.42 | $15.42 | 2,298,400 | — | — |
| 2025-12-10 | $15.74 | $15.74 | 4,365,000 | — | — |
| 2025-12-09 | $14.86 | $14.86 | 3,453,300 | — | — |
| 2025-12-08 | $14.95 | $14.95 | 3,757,400 | — | — |
| 2025-12-05 | $14.75 | $14.75 | 7,131,200 | — | — |
| 2025-12-04 | $17.46 | $17.46 | 2,928,100 | — | — |
| 2025-12-03 | $17.13 | $17.13 | 4,713,000 | — | — |
| 2025-12-02 | $18.69 | $18.69 | 1,050,200 | — | — |
| 2025-12-01 | $18.84 | $18.84 | 1,944,000 | — | — |
| 2025-11-28 | $19.66 | $19.66 | 926,800 | — | — |
| 2025-11-26 | $19.72 | $19.72 | 1,880,300 | — | — |
| 2025-11-25 | $20.32 | $20.32 | 2,747,000 | — | — |
| 2025-11-24 | $20.46 | $20.46 | 4,345,900 | — | — |
| 2025-11-21 | $18.61 | $18.61 | 5,068,300 | — | — |
| 2025-11-20 | $16.32 | $16.32 | 3,968,200 | — | — |
| 2025-11-19 | $15.15 | $15.15 | 2,817,000 | — | — |
| 2025-11-18 | $13.75 | $13.75 | 1,992,800 | — | — |
| 2025-11-17 | $13.71 | $13.71 | 1,703,400 | — | — |
| 2025-11-14 | $14.10 | $14.10 | 1,627,700 | — | — |
| 2025-11-13 | $14.14 | $14.14 | 2,318,000 | — | — |
| 2025-11-12 | $14.50 | $14.50 | 1,732,000 | — | — |
| 2025-11-11 | $14.53 | $14.53 | 1,613,300 | — | — |
| 2025-11-10 | $14.71 | $14.71 | 2,747,700 | — | — |
| 2025-11-07 | $14.79 | $14.79 | 2,944,600 | — | — |
| 2025-11-06 | $15.56 | $15.56 | 3,633,900 | — | — |
| 2025-11-05 | $17.59 | $17.59 | 1,882,800 | — | — |
| 2025-11-04 | $16.92 | $16.92 | 1,347,400 | — | — |
| 2025-11-03 | $17.34 | $17.34 | 1,344,400 | — | — |
| 2025-10-31 | $17.36 | $17.36 | 1,911,000 | — | — |
| 2025-10-30 | $16.91 | $16.91 | 1,515,900 | — | — |
| 2025-10-29 | $16.80 | $16.80 | 1,039,300 | — | — |
| 2025-10-28 | $16.90 | $16.90 | 831,600 | — | — |
| 2025-10-27 | $17.12 | $17.12 | 820,200 | — | — |
| 2025-10-24 | $17.22 | $17.22 | 1,213,700 | — | — |
| 2025-10-23 | $17.16 | $17.16 | 1,637,300 | — | — |
| 2025-10-22 | $16.45 | $16.45 | 2,089,700 | — | — |
| 2025-10-21 | $17.35 | $17.35 | 2,025,000 | — | — |
| 2025-10-20 | $17.83 | $17.83 | 2,513,000 | — | — |
| 2025-10-17 | $16.30 | $16.30 | 1,575,400 | — | — |
| 2025-10-16 | $17.27 | $17.27 | 1,553,300 | — | — |
| 2025-10-15 | $17.11 | $17.11 | 2,047,100 | — | — |
| 2025-10-14 | $15.58 | $15.58 | 1,209,900 | — | — |
| 2025-10-13 | $15.50 | $15.50 | 1,486,100 | — | — |
| 2025-10-10 | $15.17 | $15.17 | 978,900 | — | — |
| 2025-10-09 | $15.65 | $15.65 | 1,494,700 | — | — |
| 2025-10-08 | $15.55 | $15.55 | 1,951,000 | — | — |
| 2025-10-07 | $14.35 | $14.35 | 1,780,200 | — | — |
