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
- 2020-12-09 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 | $13.48 | $13.48 | 5,870,100 | — | — |
| 2025-12-30 | $13.82 | $13.82 | 5,290,100 | — | — |
| 2025-12-29 | $13.95 | $13.95 | 5,071,600 | — | — |
| 2025-12-26 | $13.99 | $13.99 | 3,425,600 | — | — |
| 2025-12-24 | $14.04 | $14.04 | 2,234,700 | — | — |
| 2025-12-23 | $14.02 | $14.02 | 3,887,500 | — | — |
| 2025-12-22 | $14.62 | $14.62 | 5,203,700 | — | — |
| 2025-12-19 | $14.44 | $14.44 | 6,687,800 | — | — |
| 2025-12-18 | $13.77 | $13.77 | 4,835,900 | — | — |
| 2025-12-17 | $14.05 | $14.05 | 4,473,900 | — | — |
| 2025-12-16 | $14.49 | $14.49 | 7,210,200 | — | — |
| 2025-12-15 | $14.65 | $14.65 | 4,219,100 | — | — |
| 2025-12-12 | $15.27 | $15.27 | 4,297,100 | — | — |
| 2025-12-11 | $15.92 | $15.92 | 5,028,000 | — | — |
| 2025-12-10 | $15.82 | $15.82 | 5,705,100 | — | — |
| 2025-12-09 | $16.03 | $16.03 | 5,371,600 | — | — |
| 2025-12-08 | $15.46 | $15.46 | 6,713,700 | — | — |
| 2025-12-05 | $15.08 | $15.08 | 6,723,200 | — | — |
| 2025-12-04 | $15.32 | $15.32 | 14,087,300 | — | — |
| 2025-12-03 | $15.01 | $15.01 | 9,593,100 | — | — |
| 2025-12-02 | $14.37 | $14.37 | 5,361,700 | — | — |
| 2025-12-01 | $14.09 | $14.09 | 3,970,000 | — | — |
| 2025-11-28 | $14.45 | $14.45 | 2,273,100 | — | — |
| 2025-11-26 | $14.16 | $14.16 | 4,936,300 | — | — |
| 2025-11-25 | $14.18 | $14.18 | 5,264,100 | — | — |
| 2025-11-24 | $13.52 | $13.52 | 4,809,200 | — | — |
| 2025-11-21 | $13.63 | $13.63 | 8,430,000 | — | — |
| 2025-11-20 | $12.85 | $12.85 | 8,359,700 | — | — |
| 2025-11-19 | $13.54 | $13.54 | 4,614,400 | — | — |
| 2025-11-18 | $13.74 | $13.74 | 7,470,300 | — | — |
| 2025-11-17 | $13.44 | $13.44 | 5,080,200 | — | — |
| 2025-11-14 | $14.07 | $14.07 | 6,732,600 | — | — |
| 2025-11-13 | $14.10 | $14.10 | 8,385,900 | — | — |
| 2025-11-12 | $14.83 | $14.83 | 7,497,600 | — | — |
| 2025-11-11 | $15.31 | $15.31 | 9,277,500 | — | — |
| 2025-11-10 | $16.08 | $16.08 | 14,426,300 | — | — |
| 2025-11-07 | $15.52 | $15.52 | 5,121,400 | — | — |
| 2025-11-06 | $15.18 | $15.18 | 4,986,500 | — | — |
| 2025-11-05 | $16.07 | $16.07 | 4,978,700 | — | — |
| 2025-11-04 | $15.78 | $15.78 | 6,887,900 | — | — |
| 2025-11-03 | $17.14 | $17.14 | 5,197,800 | — | — |
| 2025-10-31 | $17.58 | $17.58 | 4,890,100 | — | — |
| 2025-10-30 | $17.03 | $17.03 | 4,415,300 | — | — |
| 2025-10-29 | $17.55 | $17.55 | 5,522,000 | — | — |
| 2025-10-28 | $18.10 | $18.10 | 4,293,500 | — | — |
| 2025-10-27 | $18.36 | $18.36 | 5,386,700 | — | — |
| 2025-10-24 | $17.85 | $17.85 | 4,639,300 | — | — |
| 2025-10-23 | $17.95 | $17.95 | 3,698,100 | — | — |
