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
- 2022-04-13 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 | $24.52 | $24.52 | 29,076,400 | — | — |
| 2025-12-30 | $24.08 | $24.08 | 25,504,900 | — | — |
| 2025-12-29 | $24.81 | $24.81 | 16,678,600 | — | — |
| 2025-12-26 | $24.05 | $24.05 | 15,491,900 | — | — |
| 2025-12-24 | $25.72 | $25.72 | 7,859,800 | — | — |
| 2025-12-23 | $26.08 | $26.08 | 17,906,900 | — | — |
| 2025-12-22 | $27.78 | $27.78 | 23,209,100 | — | — |
| 2025-12-19 | $27.85 | $27.85 | 38,058,900 | — | — |
| 2025-12-18 | $23.90 | $23.90 | 31,804,200 | — | — |
| 2025-12-17 | $22.00 | $22.00 | 29,286,300 | — | — |
| 2025-12-16 | $24.24 | $24.24 | 33,022,900 | — | — |
| 2025-12-15 | $22.98 | $22.98 | 43,525,300 | — | — |
| 2025-12-12 | $27.86 | $27.86 | 24,669,600 | — | — |
| 2025-12-11 | $30.76 | $30.76 | 21,150,900 | — | — |
| 2025-12-10 | $30.99 | $30.99 | 18,524,000 | — | — |
| 2025-12-09 | $32.77 | $32.77 | 31,545,900 | — | — |
| 2025-12-08 | $32.11 | $32.11 | 17,345,600 | — | — |
| 2025-12-05 | $31.22 | $31.22 | 27,001,600 | — | — |
| 2025-12-04 | $31.14 | $31.14 | 22,458,200 | — | — |
| 2025-12-03 | $29.36 | $29.36 | 20,922,200 | — | — |
| 2025-12-02 | $28.05 | $28.05 | 32,944,400 | — | — |
| 2025-12-01 | $28.21 | $28.21 | 24,936,600 | — | — |
| 2025-11-28 | $27.10 | $27.10 | 19,895,400 | — | — |
| 2025-11-26 | $24.94 | $24.94 | 21,975,500 | — | — |
| 2025-11-25 | $23.74 | $23.74 | 19,650,400 | — | — |
| 2025-11-24 | $23.79 | $23.79 | 27,304,700 | — | — |
| 2025-11-21 | $21.09 | $21.09 | 36,810,200 | — | — |
| 2025-11-20 | $21.37 | $21.37 | 38,275,000 | — | — |
| 2025-11-19 | $23.09 | $23.09 | 27,489,800 | — | — |
| 2025-11-18 | $22.84 | $22.84 | 26,812,100 | — | — |
| 2025-11-17 | $22.93 | $22.93 | 25,429,800 | — | — |
| 2025-11-14 | $23.65 | $23.65 | 44,561,200 | — | — |
| 2025-11-13 | $23.06 | $23.06 | 31,351,800 | — | — |
| 2025-11-12 | $26.41 | $26.41 | 27,253,600 | — | — |
| 2025-11-11 | $28.57 | $28.57 | 22,741,500 | — | — |
| 2025-11-10 | $31.44 | $31.44 | 23,962,300 | — | — |
| 2025-11-07 | $30.98 | $30.98 | 25,624,100 | — | — |
| 2025-11-06 | $31.08 | $31.08 | 20,430,000 | — | — |
| 2025-11-05 | $33.09 | $33.09 | 19,861,900 | — | — |
| 2025-11-04 | $31.06 | $31.06 | 28,974,800 | — | — |
| 2025-11-03 | $32.87 | $32.87 | 27,104,700 | — | — |
| 2025-10-31 | $34.66 | $34.66 | 31,397,200 | — | — |
| 2025-10-30 | $33.95 | $33.95 | 24,346,300 | — | — |
| 2025-10-29 | $34.42 | $34.42 | 29,240,700 | — | — |
| 2025-10-28 | $34.33 | $34.33 | 32,453,400 | — | — |
| 2025-10-27 | $34.35 | $34.35 | 21,483,100 | — | — |
| 2025-10-24 | $33.43 | $33.43 | 29,775,100 | — | — |
| 2025-10-23 | $33.38 | $33.38 | 25,086,800 | — | — |