| 2025-10-06 | $14.47 | $14.47 | 2,327,200 | — | — |
| 2025-10-03 | $14.38 | $14.38 | 2,128,800 | — | — |
| 2025-10-02 | $14.24 | $14.24 | 2,229,500 | — | — |
| 2025-10-01 | $14.56 | $14.56 | 2,679,600 | — | — |
| 2025-09-30 | $14.96 | $14.96 | 4,722,300 | — | — |
| 2025-09-29 | $13.46 | $13.46 | 1,716,600 | — | — |
| 2025-09-26 | $13.22 | $13.22 | 1,455,800 | — | — |
| 2025-09-25 | $13.13 | $13.13 | 1,668,200 | — | — |
| 2025-09-24 | $12.82 | $12.82 | 1,716,600 | — | — |
| 2025-09-23 | $13.93 | $13.93 | 2,106,200 | — | — |
| 2025-09-22 | $13.94 | $13.94 | 2,541,400 | — | — |
| 2025-09-19 | $13.36 | $13.36 | 2,628,000 | — | — |
| 2025-09-18 | $13.77 | $13.77 | 1,458,600 | — | — |
| 2025-09-17 | $12.82 | $12.82 | 1,434,600 | — | — |
| 2025-09-16 | $12.91 | $12.91 | 1,513,600 | — | — |
| 2025-09-15 | $13.08 | $13.08 | 1,461,800 | — | — |
| 2025-09-12 | $12.61 | $12.61 | 1,949,500 | — | — |
| 2025-09-11 | $13.49 | $13.49 | 3,093,500 | — | — |
| 2025-09-10 | $12.42 | $12.42 | 1,779,400 | — | — |
| 2025-09-09 | $12.61 | $12.61 | 1,092,700 | — | — |
| 2025-09-08 | $12.54 | $12.54 | 1,830,400 | — | — |
| 2025-09-05 | $12.85 | $12.85 | 1,374,000 | — | — |
| 2025-09-04 | $13.02 | $13.02 | 3,150,400 | — | — |
| 2025-09-03 | $12.85 | $12.85 | 1,891,900 | — | — |
| 2025-09-02 | $12.84 | $12.84 | 1,354,100 | — | — |
| 2025-08-29 | $13.18 | $13.18 | 2,423,900 | — | — |
| 2025-08-28 | $13.31 | $13.31 | 1,799,400 | — | — |
| 2025-08-27 | $12.97 | $12.97 | 1,647,600 | — | — |
| 2025-08-26 | $12.80 | $12.80 | 1,205,200 | — | — |
| 2025-08-25 | $12.67 | $12.67 | 1,157,900 | — | — |
| 2025-08-22 | $13.00 | $13.00 | 1,947,100 | — | — |
| 2025-08-21 | $12.63 | $12.63 | 1,296,000 | — | — |
| 2025-08-20 | $12.30 | $12.30 | 1,498,900 | — | — |
| 2025-08-19 | $12.56 | $12.56 | 2,195,300 | — | — |
| 2025-08-18 | $12.41 | $12.41 | 2,500,200 | — | — |
| 2025-08-15 | $13.04 | $13.04 | 1,878,200 | — | — |
| 2025-08-14 | $12.92 | $12.92 | 1,369,200 | — | — |
| 2025-08-13 | $13.00 | $13.00 | 2,359,700 | — | — |
| 2025-08-12 | $12.66 | $12.66 | 1,987,000 | — | — |
| 2025-08-11 | $12.15 | $12.15 | 1,824,600 | — | — |
| 2025-08-08 | $12.20 | $12.20 | 3,119,700 | — | — |
| 2025-08-07 | $12.54 | $12.54 | 5,163,600 | — | — |
| 2025-08-06 | $11.69 | $11.69 | 4,649,100 | — | — |
| 2025-08-05 | $11.05 | $11.05 | 3,448,000 | — | — |
| 2025-08-04 | $10.91 | $10.91 | 1,900,500 | — | — |
| 2025-08-01 | $10.33 | $10.33 | 1,711,000 | — | — |