| 2025-10-22 | $17.56 | $17.56 | 5,789,800 | — | — |
| 2025-10-21 | $18.23 | $18.23 | 3,672,500 | — | — |
| 2025-10-20 | $18.42 | $18.42 | 5,117,900 | — | — |
| 2025-10-17 | $17.71 | $17.71 | 5,635,900 | — | — |
| 2025-10-16 | $18.06 | $18.06 | 8,140,900 | — | — |
| 2025-10-15 | $19.27 | $19.27 | 7,170,700 | — | — |
| 2025-10-14 | $18.99 | $18.99 | 7,678,000 | — | — |
| 2025-10-13 | $19.37 | $19.37 | 8,131,700 | — | — |
| 2025-10-10 | $17.91 | $17.91 | 9,210,400 | — | — |
| 2025-10-09 | $18.92 | $18.92 | 6,052,700 | — | — |
| 2025-10-08 | $19.13 | $19.13 | 8,019,200 | — | — |
| 2025-10-07 | $19.12 | $19.12 | 10,585,000 | — | — |
| 2025-10-06 | $19.66 | $19.66 | 16,480,300 | — | — |
| 2025-10-03 | $19.16 | $19.16 | 14,946,200 | — | — |
| 2025-10-02 | $18.24 | $18.24 | 9,180,700 | — | — |
| 2025-10-01 | $17.50 | $17.50 | 6,119,800 | — | — |
| 2025-09-30 | $17.34 | $17.34 | 6,162,400 | — | — |
| 2025-09-29 | $17.32 | $17.32 | 6,121,400 | — | — |
| 2025-09-26 | $17.14 | $17.14 | 5,744,400 | — | — |
| 2025-09-25 | $17.28 | $17.28 | 8,178,000 | — | — |
| 2025-09-24 | $18.14 | $18.14 | 5,810,600 | — | — |
| 2025-09-23 | $18.12 | $18.12 | 9,207,000 | — | — |
| 2025-09-22 | $18.51 | $18.51 | 10,380,500 | — | — |
| 2025-09-19 | $17.90 | $17.90 | 11,191,700 | — | — |
| 2025-09-18 | $18.02 | $18.02 | 10,710,900 | — | — |
| 2025-09-17 | $17.24 | $17.24 | 7,291,300 | — | — |
| 2025-09-16 | $17.50 | $17.50 | 9,314,600 | — | — |
| 2025-09-15 | $17.53 | $17.53 | 10,768,900 | — | — |
| 2025-09-12 | $16.43 | $16.43 | 8,928,700 | — | — |
| 2025-09-11 | $16.40 | $16.40 | 10,372,700 | — | — |
| 2025-09-10 | $15.61 | $15.61 | 6,972,300 | — | — |
| 2025-09-09 | $15.74 | $15.74 | 6,746,700 | — | — |
| 2025-09-08 | $15.74 | $15.74 | 10,345,300 | — | — |
| 2025-09-05 | $15.62 | $15.62 | 12,604,200 | — | — |
| 2025-09-04 | $15.46 | $15.46 | 29,778,600 | — | — |
| 2025-09-03 | $16.68 | $16.68 | 17,413,900 | — | — |
| 2025-09-02 | $16.82 | $16.82 | 6,869,600 | — | — |
| 2025-08-29 | $16.91 | $16.91 | 6,692,000 | — | — |
| 2025-08-28 | $17.31 | $17.31 | 4,493,600 | — | — |
| 2025-08-27 | $17.31 | $17.31 | 5,430,700 | — | — |
| 2025-08-26 | $16.91 | $16.91 | 6,184,300 | — | — |
| 2025-08-25 | $17.09 | $17.09 | 5,185,900 | — | — |
| 2025-08-22 | $17.50 | $17.50 | 6,985,300 | — | — |
| 2025-08-21 | $16.86 | $16.86 | 4,273,200 | — | — |
| 2025-08-20 | $16.94 | $16.94 | 8,397,300 | — | — |
| 2025-08-19 | $17.38 | $17.38 | 7,778,700 | — | — |
| 2025-08-18 | $18.20 | $18.20 | 7,615,400 | — | — |
| 2025-08-15 | $17.85 | $17.85 | 7,172,400 | — | — |
| 2025-08-14 | $17.96 | $17.96 | 12,387,200 | — | — |
| 2025-08-13 | $18.60 | $18.60 | 22,499,700 | — | — |
| 2025-08-12 | $16.91 | $16.91 | 18,085,700 | — | — |
