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
- 2020-09-30 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 | $13.71 | $13.71 | 2,555,000 | — | — |
| 2025-12-30 | $13.90 | $13.90 | 2,855,900 | — | — |
| 2025-12-29 | $13.92 | $13.92 | 2,667,200 | — | — |
| 2025-12-26 | $13.80 | $13.80 | 2,182,100 | — | — |
| 2025-12-24 | $13.71 | $13.71 | 2,100,300 | — | — |
| 2025-12-23 | $13.51 | $13.51 | 4,309,100 | — | — |
| 2025-12-22 | $14.38 | $14.38 | 3,998,300 | — | — |
| 2025-12-19 | $14.48 | $14.48 | 3,744,700 | — | — |
| 2025-12-18 | $14.42 | $14.42 | 2,328,700 | — | — |
| 2025-12-17 | $14.52 | $14.52 | 3,608,500 | — | — |
| 2025-12-16 | $14.28 | $14.28 | 2,432,100 | — | — |
| 2025-12-15 | $14.14 | $14.14 | 3,507,600 | — | — |
| 2025-12-12 | $14.35 | $14.35 | 2,514,400 | — | — |
| 2025-12-11 | $14.71 | $14.71 | 3,582,300 | — | — |
| 2025-12-10 | $14.58 | $14.58 | 3,000,200 | — | — |
| 2025-12-09 | $15.10 | $15.10 | 6,281,600 | — | — |
| 2025-12-08 | $14.60 | $14.60 | 3,781,000 | — | — |
| 2025-12-05 | $14.18 | $14.18 | 4,711,000 | — | — |
| 2025-12-04 | $14.16 | $14.16 | 5,558,800 | — | — |
| 2025-12-03 | $14.43 | $14.43 | 10,640,800 | — | — |
| 2025-12-02 | $13.39 | $13.39 | 9,292,900 | — | — |
| 2025-12-01 | $12.77 | $12.77 | 5,908,700 | — | — |
| 2025-11-28 | $12.88 | $12.88 | 2,520,100 | — | — |
| 2025-11-26 | $12.47 | $12.47 | 3,420,200 | — | — |
| 2025-11-25 | $12.42 | $12.42 | 3,679,600 | — | — |
| 2025-11-24 | $12.20 | $12.20 | 5,127,300 | — | — |
| 2025-11-21 | $12.16 | $12.16 | 4,085,500 | — | — |
| 2025-11-20 | $11.91 | $11.91 | 4,995,100 | — | — |
| 2025-11-19 | $12.01 | $12.01 | 3,649,600 | — | — |
| 2025-11-18 | $12.09 | $12.09 | 5,320,900 | — | — |
| 2025-11-17 | $12.03 | $12.03 | 4,635,800 | — | — |
| 2025-11-14 | $12.70 | $12.70 | 3,342,900 | — | — |
| 2025-11-13 | $12.65 | $12.65 | 4,592,500 | — | — |
| 2025-11-12 | $12.91 | $12.91 | 4,624,800 | — | — |
| 2025-11-11 | $13.29 | $13.29 | 3,694,600 | — | — |
| 2025-11-10 | $13.53 | $13.53 | 3,413,100 | — | — |
| 2025-11-07 | $13.32 | $13.32 | 3,629,400 | — | — |
| 2025-11-06 | $13.10 | $13.10 | 2,501,400 | — | — |
| 2025-11-05 | $13.15 | $13.15 | 2,501,300 | — | — |
| 2025-11-04 | $13.14 | $13.14 | 2,520,000 | — | — |
| 2025-11-03 | $14.03 | $14.03 | 2,479,100 | — | — |
| 2025-10-31 | $14.05 | $14.05 | 2,220,900 | — | — |
| 2025-10-30 | $13.68 | $13.68 | 2,379,600 | — | — |