| 2025-07-31 | $10.24 | $10.24 | 1,696,700 | — | — |
| 2025-07-30 | $10.44 | $10.44 | 1,298,600 | — | — |
| 2025-07-29 | $10.39 | $10.39 | 1,010,700 | — | — |
| 2025-07-28 | $10.61 | $10.61 | 1,179,400 | — | — |
| 2025-07-25 | $10.75 | $10.75 | 1,389,600 | — | — |
| 2025-07-24 | $10.66 | $10.66 | 1,364,900 | — | — |
| 2025-07-23 | $10.87 | $10.87 | 1,537,800 | — | — |
| 2025-07-22 | $10.53 | $10.53 | 1,844,700 | — | — |
| 2025-07-21 | $10.31 | $10.31 | 1,497,100 | — | — |
| 2025-07-18 | $10.39 | $10.39 | 1,440,000 | — | — |
| 2025-07-17 | $10.50 | $10.50 | 1,631,000 | — | — |
| 2025-07-16 | $10.83 | $10.83 | 2,335,700 | — | — |
| 2025-07-15 | $11.06 | $11.06 | 1,592,600 | — | — |
| 2025-07-14 | $11.55 | $11.55 | 1,030,300 | — | — |
| 2025-07-11 | $11.82 | $11.82 | 1,626,900 | — | — |
| 2025-07-10 | $12.08 | $12.08 | 2,653,400 | — | — |
| 2025-07-09 | $11.93 | $11.93 | 2,201,700 | — | — |
| 2025-07-08 | $11.74 | $11.74 | 1,670,500 | — | — |
| 2025-07-07 | $11.74 | $11.74 | 1,894,500 | — | — |
| 2025-07-03 | $11.80 | $11.80 | 1,018,700 | — | — |
| 2025-07-02 | $11.48 | $11.48 | 1,611,900 | — | — |
| 2025-07-01 | $11.19 | $11.19 | 2,696,700 | — | — |
| 2025-06-30 | $11.65 | $11.65 | 2,489,800 | — | — |
| 2025-06-27 | $11.79 | $11.79 | 9,528,500 | — | — |
| 2025-06-26 | $12.16 | $12.16 | 4,507,800 | — | — |
| 2025-06-25 | $11.98 | $11.98 | 5,410,700 | — | — |
| 2025-06-24 | $10.65 | $10.65 | 1,508,000 | — | — |
| 2025-06-23 | $10.56 | $10.56 | 1,389,100 | — | — |
| 2025-06-20 | $10.38 | $10.38 | 1,770,300 | — | — |
| 2025-06-18 | $10.47 | $10.47 | 2,894,400 | — | — |
| 2025-06-17 | $10.14 | $10.14 | 1,191,600 | — | — |
| 2025-06-16 | $10.29 | $10.29 | 1,158,700 | — | — |
| 2025-06-13 | $10.32 | $10.32 | 979,200 | — | — |
| 2025-06-12 | $10.41 | $10.41 | 974,500 | — | — |
| 2025-06-11 | $10.63 | $10.63 | 1,381,800 | — | — |
| 2025-06-10 | $10.46 | $10.46 | 1,033,500 | — | — |
| 2025-06-09 | $10.45 | $10.45 | 1,332,600 | — | — |
| 2025-06-06 | $10.09 | $10.09 | 1,064,900 | — | — |
| 2025-06-05 | $9.87 | $9.87 | 1,014,100 | — | — |
| 2025-06-04 | $9.98 | $9.98 | 1,403,100 | — | — |
| 2025-06-03 | $9.94 | $9.94 | 1,490,900 | — | — |
| 2025-06-02 | $9.55 | $9.55 | 1,420,900 | — | — |
| 2025-05-30 | $9.52 | $9.52 | 1,759,900 | — | — |
| 2025-05-29 | $9.31 | $9.31 | 1,752,600 | — | — |
| 2025-05-28 | $9.15 | $9.15 | 1,147,600 | — | — |
| 2025-05-27 | $9.14 | $9.14 | 1,383,300 | — | — |
| 2025-05-23 | $8.93 | $8.93 | 1,009,600 | — | — |