| 2025-08-11 | $16.47 | $16.47 | 66,986,300 | — | — |
| 2025-08-08 | $22.13 | $22.13 | 6,485,800 | — | — |
| 2025-08-07 | $22.66 | $22.66 | 6,034,300 | — | — |
| 2025-08-06 | $23.25 | $23.25 | 4,677,100 | — | — |
| 2025-08-05 | $23.29 | $23.29 | 5,007,200 | — | — |
| 2025-08-04 | $23.19 | $23.19 | 5,354,800 | — | — |
| 2025-08-01 | $22.43 | $22.43 | 7,492,500 | — | — |
| 2025-07-31 | $23.56 | $23.56 | 6,026,300 | — | — |
| 2025-07-30 | $24.22 | $24.22 | 6,267,400 | — | — |
| 2025-07-29 | $24.48 | $24.48 | 7,324,200 | — | — |
| 2025-07-28 | $25.79 | $25.79 | 6,858,900 | — | — |
| 2025-07-25 | $26.01 | $26.01 | 7,322,100 | — | — |
| 2025-07-24 | $26.00 | $26.00 | 19,952,400 | — | — |
| 2025-07-23 | $29.16 | $29.16 | 4,714,100 | — | — |
| 2025-07-22 | $28.49 | $28.49 | 4,796,000 | — | — |
| 2025-07-21 | $28.33 | $28.33 | 8,133,700 | — | — |
| 2025-07-18 | $28.71 | $28.71 | 8,275,300 | — | — |
| 2025-07-17 | $28.36 | $28.36 | 8,433,800 | — | — |
| 2025-07-16 | $27.23 | $27.23 | 4,609,900 | — | — |
| 2025-07-15 | $27.03 | $27.03 | 4,982,000 | — | — |
| 2025-07-14 | $26.80 | $26.80 | 5,088,100 | — | — |
| 2025-07-11 | $26.29 | $26.29 | 4,222,400 | — | — |
| 2025-07-10 | $26.81 | $26.81 | 5,366,300 | — | — |
| 2025-07-09 | $27.39 | $27.39 | 7,016,300 | — | — |
| 2025-07-08 | $26.37 | $26.37 | 5,835,000 | — | — |
| 2025-07-07 | $25.65 | $25.65 | 5,191,800 | — | — |
| 2025-07-03 | $25.75 | $25.75 | 4,512,200 | — | — |
| 2025-07-02 | $25.82 | $25.82 | 8,633,400 | — | — |
| 2025-07-01 | $24.57 | $24.57 | 3,992,100 | — | — |
| 2025-06-30 | $24.57 | $24.57 | 6,781,500 | — | — |
| 2025-06-27 | $24.24 | $24.24 | 6,932,000 | — | — |
| 2025-06-26 | $24.72 | $24.72 | 6,696,100 | — | — |
| 2025-06-25 | $23.64 | $23.64 | 4,019,400 | — | — |
| 2025-06-24 | $24.17 | $24.17 | 4,596,100 | — | — |
| 2025-06-23 | $23.41 | $23.41 | 4,357,600 | — | — |
| 2025-06-20 | $23.60 | $23.60 | 5,750,500 | — | — |
| 2025-06-18 | $24.16 | $24.16 | 4,491,200 | — | — |
| 2025-06-17 | $23.98 | $23.98 | 4,799,100 | — | — |
| 2025-06-16 | $24.45 | $24.45 | 4,792,500 | — | — |
| 2025-06-13 | $23.76 | $23.76 | 4,682,200 | — | — |
| 2025-06-12 | $24.36 | $24.36 | 4,300,200 | — | — |
| 2025-06-11 | $24.65 | $24.65 | 7,109,900 | — | — |
| 2025-06-10 | $25.61 | $25.61 | 4,397,700 | — | — |
| 2025-06-09 | $25.86 | $25.86 | 5,144,300 | — | — |
| 2025-06-06 | $25.95 | $25.95 | 6,027,300 | — | — |
| 2025-06-05 | $25.34 | $25.34 | 6,770,700 | — | — |
| 2025-06-04 | $26.26 | $26.26 | 6,924,400 | — | — |
| 2025-06-03 | $25.67 | $25.67 | 8,179,600 | — | — |
| 2025-06-02 | $24.97 | $24.97 | 10,081,300 | — | — |
| 2025-05-30 | $26.59 | $26.59 | 12,003,600 | — | — |