| 2025-10-29 | $13.73 | $13.73 | 3,021,100 | — | — |
| 2025-10-28 | $14.26 | $14.26 | 2,367,000 | — | — |
| 2025-10-27 | $14.58 | $14.58 | 2,628,000 | — | — |
| 2025-10-24 | $14.58 | $14.58 | 2,748,500 | — | — |
| 2025-10-23 | $14.64 | $14.64 | 2,239,900 | — | — |
| 2025-10-22 | $14.32 | $14.32 | 2,719,000 | — | — |
| 2025-10-21 | $14.73 | $14.73 | 3,364,200 | — | — |
| 2025-10-20 | $14.62 | $14.62 | 2,608,800 | — | — |
| 2025-10-17 | $13.94 | $13.94 | 2,665,500 | — | — |
| 2025-10-16 | $13.98 | $13.98 | 2,963,900 | — | — |
| 2025-10-15 | $14.13 | $14.13 | 2,700,600 | — | — |
| 2025-10-14 | $14.13 | $14.13 | 2,784,900 | — | — |
| 2025-10-13 | $14.26 | $14.26 | 3,289,400 | — | — |
| 2025-10-10 | $13.63 | $13.63 | 7,415,900 | — | — |
| 2025-10-09 | $15.19 | $15.19 | 5,638,400 | — | — |
| 2025-10-08 | $15.17 | $15.17 | 5,245,600 | — | — |
| 2025-10-07 | $14.35 | $14.35 | 5,264,700 | — | — |
| 2025-10-06 | $14.60 | $14.60 | 6,506,100 | — | — |
| 2025-10-03 | $13.65 | $13.65 | 4,027,000 | — | — |
| 2025-10-02 | $13.47 | $13.47 | 3,330,300 | — | — |
| 2025-10-01 | $13.27 | $13.27 | 4,057,100 | — | — |
| 2025-09-30 | $13.36 | $13.36 | 3,147,600 | — | — |
| 2025-09-29 | $13.60 | $13.60 | 3,059,100 | — | — |
| 2025-09-26 | $13.89 | $13.89 | 2,982,300 | — | — |
| 2025-09-25 | $13.98 | $13.98 | 2,623,700 | — | — |
| 2025-09-24 | $14.16 | $14.16 | 1,989,100 | — | — |
| 2025-09-23 | $14.21 | $14.21 | 3,647,300 | — | — |
| 2025-09-22 | $14.44 | $14.44 | 4,987,700 | — | — |
| 2025-09-19 | $14.20 | $14.20 | 4,298,300 | — | — |
| 2025-09-18 | $14.37 | $14.37 | 4,002,800 | — | — |
| 2025-09-17 | $13.74 | $13.74 | 3,116,200 | — | — |
| 2025-09-16 | $13.64 | $13.64 | 2,966,400 | — | — |
| 2025-09-15 | $13.40 | $13.40 | 2,835,300 | — | — |
| 2025-09-12 | $13.21 | $13.21 | 4,234,700 | — | — |
| 2025-09-11 | $13.80 | $13.80 | 4,112,700 | — | — |
| 2025-09-10 | $13.28 | $13.28 | 3,763,400 | — | — |
| 2025-09-09 | $13.91 | $13.91 | 3,800,400 | — | — |
| 2025-09-08 | $13.77 | $13.77 | 3,664,900 | — | — |
| 2025-09-05 | $13.46 | $13.46 | 9,413,000 | — | — |
| 2025-09-04 | $14.63 | $14.63 | 13,596,500 | — | — |
| 2025-09-03 | $14.23 | $14.23 | 9,124,600 | — | — |
| 2025-09-02 | $13.92 | $13.92 | 5,544,900 | — | — |
| 2025-08-29 | $14.60 | $14.60 | 3,421,500 | — | — |
| 2025-08-28 | $14.56 | $14.56 | 3,617,000 | — | — |
| 2025-08-27 | $14.33 | $14.33 | 2,488,400 | — | — |
| 2025-08-26 | $14.04 | $14.04 | 2,667,400 | — | — |