| 2025-05-22 | $8.84 | $8.84 | 866,500 | — | — |
| 2025-05-21 | $9.09 | $9.09 | 1,228,200 | — | — |
| 2025-05-20 | $9.36 | $9.36 | 1,184,300 | — | — |
| 2025-05-19 | $9.20 | $9.20 | 1,033,700 | — | — |
| 2025-05-16 | $9.05 | $9.05 | 963,800 | — | — |
| 2025-05-15 | $8.91 | $8.91 | 920,300 | — | — |
| 2025-05-14 | $9.04 | $9.04 | 1,685,500 | — | — |
| 2025-05-13 | $9.29 | $9.29 | 1,022,600 | — | — |
| 2025-05-12 | $9.51 | $9.51 | 1,619,700 | — | — |
| 2025-05-09 | $9.03 | $9.03 | 1,151,900 | — | — |
| 2025-05-08 | $9.27 | $9.27 | 1,810,000 | — | — |
| 2025-05-07 | $8.81 | $8.81 | 3,406,900 | — | — |
| 2025-05-06 | $8.81 | $8.81 | 5,517,400 | — | — |
| 2025-05-05 | $10.03 | $10.03 | 5,714,400 | — | — |
| 2025-05-02 | $9.84 | $9.84 | 15,572,000 | — | — |
| 2025-05-01 | $7.36 | $7.36 | 2,016,800 | — | — |
| 2025-04-30 | $7.36 | $7.36 | 1,991,000 | — | — |
| 2025-04-29 | $7.61 | $7.61 | 1,681,500 | — | — |
| 2025-04-28 | $7.77 | $7.77 | 1,138,500 | — | — |
| 2025-04-25 | $7.90 | $7.90 | 868,100 | — | — |
| 2025-04-24 | $7.89 | $7.89 | 2,358,200 | — | — |
| 2025-04-23 | $7.38 | $7.38 | 1,886,400 | — | — |
| 2025-04-22 | $7.01 | $7.01 | 2,618,300 | — | — |
| 2025-04-21 | $6.83 | $6.83 | 2,309,500 | — | — |
| 2025-04-17 | $7.33 | $7.33 | 1,270,200 | — | — |
| 2025-04-16 | $7.49 | $7.49 | 859,900 | — | — |
| 2025-04-15 | $7.74 | $7.74 | 1,485,200 | — | — |
| 2025-04-14 | $7.82 | $7.82 | 2,741,600 | — | — |
| 2025-04-11 | $7.94 | $7.94 | 4,142,600 | — | — |
| 2025-04-10 | $7.73 | $7.73 | 1,700,400 | — | — |
| 2025-04-09 | $8.38 | $8.38 | 3,083,700 | — | — |
| 2025-04-08 | $7.67 | $7.67 | 3,220,700 | — | — |
| 2025-04-07 | $7.71 | $7.70 | 3,454,100 | — | — |
| 2025-04-04 | $7.47 | $7.47 | 2,713,100 | — | — |
| 2025-04-03 | $7.41 | $7.41 | 2,825,900 | — | — |
| 2025-04-02 | $7.94 | $7.94 | 2,191,700 | — | — |
| 2025-04-01 | $7.52 | $7.52 | 2,403,300 | — | — |
| 2025-03-31 | $7.43 | $7.43 | 1,892,700 | — | — |
| 2025-03-28 | $7.67 | $7.67 | 1,564,000 | — | — |
| 2025-03-27 | $8.22 | $8.22 | 3,122,400 | — | — |
| 2025-03-26 | $8.24 | $8.24 | 1,825,000 | — | — |
| 2025-03-25 | $8.42 | $8.42 | 1,802,900 | — | — |
| 2025-03-24 | $8.66 | $8.66 | 2,479,400 | — | — |
| 2025-03-21 | $8.40 | $8.40 | 2,855,200 | — | — |
| 2025-03-20 | $7.75 | $7.75 | 1,864,400 | — | — |
| 2025-03-19 | $7.56 | $7.56 | 1,832,900 | — | — |
| 2025-03-18 | $7.35 | $7.35 | 2,352,300 | — | — |
| 2025-03-17 | $7.54 | $7.54 | 1,677,200 | — | — |