| 2025-05-29 | $27.80 | $27.80 | 54,927,100 | — | — |
| 2025-05-28 | $23.02 | $23.02 | 13,115,500 | — | — |
| 2025-05-27 | $23.92 | $23.92 | 7,319,800 | — | — |
| 2025-05-23 | $22.72 | $22.72 | 4,022,700 | — | — |
| 2025-05-22 | $22.73 | $22.73 | 5,149,600 | — | — |
| 2025-05-21 | $21.87 | $21.87 | 4,153,700 | — | — |
| 2025-05-20 | $23.15 | $23.15 | 4,655,100 | — | — |
| 2025-05-19 | $23.18 | $23.18 | 4,297,000 | — | — |
| 2025-05-16 | $24.16 | $24.16 | 3,559,900 | — | — |
| 2025-05-15 | $23.41 | $23.41 | 3,349,700 | — | — |
| 2025-05-14 | $23.88 | $23.88 | 4,841,800 | — | — |
| 2025-05-13 | $23.99 | $23.99 | 4,748,300 | — | — |
| 2025-05-12 | $24.20 | $24.20 | 3,749,900 | — | — |
| 2025-05-09 | $23.37 | $23.37 | 3,064,800 | — | — |
| 2025-05-08 | $23.47 | $23.47 | 3,629,500 | — | — |
| 2025-05-07 | $22.29 | $22.29 | 2,186,100 | — | — |
| 2025-05-06 | $21.82 | $21.82 | 2,206,900 | — | — |
| 2025-05-05 | $21.98 | $21.98 | 2,540,100 | — | — |
| 2025-05-02 | $22.48 | $22.48 | 3,039,600 | — | — |
| 2025-05-01 | $21.83 | $21.83 | 3,040,500 | — | — |
| 2025-04-30 | $22.01 | $22.01 | 2,810,400 | — | — |
| 2025-04-29 | $22.51 | $22.51 | 2,794,900 | — | — |
| 2025-04-28 | $22.58 | $22.58 | 3,066,000 | — | — |
| 2025-04-25 | $22.59 | $22.59 | 3,301,500 | — | — |
| 2025-04-24 | $22.02 | $22.02 | 3,697,500 | — | — |
| 2025-04-23 | $20.39 | $20.39 | 3,919,700 | — | — |
| 2025-04-22 | $19.86 | $19.86 | 2,702,100 | — | — |
| 2025-04-21 | $19.21 | $19.21 | 2,856,300 | — | — |
| 2025-04-17 | $19.35 | $19.35 | 2,365,200 | — | — |
| 2025-04-16 | $19.35 | $19.35 | 2,453,700 | — | — |
| 2025-04-15 | $19.97 | $19.97 | 3,161,000 | — | — |
| 2025-04-14 | $20.06 | $20.06 | 5,401,500 | — | — |
| 2025-04-11 | $20.59 | $20.59 | 2,633,500 | — | — |
| 2025-04-10 | $20.30 | $20.30 | 3,861,700 | — | — |
| 2025-04-09 | $21.18 | $21.18 | 6,463,700 | — | — |
| 2025-04-08 | $18.24 | $18.24 | 4,547,400 | — | — |
| 2025-04-07 | $19.14 | $19.14 | 6,356,200 | — | — |
| 2025-04-04 | $18.99 | $18.99 | 5,613,400 | — | — |
| 2025-04-03 | $20.29 | $20.29 | 4,590,600 | — | — |
| 2025-04-02 | $21.98 | $21.98 | 2,457,000 | — | — |
| 2025-04-01 | $21.43 | $21.43 | 3,093,000 | — | — |
| 2025-03-31 | $21.05 | $21.05 | 2,952,900 | — | — |
| 2025-03-28 | $21.81 | $21.81 | 4,326,300 | — | — |
| 2025-03-27 | $22.53 | $22.53 | 2,104,900 | — | — |
| 2025-03-26 | $23.03 | $23.03 | 2,065,400 | — | — |
| 2025-03-25 | $23.50 | $23.50 | 2,632,400 | — | — |
| 2025-03-24 | $23.49 | $23.49 | 3,055,300 | — | — |
| 2025-03-21 | $22.62 | $22.62 | 3,870,800 | — | — |
| 2025-03-20 | $22.38 | $22.38 | 2,492,800 | — | — |
| 2025-03-19 | $22.70 | $22.70 | 3,384,300 | — | — |
| 2025-03-18 | $22.13 | $22.13 | 3,729,100 | — | — |