| 2025-10-22 | $30.62 | $30.62 | 46,846,400 | — | — |
| 2025-10-21 | $32.54 | $32.54 | 26,889,200 | — | — |
| 2025-10-20 | $35.90 | $35.90 | 24,278,500 | — | — |
| 2025-10-17 | $34.24 | $34.24 | 30,485,800 | — | — |
| 2025-10-16 | $36.64 | $36.64 | 41,140,300 | — | — |
| 2025-10-15 | $37.76 | $37.76 | 52,351,100 | — | — |
| 2025-10-14 | $35.04 | $35.04 | 48,889,400 | — | — |
| 2025-10-13 | $34.24 | $34.24 | 56,662,600 | — | — |
| 2025-10-10 | $33.99 | $33.99 | 108,028,100 | — | — |
| 2025-10-09 | $29.29 | $29.29 | 43,613,700 | — | — |
| 2025-10-08 | $27.94 | $27.94 | 20,718,200 | — | — |
| 2025-10-07 | $27.30 | $27.30 | 31,017,800 | — | — |
| 2025-10-06 | $27.71 | $27.71 | 28,013,300 | — | — |
| 2025-10-03 | $26.53 | $26.53 | 26,999,900 | — | — |
| 2025-10-02 | $26.47 | $26.47 | 35,030,200 | — | — |
| 2025-10-01 | $25.00 | $25.00 | 23,678,700 | — | — |
| 2025-09-30 | $22.94 | $22.94 | 27,744,000 | — | — |
| 2025-09-29 | $22.15 | $22.15 | 19,268,200 | — | — |
| 2025-09-26 | $21.71 | $21.71 | 22,774,700 | — | — |
| 2025-09-25 | $22.59 | $22.59 | 25,579,700 | — | — |
| 2025-09-24 | $23.45 | $23.45 | 26,946,900 | — | — |
| 2025-09-23 | $24.67 | $24.67 | 40,659,600 | — | — |
| 2025-09-22 | $24.45 | $24.45 | 49,365,500 | — | — |
| 2025-09-19 | $20.48 | $20.48 | 31,532,700 | — | — |
| 2025-09-18 | $19.91 | $19.91 | 22,036,600 | — | — |
| 2025-09-17 | $19.83 | $19.83 | 24,438,900 | — | — |
| 2025-09-16 | $19.46 | $19.46 | 21,468,100 | — | — |
| 2025-09-15 | $19.35 | $19.35 | 31,247,500 | — | — |
| 2025-09-12 | $18.68 | $18.68 | 32,935,900 | — | — |
| 2025-09-11 | $17.18 | $17.18 | 29,445,800 | — | — |
| 2025-09-10 | $16.98 | $16.98 | 48,395,800 | — | — |
| 2025-09-09 | $15.20 | $15.20 | 31,108,200 | — | — |
| 2025-09-08 | $13.91 | $13.91 | 19,487,000 | — | — |
| 2025-09-05 | $13.89 | $13.89 | 16,356,700 | — | — |
| 2025-09-04 | $14.33 | $14.33 | 15,779,900 | — | — |
| 2025-09-03 | $14.38 | $14.38 | 19,046,100 | — | — |
| 2025-09-02 | $15.26 | $15.26 | 19,251,000 | — | — |
| 2025-08-29 | $15.98 | $15.98 | 28,060,900 | — | — |
| 2025-08-28 | $16.60 | $16.60 | 31,189,400 | — | — |
| 2025-08-27 | $16.70 | $16.70 | 25,165,200 | — | — |
| 2025-08-26 | $16.47 | $16.47 | 28,225,700 | — | — |
| 2025-08-25 | $15.95 | $15.95 | 23,663,600 | — | — |
| 2025-08-22 | $16.05 | $16.05 | 27,002,100 | — | — |
| 2025-08-21 | $15.77 | $15.77 | 20,703,100 | — | — |
| 2025-08-20 | $15.72 | $15.72 | 32,019,600 | — | — |
| 2025-08-19 | $15.34 | $15.34 | 29,218,000 | — | — |
| 2025-08-18 | $16.34 | $16.34 | 70,625,900 | — | — |
| 2025-08-15 | $14.09 | $14.09 | 17,802,000 | — | — |
| 2025-08-14 | $14.55 | $14.55 | 20,751,300 | — | — |
