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
- 2025-07-24 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 | $16.35 | $16.35 | 1,030,900 | — | — |
| 2025-12-30 | $16.41 | $16.41 | 494,300 | — | — |
| 2025-12-29 | $16.43 | $16.43 | 462,400 | — | — |
| 2025-12-26 | $16.51 | $16.51 | 598,100 | — | — |
| 2025-12-24 | $16.86 | $16.86 | 383,000 | — | — |
| 2025-12-23 | $16.88 | $16.88 | 1,277,400 | — | — |
| 2025-12-22 | $17.15 | $17.15 | 1,820,400 | — | — |
| 2025-12-19 | $16.31 | $16.31 | 849,000 | — | — |
| 2025-12-18 | $15.82 | $15.82 | 844,600 | — | — |
| 2025-12-17 | $15.75 | $15.75 | 930,200 | — | — |
| 2025-12-16 | $15.35 | $15.35 | 687,300 | — | — |
| 2025-12-15 | $15.39 | $15.39 | 1,443,200 | — | — |
| 2025-12-12 | $15.67 | $15.67 | 1,243,800 | — | — |
| 2025-12-11 | $15.73 | $15.73 | 1,461,500 | — | — |
| 2025-12-10 | $15.41 | $15.41 | 736,800 | — | — |
| 2025-12-09 | $15.37 | $15.37 | 589,200 | — | — |
| 2025-12-08 | $14.83 | $14.83 | 2,093,200 | — | — |
| 2025-12-05 | $15.24 | $15.24 | 829,400 | — | — |
| 2025-12-04 | $15.05 | $15.05 | 1,066,000 | — | — |
| 2025-12-03 | $14.15 | $14.15 | 722,200 | — | — |
| 2025-12-02 | $14.53 | $14.53 | 1,337,700 | — | — |
| 2025-12-01 | $14.72 | $14.72 | 741,700 | — | — |
| 2025-11-28 | $14.57 | $14.57 | 311,700 | — | — |
| 2025-11-26 | $14.59 | $14.59 | 810,700 | — | — |
| 2025-11-25 | $14.38 | $14.38 | 1,093,500 | — | — |
| 2025-11-24 | $13.71 | $13.71 | 1,391,300 | — | — |
| 2025-11-21 | $12.96 | $12.96 | 803,100 | — | — |
| 2025-11-20 | $12.85 | $12.85 | 796,100 | — | — |
| 2025-11-19 | $13.38 | $13.38 | 1,447,300 | — | — |
| 2025-11-18 | $13.70 | $13.70 | 1,152,800 | — | — |
| 2025-11-17 | $12.93 | $12.93 | 1,268,700 | — | — |
| 2025-11-14 | $13.56 | $13.56 | 1,839,000 | — | — |
| 2025-11-13 | $13.76 | $13.76 | 2,820,500 | — | — |
| 2025-11-12 | $12.60 | $12.60 | 1,587,400 | — | — |
| 2025-11-11 | $12.54 | $12.54 | 1,272,000 | — | — |
| 2025-11-10 | $12.29 | $12.29 | 1,703,000 | — | — |
| 2025-11-07 | $12.64 | $12.64 | 713,100 | — | — |
| 2025-11-06 | $12.05 | $12.05 | 742,300 | — | — |
| 2025-11-05 | $12.31 | $12.31 | 1,999,900 | — | — |
| 2025-11-04 | $12.07 | $12.07 | 2,200,200 | — | — |
| 2025-11-03 | $11.37 | $11.37 | 824,900 | — | — |
| 2025-10-31 | $11.62 | $11.62 | 591,800 | — | — |
| 2025-10-30 | $11.35 | $11.35 | 538,200 | — | — |
| 2025-10-29 | $11.74 | $11.74 | 502,800 | — | — |
| 2025-10-28 | $12.37 | $12.37 | 775,500 | — | — |
| 2025-10-27 | $12.70 | $12.70 | 747,100 | — | — |
| 2025-10-24 | $12.47 | $12.47 | 756,300 | — | — |
| 2025-10-23 | $12.40 | $12.40 | 1,278,200 | — | — |
| 2025-10-22 | $12.50 | $12.50 | 1,340,600 | — | — |
| 2025-10-21 | $12.76 | $12.76 | 764,800 | — | — |
| 2025-10-20 | $12.74 | $12.74 | 757,900 | — | — |
| 2025-10-17 | $12.92 | $12.92 | 806,800 | — | — |
| 2025-10-16 | $13.13 | $13.13 | 769,400 | — | — |
| 2025-10-15 | $14.00 | $14.00 | 1,046,300 | — | — |
| 2025-10-14 | $14.54 | $14.54 | 855,800 | — | — |