| 2025-08-25 | $14.15 | $14.15 | 2,788,000 | — | — |
| 2025-08-22 | $14.47 | $14.47 | 4,357,500 | — | — |
| 2025-08-21 | $13.70 | $13.70 | 2,358,500 | — | — |
| 2025-08-20 | $13.68 | $13.68 | 2,633,400 | — | — |
| 2025-08-19 | $13.80 | $13.80 | 3,048,300 | — | — |
| 2025-08-18 | $14.12 | $14.12 | 2,901,200 | — | — |
| 2025-08-15 | $13.85 | $13.85 | 2,709,700 | — | — |
| 2025-08-14 | $13.78 | $13.78 | 2,609,100 | — | — |
| 2025-08-13 | $13.91 | $13.91 | 5,180,500 | — | — |
| 2025-08-12 | $12.99 | $12.99 | 3,924,800 | — | — |
| 2025-08-11 | $12.80 | $12.80 | 5,799,400 | — | — |
| 2025-08-08 | $13.54 | $13.54 | 4,193,200 | — | — |
| 2025-08-07 | $14.13 | $14.13 | 4,491,600 | — | — |
| 2025-08-06 | $14.66 | $14.66 | 3,257,900 | — | — |
| 2025-08-05 | $14.11 | $14.11 | 2,933,400 | — | — |
| 2025-08-04 | $14.36 | $14.36 | 2,555,000 | — | — |
| 2025-08-01 | $14.01 | $14.01 | 3,890,800 | — | — |
| 2025-07-31 | $14.68 | $14.68 | 3,504,200 | — | — |
| 2025-07-30 | $15.35 | $15.35 | 3,191,400 | — | — |
| 2025-07-29 | $15.21 | $15.21 | 5,914,000 | — | — |
| 2025-07-28 | $15.03 | $15.03 | 3,016,800 | — | — |
| 2025-07-25 | $14.90 | $14.90 | 2,441,100 | — | — |
| 2025-07-24 | $14.94 | $14.94 | 3,082,200 | — | — |
| 2025-07-23 | $15.12 | $15.12 | 3,848,000 | — | — |
| 2025-07-22 | $15.03 | $15.03 | 4,489,500 | — | — |
| 2025-07-21 | $14.82 | $14.82 | 4,557,000 | — | — |
| 2025-07-18 | $15.01 | $15.01 | 4,366,300 | — | — |
| 2025-07-17 | $14.41 | $14.41 | 2,620,000 | — | — |
| 2025-07-16 | $14.09 | $14.09 | 2,802,700 | — | — |
| 2025-07-15 | $13.70 | $13.70 | 3,472,700 | — | — |
| 2025-07-14 | $14.14 | $14.14 | 2,902,600 | — | — |
| 2025-07-11 | $13.88 | $13.88 | 2,932,600 | — | — |
| 2025-07-10 | $14.42 | $14.42 | 3,175,600 | — | — |
| 2025-07-09 | $14.58 | $14.58 | 3,266,100 | — | — |
| 2025-07-08 | $14.77 | $14.77 | 4,063,300 | — | — |
| 2025-07-07 | $14.27 | $14.27 | 2,990,800 | — | — |
| 2025-07-03 | $13.97 | $13.97 | 2,421,400 | — | — |
| 2025-07-02 | $13.51 | $13.51 | 2,891,100 | — | — |
| 2025-07-01 | $13.67 | $13.67 | 2,990,000 | — | — |
| 2025-06-30 | $13.50 | $13.50 | 3,266,000 | — | — |
| 2025-06-27 | $13.28 | $13.28 | 4,853,800 | — | — |
| 2025-06-26 | $13.33 | $13.33 | 4,415,000 | — | — |
| 2025-06-25 | $12.93 | $12.93 | 3,243,700 | — | — |
| 2025-06-24 | $13.20 | $13.20 | 3,122,900 | — | — |
| 2025-06-23 | $13.09 | $13.09 | 6,181,600 | — | — |