| 2025-08-13 | $14.80 | $14.80 | 24,686,700 | — | — |
| 2025-08-12 | $14.97 | $14.97 | 25,300,400 | — | — |
| 2025-08-11 | $14.03 | $14.03 | 19,107,200 | — | — |
| 2025-08-08 | $14.20 | $14.20 | 19,089,200 | — | — |
| 2025-08-07 | $14.24 | $14.24 | 28,969,200 | — | — |
| 2025-08-06 | $14.79 | $14.79 | 32,663,600 | — | — |
| 2025-08-05 | $14.89 | $14.89 | 43,452,700 | — | — |
| 2025-08-04 | $13.95 | $13.95 | 41,274,700 | — | — |
| 2025-08-01 | $12.52 | $12.52 | 50,626,500 | — | — |
| 2025-07-31 | $13.14 | $13.14 | 138,168,400 | — | — |
| 2025-07-30 | $10.03 | $10.03 | 28,882,100 | — | — |
| 2025-07-29 | $10.12 | $10.12 | 22,822,300 | — | — |
| 2025-07-28 | $10.58 | $10.58 | 20,512,800 | — | — |
| 2025-07-25 | $10.75 | $10.75 | 17,605,600 | — | — |
| 2025-07-24 | $11.20 | $11.20 | 19,833,800 | — | — |
| 2025-07-23 | $10.93 | $10.93 | 17,567,100 | — | — |
| 2025-07-22 | $10.95 | $10.95 | 22,585,400 | — | — |
| 2025-07-21 | $11.09 | $11.09 | 42,467,600 | — | — |
| 2025-07-18 | $11.93 | $11.93 | 55,754,900 | — | — |
| 2025-07-17 | $10.91 | $10.91 | 54,710,500 | — | — |
| 2025-07-16 | $10.06 | $10.06 | 28,785,300 | — | — |
| 2025-07-15 | $9.97 | $9.97 | 36,556,700 | — | — |
| 2025-07-14 | $9.52 | $9.52 | 22,574,100 | — | — |
| 2025-07-11 | $9.18 | $9.18 | 17,617,400 | — | — |
| 2025-07-10 | $9.33 | $9.33 | 18,123,700 | — | — |
| 2025-07-09 | $9.51 | $9.51 | 24,474,600 | — | — |
| 2025-07-08 | $9.22 | $9.22 | 26,939,100 | — | — |
| 2025-07-07 | $9.66 | $9.66 | 31,299,600 | — | — |
| 2025-07-03 | $10.45 | $10.45 | 17,883,700 | — | — |
| 2025-07-02 | $10.56 | $10.56 | 45,738,700 | — | — |
| 2025-07-01 | $9.76 | $9.76 | 29,309,600 | — | — |
| 2025-06-30 | $10.07 | $10.07 | 32,007,900 | — | — |
| 2025-06-27 | $10.38 | $10.38 | 50,665,400 | — | — |
| 2025-06-26 | $10.56 | $10.56 | 50,733,600 | — | — |
| 2025-06-25 | $9.82 | $9.82 | 34,364,900 | — | — |
| 2025-06-24 | $10.32 | $10.32 | 32,706,500 | — | — |
| 2025-06-23 | $9.87 | $9.87 | 38,424,600 | — | — |
| 2025-06-20 | $10.33 | $10.33 | 37,573,500 | — | — |
| 2025-06-18 | $10.61 | $10.61 | 29,145,400 | — | — |
| 2025-06-17 | $10.99 | $10.99 | 30,211,800 | — | — |
| 2025-06-16 | $11.55 | $11.55 | 40,956,600 | — | — |
| 2025-06-13 | $11.18 | $11.18 | 62,480,600 | — | — |
| 2025-06-12 | $12.51 | $12.51 | 74,875,400 | — | — |
| 2025-06-11 | $12.05 | $12.05 | 44,883,100 | — | — |
| 2025-06-10 | $12.48 | $12.48 | 62,090,100 | — | — |
| 2025-06-09 | $13.02 | $13.02 | 97,468,200 | — | — |
| 2025-06-06 | $13.86 | $13.86 | 182,081,500 | — | — |
| 2025-06-05 | $12.77 | $12.77 | 194,121,500 | — | — |
| 2025-06-04 | $13.25 | $13.25 | 219,053,300 | — | — |
| 2025-06-03 | $10.25 | $10.25 | 151,267,900 | — | — |