| 2025-03-17 | $21.94 | $21.94 | 3,056,700 | — | — |
| 2025-03-14 | $21.61 | $21.61 | 4,113,800 | — | — |
| 2025-03-13 | $20.92 | $20.92 | 2,953,100 | — | — |
| 2025-03-12 | $21.62 | $21.62 | 2,977,100 | — | — |
| 2025-03-11 | $20.92 | $20.92 | 4,270,000 | — | — |
| 2025-03-10 | $20.96 | $20.96 | 6,428,400 | — | — |
| 2025-03-07 | $22.53 | $22.53 | 4,720,100 | — | — |
| 2025-03-06 | $21.50 | $21.50 | 4,626,300 | — | — |
| 2025-03-05 | $22.64 | $22.64 | 3,561,800 | — | — |
| 2025-03-04 | $22.10 | $22.10 | 6,732,000 | — | — |
| 2025-03-03 | $22.03 | $22.03 | 6,307,400 | — | — |
| 2025-02-28 | $23.45 | $23.45 | 7,522,200 | — | — |
| 2025-02-27 | $23.88 | $23.88 | 14,816,900 | — | — |
| 2025-02-26 | $26.44 | $26.44 | 7,998,500 | — | — |
| 2025-02-25 | $26.33 | $26.33 | 6,202,700 | — | — |
| 2025-02-24 | $26.88 | $26.88 | 5,716,500 | — | — |
| 2025-02-21 | $28.50 | $28.50 | 4,893,500 | — | — |
| 2025-02-20 | $29.90 | $29.90 | 7,576,900 | — | — |
| 2025-02-19 | $30.77 | $30.77 | 4,265,600 | — | — |
| 2025-02-18 | $31.78 | $31.78 | 4,200,200 | — | — |
| 2025-02-14 | $31.56 | $31.56 | 4,267,700 | — | — |
| 2025-02-13 | $32.91 | $32.91 | 3,480,000 | — | — |
| 2025-02-12 | $32.50 | $32.50 | 4,166,100 | — | — |
| 2025-02-11 | $31.98 | $31.98 | 6,954,600 | — | — |
| 2025-02-10 | $35.09 | $35.09 | 6,074,400 | — | — |
| 2025-02-07 | $33.48 | $33.48 | 4,286,400 | — | — |
| 2025-02-06 | $33.65 | $33.65 | 3,273,000 | — | — |
| 2025-02-05 | $34.19 | $34.19 | 3,560,800 | — | — |
| 2025-02-04 | $33.77 | $33.77 | 5,191,900 | — | — |
| 2025-02-03 | $31.21 | $31.21 | 3,877,500 | — | — |
| 2025-01-31 | $31.35 | $31.35 | 3,514,700 | — | — |
| 2025-01-30 | $32.05 | $32.05 | 3,262,200 | — | — |
| 2025-01-29 | $31.65 | $31.65 | 3,489,400 | — | — |
| 2025-01-28 | $33.00 | $33.00 | 4,463,800 | — | — |
| 2025-01-27 | $31.14 | $31.14 | 6,006,500 | — | — |
| 2025-01-24 | $32.81 | $32.81 | 5,533,400 | — | — |
| 2025-01-23 | $34.04 | $34.04 | 4,666,300 | — | — |
| 2025-01-22 | $33.63 | $33.63 | 9,551,100 | — | — |
| 2025-01-21 | $32.81 | $32.81 | 4,572,000 | — | — |
| 2025-01-17 | $32.01 | $32.01 | 3,852,300 | — | — |
| 2025-01-16 | $32.31 | $32.31 | 3,092,400 | — | — |
| 2025-01-15 | $31.73 | $31.73 | 5,005,500 | — | — |
| 2025-01-14 | $30.90 | $30.90 | 5,078,500 | — | — |
| 2025-01-13 | $30.96 | $30.96 | 4,635,600 | — | — |
| 2025-01-10 | $32.42 | $32.42 | 4,664,900 | — | — |
| 2025-01-08 | $33.30 | $33.30 | 5,203,900 | — | — |
| 2025-01-07 | $35.82 | $35.82 | 4,343,100 | — | — |
| 2025-01-06 | $36.93 | $36.93 | 5,306,100 | — | — |
| 2025-01-03 | $36.78 | $36.78 | 4,861,000 | — | — |
| 2025-01-02 | $34.67 | $34.67 | 3,618,500 | — | — |