| 2025-03-14 | $7.28 | $7.28 | 1,821,300 | — | — |
| 2025-03-13 | $7.17 | $7.17 | 1,275,000 | — | — |
| 2025-03-12 | $7.62 | $7.62 | 2,454,900 | — | — |
| 2025-03-11 | $7.49 | $7.49 | 2,567,700 | — | — |
| 2025-03-10 | $6.67 | $6.67 | 2,781,200 | — | — |
| 2025-03-07 | $7.35 | $7.35 | 2,535,900 | — | — |
| 2025-03-06 | $7.77 | $7.77 | 1,572,600 | — | — |
| 2025-03-05 | $8.03 | $8.03 | 4,921,900 | — | — |
| 2025-03-04 | $8.12 | $8.12 | 1,802,900 | — | — |
| 2025-03-03 | $8.10 | $8.10 | 1,269,600 | — | — |
| 2025-02-28 | $8.26 | $8.26 | 1,198,000 | — | — |
| 2025-02-27 | $8.16 | $8.16 | 870,700 | — | — |
| 2025-02-26 | $8.36 | $8.36 | 1,421,200 | — | — |
| 2025-02-25 | $8.42 | $8.42 | 1,714,500 | — | — |
| 2025-02-24 | $8.42 | $8.42 | 1,271,300 | — | — |
| 2025-02-21 | $8.27 | $8.27 | 1,430,000 | — | — |
| 2025-02-20 | $8.33 | $8.33 | 1,653,000 | — | — |
| 2025-02-19 | $8.37 | $8.37 | 2,448,200 | — | — |
| 2025-02-18 | $8.27 | $8.27 | 2,320,000 | — | — |
| 2025-02-14 | $8.33 | $8.33 | 2,005,100 | — | — |
| 2025-02-13 | $8.52 | $8.52 | 2,064,300 | — | — |
| 2025-02-12 | $7.55 | $7.55 | 1,650,400 | — | — |
| 2025-02-11 | $7.80 | $7.80 | 1,778,500 | — | — |
| 2025-02-10 | $7.68 | $7.68 | 1,897,100 | — | — |
| 2025-02-07 | $7.84 | $7.84 | 1,556,300 | — | — |
| 2025-02-06 | $8.01 | $8.01 | 1,478,600 | — | — |
| 2025-02-05 | $8.05 | $8.05 | 2,041,800 | — | — |
| 2025-02-04 | $7.37 | $7.37 | 1,119,700 | — | — |
| 2025-02-03 | $7.70 | $7.70 | 939,800 | — | — |
| 2025-01-31 | $7.75 | $7.75 | 901,500 | — | — |
| 2025-01-30 | $7.86 | $7.86 | 723,700 | — | — |
| 2025-01-29 | $7.71 | $7.71 | 885,100 | — | — |
| 2025-01-28 | $7.85 | $7.85 | 754,600 | — | — |
| 2025-01-27 | $7.70 | $7.70 | 937,500 | — | — |
| 2025-01-24 | $7.99 | $7.99 | 897,600 | — | — |
| 2025-01-23 | $8.13 | $8.13 | 2,218,000 | — | — |
| 2025-01-22 | $8.01 | $8.01 | 3,294,800 | — | — |
| 2025-01-21 | $7.45 | $7.45 | 1,765,700 | — | — |
| 2025-01-17 | $6.81 | $6.81 | 1,048,300 | — | — |
| 2025-01-16 | $6.92 | $6.92 | 1,659,400 | — | — |
| 2025-01-15 | $7.16 | $7.16 | 3,006,000 | — | — |
| 2025-01-14 | $6.07 | $6.07 | 971,100 | — | — |
| 2025-01-13 | $6.46 | $6.46 | 1,160,000 | — | — |
| 2025-01-10 | $6.50 | $6.50 | 1,317,100 | — | — |
| 2025-01-08 | $6.69 | $6.69 | 1,800,500 | — | — |
| 2025-01-07 | $7.10 | $7.10 | 2,254,900 | — | — |
| 2025-01-06 | $7.05 | $7.05 | 3,110,300 | — | — |
| 2025-01-03 | $7.20 | $7.20 | 1,080,900 | — | — |
| 2025-01-02 | $6.19 | $6.19 | 655,300 | — | — |