| 2025-06-02 | $10.14 | $10.14 | 239,746,500 | — | — |
| 2025-05-30 | $6.83 | $6.83 | 23,461,500 | — | — |
| 2025-05-29 | $7.04 | $7.04 | 25,049,100 | — | — |
| 2025-05-28 | $7.27 | $7.27 | 25,294,500 | — | — |
| 2025-05-27 | $7.59 | $7.59 | 30,788,200 | — | — |
| 2025-05-23 | $7.36 | $7.36 | 24,616,600 | — | — |
| 2025-05-22 | $7.48 | $7.48 | 55,900,900 | — | — |
| 2025-05-21 | $6.78 | $6.78 | 45,438,000 | — | — |
| 2025-05-20 | $6.73 | $6.73 | 36,593,400 | — | — |
| 2025-05-19 | $6.82 | $6.82 | 51,558,200 | — | — |
| 2025-05-16 | $6.83 | $6.83 | 74,883,600 | — | — |
| 2025-05-15 | $5.59 | $5.59 | 30,345,200 | — | — |
| 2025-05-14 | $5.98 | $5.98 | 51,545,900 | — | — |
| 2025-05-13 | $5.61 | $5.61 | 39,695,500 | — | — |
| 2025-05-12 | $5.31 | $5.31 | 38,860,600 | — | — |
| 2025-05-09 | $5.39 | $5.39 | 24,933,800 | — | — |
| 2025-05-08 | $5.50 | $5.50 | 28,997,900 | — | — |
| 2025-05-07 | $5.25 | $5.25 | 25,182,100 | — | — |
| 2025-05-06 | $5.21 | $5.21 | 24,546,200 | — | — |
| 2025-05-05 | $5.17 | $5.17 | 32,506,200 | — | — |
| 2025-05-02 | $5.30 | $5.30 | 33,147,200 | — | — |
| 2025-05-01 | $5.21 | $5.21 | 46,067,000 | — | — |
| 2025-04-30 | $4.54 | $4.54 | 36,021,700 | — | — |
| 2025-04-29 | $4.48 | $4.48 | 26,337,500 | — | — |
| 2025-04-28 | $4.71 | $4.71 | 29,869,800 | — | — |
| 2025-04-25 | $4.70 | $4.70 | 39,549,200 | — | — |
| 2025-04-24 | $4.54 | $4.54 | 37,873,000 | — | — |
| 2025-04-23 | $4.08 | $4.08 | 30,604,500 | — | — |
| 2025-04-22 | $4.03 | $4.03 | 33,176,800 | — | — |
| 2025-04-21 | $3.95 | $3.95 | 38,714,100 | — | — |
| 2025-04-17 | $3.95 | $3.95 | 36,383,100 | — | — |
| 2025-04-16 | $4.08 | $4.08 | 56,231,100 | — | — |
| 2025-04-15 | $3.44 | $3.44 | 128,377,900 | — | — |
| 2025-04-14 | $5.37 | $5.37 | 28,497,500 | — | — |
| 2025-04-11 | $5.29 | $5.29 | 18,646,900 | — | — |
| 2025-04-10 | $5.13 | $5.13 | 20,654,400 | — | — |
| 2025-04-09 | $5.52 | $5.52 | 38,326,300 | — | — |
| 2025-04-08 | $5.08 | $5.08 | 20,047,800 | — | — |
| 2025-04-07 | $5.26 | $5.26 | 31,087,800 | — | — |
| 2025-04-04 | $4.92 | $4.92 | 33,316,100 | — | — |
| 2025-04-03 | $5.66 | $5.66 | 16,667,400 | — | — |
| 2025-04-02 | $6.24 | $6.24 | 27,540,800 | — | — |
| 2025-04-01 | $6.09 | $6.09 | 27,913,400 | — | — |
| 2025-03-31 | $5.62 | $5.62 | 15,771,100 | — | — |
| 2025-03-28 | $5.72 | $5.72 | 25,542,900 | — | — |
| 2025-03-27 | $6.10 | $6.10 | 26,381,900 | — | — |
| 2025-03-26 | $6.53 | $6.53 | 32,114,600 | — | — |
| 2025-03-25 | $7.44 | $7.44 | 23,736,500 | — | — |
| 2025-03-24 | $7.99 | $7.99 | 22,759,200 | — | — |
| 2025-03-21 | $7.07 | $7.07 | 18,816,700 | — | — |
| 2025-03-20 | $7.29 | $7.29 | 17,272,300 | — | — |
| 2025-03-19 | $7.26 | $7.26 | 19,771,700 | — | — |