| 2025-10-13 | $14.05 | $14.05 | 570,100 | — | — |
| 2025-10-10 | $14.00 | $14.00 | 754,400 | — | — |
| 2025-10-09 | $14.64 | $14.64 | 1,173,100 | — | — |
| 2025-10-08 | $14.98 | $14.98 | 1,421,000 | — | — |
| 2025-10-07 | $14.37 | $14.37 | 1,299,200 | — | — |
| 2025-10-06 | $15.00 | $15.00 | 1,851,700 | — | — |
| 2025-10-03 | $14.90 | $14.90 | 1,887,700 | — | — |
| 2025-10-02 | $13.71 | $13.71 | 3,277,400 | — | — |
| 2025-10-01 | $14.17 | $14.17 | 1,578,900 | — | — |
| 2025-09-30 | $14.89 | $14.89 | 2,115,500 | — | — |
| 2025-09-29 | $14.49 | $14.49 | 1,771,500 | — | — |
| 2025-09-26 | $14.82 | $14.82 | 766,700 | — | — |
| 2025-09-25 | $15.63 | $15.63 | 899,900 | — | — |
| 2025-09-24 | $15.43 | $15.43 | 569,700 | — | — |
| 2025-09-23 | $15.96 | $15.96 | 403,300 | — | — |
| 2025-09-22 | $16.06 | $16.06 | 580,800 | — | — |
| 2025-09-19 | $16.32 | $16.32 | 482,200 | — | — |
| 2025-09-18 | $17.10 | $17.10 | 1,098,300 | — | — |
| 2025-09-17 | $16.47 | $16.47 | 1,307,700 | — | — |
| 2025-09-16 | $16.95 | $16.95 | 1,038,200 | — | — |
| 2025-09-15 | $17.57 | $17.57 | 1,120,900 | — | — |
| 2025-09-12 | $17.21 | $17.21 | 1,835,900 | — | — |
| 2025-09-11 | $18.70 | $18.70 | 1,017,600 | — | — |
| 2025-09-10 | $19.65 | $19.65 | 1,626,900 | — | — |
| 2025-09-09 | $20.08 | $20.08 | 1,644,800 | — | — |
| 2025-09-08 | $20.22 | $20.22 | 924,200 | — | — |
| 2025-09-05 | $20.15 | $20.15 | 809,100 | — | — |
| 2025-09-04 | $20.56 | $20.56 | 1,235,700 | — | — |
| 2025-09-03 | $20.52 | $20.52 | 1,464,900 | — | — |
| 2025-09-02 | $21.22 | $21.22 | 1,911,500 | — | — |
| 2025-08-29 | $20.05 | $20.05 | 4,458,300 | — | — |
| 2025-08-28 | $21.57 | $21.57 | 7,346,600 | — | — |
| 2025-08-27 | $29.29 | $29.29 | 919,800 | — | — |
| 2025-08-26 | $29.23 | $29.23 | 902,100 | — | — |
| 2025-08-25 | $29.85 | $29.85 | 654,900 | — | — |
| 2025-08-22 | $30.05 | $30.05 | 753,700 | — | — |
| 2025-08-21 | $29.70 | $29.70 | 682,000 | — | — |
| 2025-08-20 | $30.00 | $30.00 | 1,238,000 | — | — |
| 2025-08-19 | $29.39 | $29.39 | 661,300 | — | — |
| 2025-08-18 | $28.55 | $28.55 | 399,400 | — | — |
| 2025-08-15 | $28.33 | $28.33 | 323,900 | — | — |
| 2025-08-14 | $28.33 | $28.33 | 322,400 | — | — |
| 2025-08-13 | $28.80 | $28.80 | 290,200 | — | — |
| 2025-08-12 | $28.55 | $28.55 | 619,900 | — | — |
| 2025-08-11 | $27.52 | $27.52 | 601,200 | — | — |
| 2025-08-08 | $27.53 | $27.53 | 745,500 | — | — |
| 2025-08-07 | $27.24 | $27.24 | 647,900 | — | — |
| 2025-08-06 | $28.95 | $28.95 | 1,162,100 | — | — |
| 2025-08-05 | $28.40 | $28.40 | 590,200 | — | — |
| 2025-08-04 | $27.05 | $27.05 | 591,300 | — | — |
| 2025-08-01 | $26.86 | $26.86 | 920,000 | — | — |
| 2025-07-31 | $27.54 | $27.54 | 1,407,400 | — | — |
| 2025-07-30 | $27.18 | $27.18 | 4,192,200 | — | — |
| 2025-07-29 | $28.38 | $28.38 | 1,603,800 | — | — |
| 2025-07-28 | $29.48 | $29.48 | 2,376,300 | — | — |
| 2025-07-25 | $29.79 | $29.79 | 5,951,800 | — | — |
| 2025-07-24 | $26.50 | $26.50 | 22,487,700 | — | — |