| 2025-03-18 | $7.01 | $7.01 | 17,959,500 | — | — |
| 2025-03-17 | $7.34 | $7.34 | 14,952,700 | — | — |
| 2025-03-14 | $7.00 | $7.00 | 18,969,300 | — | — |
| 2025-03-13 | $6.28 | $6.28 | 13,693,800 | — | — |
| 2025-03-12 | $6.62 | $6.62 | 19,896,700 | — | — |
| 2025-03-11 | $6.38 | $6.38 | 16,365,800 | — | — |
| 2025-03-10 | $6.24 | $6.24 | 24,308,200 | — | — |
| 2025-03-07 | $7.26 | $7.26 | 22,192,400 | — | — |
| 2025-03-06 | $7.00 | $7.00 | 23,672,900 | — | — |
| 2025-03-05 | $7.69 | $7.69 | 24,616,400 | — | — |
| 2025-03-04 | $6.92 | $6.92 | 27,903,600 | — | — |
| 2025-03-03 | $6.88 | $6.88 | 37,464,300 | — | — |
| 2025-02-28 | $8.00 | $8.00 | 45,835,400 | — | — |
| 2025-02-27 | $7.83 | $7.83 | 48,731,400 | — | — |
| 2025-02-26 | $8.11 | $8.11 | 33,991,200 | — | — |
| 2025-02-25 | $7.90 | $7.90 | 58,468,500 | — | — |
| 2025-02-24 | $9.02 | $9.02 | 45,655,600 | — | — |
| 2025-02-21 | $10.65 | $10.65 | 64,842,500 | — | — |
| 2025-02-20 | $10.18 | $10.18 | 39,672,000 | — | — |
| 2025-02-19 | $9.95 | $9.95 | 27,705,500 | — | — |
| 2025-02-18 | $9.63 | $9.63 | 29,356,600 | — | — |
| 2025-02-14 | $9.11 | $9.11 | 43,196,700 | — | — |
| 2025-02-13 | $7.91 | $7.91 | 17,935,000 | — | — |
| 2025-02-12 | $7.56 | $7.56 | 17,503,200 | — | — |
| 2025-02-11 | $7.59 | $7.59 | 20,637,500 | — | — |
| 2025-02-10 | $8.11 | $8.11 | 19,061,900 | — | — |
| 2025-02-07 | $7.79 | $7.79 | 18,269,600 | — | — |
| 2025-02-06 | $7.88 | $7.88 | 14,191,500 | — | — |
| 2025-02-05 | $8.10 | $8.10 | 21,081,200 | — | — |
| 2025-02-04 | $7.69 | $7.69 | 25,232,000 | — | — |
| 2025-02-03 | $7.35 | $7.35 | 22,691,000 | — | — |
| 2025-01-31 | $7.12 | $7.12 | 23,523,700 | — | — |
| 2025-01-30 | $7.38 | $7.38 | 23,972,800 | — | — |
| 2025-01-29 | $6.69 | $6.69 | 21,104,600 | — | — |
| 2025-01-28 | $6.52 | $6.52 | 32,116,300 | — | — |
| 2025-01-27 | $6.48 | $6.48 | 58,316,300 | — | — |
| 2025-01-24 | $8.96 | $8.96 | 15,065,800 | — | — |
| 2025-01-23 | $9.27 | $9.27 | 15,534,100 | — | — |
| 2025-01-22 | $9.64 | $9.64 | 22,555,700 | — | — |
| 2025-01-21 | $9.41 | $9.41 | 22,521,000 | — | — |
| 2025-01-17 | $8.90 | $8.90 | 23,151,500 | — | — |
| 2025-01-16 | $8.98 | $8.98 | 32,713,900 | — | — |
| 2025-01-15 | $8.37 | $8.37 | 35,324,800 | — | — |
| 2025-01-14 | $8.54 | $8.54 | 69,563,300 | — | — |
| 2025-01-13 | $7.77 | $7.77 | 14,744,000 | — | — |
| 2025-01-10 | $8.29 | $8.29 | 14,213,000 | — | — |
| 2025-01-08 | $8.71 | $8.71 | 14,192,800 | — | — |
| 2025-01-07 | $9.42 | $9.42 | 14,618,900 | — | — |
| 2025-01-06 | $9.79 | $9.79 | 20,750,700 | — | — |
| 2025-01-03 | $9.11 | $9.11 | 18,665,400 | — | — |
| 2025-01-02 | $7.80 | $7.80 | 11,162,200 | — | — |