| 2025-06-20 | $13.15 | $13.15 | 5,651,400 | — | — |
| 2025-06-18 | $13.29 | $13.29 | 2,938,200 | — | — |
| 2025-06-17 | $13.33 | $13.33 | 3,466,300 | — | — |
| 2025-06-16 | $13.37 | $13.37 | 3,187,000 | — | — |
| 2025-06-13 | $13.19 | $13.19 | 3,509,000 | — | — |
| 2025-06-12 | $13.83 | $13.83 | 5,545,800 | — | — |
| 2025-06-11 | $14.14 | $14.14 | 3,943,700 | — | — |
| 2025-06-10 | $14.35 | $14.35 | 4,439,100 | — | — |
| 2025-06-09 | $14.64 | $14.64 | 4,211,900 | — | — |
| 2025-06-06 | $14.88 | $14.88 | 6,001,700 | — | — |
| 2025-06-05 | $14.72 | $14.72 | 10,897,700 | — | — |
| 2025-06-04 | $15.11 | $15.11 | 21,812,200 | — | — |
| 2025-06-03 | $19.00 | $19.00 | 6,884,100 | — | — |
| 2025-06-02 | $18.38 | $18.38 | 2,682,200 | — | — |
| 2025-05-30 | $17.91 | $17.91 | 2,393,300 | — | — |
| 2025-05-29 | $18.19 | $18.19 | 2,198,100 | — | — |
| 2025-05-28 | $18.29 | $18.29 | 2,064,000 | — | — |
| 2025-05-27 | $17.89 | $17.89 | 2,008,700 | — | — |
| 2025-05-23 | $17.47 | $17.47 | 1,411,800 | — | — |
| 2025-05-22 | $17.70 | $17.70 | 2,633,500 | — | — |
| 2025-05-21 | $16.90 | $16.90 | 2,519,300 | — | — |
| 2025-05-20 | $17.82 | $17.82 | 3,862,400 | — | — |
| 2025-05-19 | $18.08 | $18.08 | 1,424,800 | — | — |
| 2025-05-16 | $18.22 | $18.22 | 3,048,100 | — | — |
| 2025-05-15 | $18.07 | $18.07 | 3,326,500 | — | — |
| 2025-05-14 | $18.10 | $18.10 | 2,390,200 | — | — |
| 2025-05-13 | $18.23 | $18.23 | 2,497,200 | — | — |
| 2025-05-12 | $17.95 | $17.95 | 2,841,000 | — | — |
| 2025-05-09 | $17.31 | $17.31 | 1,766,100 | — | — |
| 2025-05-08 | $17.25 | $17.25 | 1,310,700 | — | — |
| 2025-05-07 | $16.73 | $16.73 | 1,527,000 | — | — |
| 2025-05-06 | $16.41 | $16.41 | 1,754,900 | — | — |
| 2025-05-05 | $16.05 | $16.05 | 1,001,700 | — | — |
| 2025-05-02 | $16.27 | $16.27 | 1,511,500 | — | — |
| 2025-05-01 | $16.05 | $16.05 | 1,585,200 | — | — |
| 2025-04-30 | $16.14 | $16.14 | 2,078,700 | — | — |
| 2025-04-29 | $16.08 | $16.08 | 1,925,100 | — | — |
| 2025-04-28 | $15.97 | $15.97 | 1,595,500 | — | — |
| 2025-04-25 | $16.00 | $16.00 | 2,331,300 | — | — |
| 2025-04-24 | $15.98 | $15.98 | 1,726,200 | — | — |
| 2025-04-23 | $15.12 | $15.12 | 2,539,700 | — | — |
| 2025-04-22 | $14.48 | $14.48 | 1,544,900 | — | — |
| 2025-04-21 | $14.34 | $14.34 | 1,615,800 | — | — |
| 2025-04-17 | $14.84 | $14.84 | 1,687,000 | — | — |
| 2025-04-16 | $15.04 | $15.04 | 1,726,900 | — | — |
| 2025-04-15 | $15.69 | $15.69 | 2,136,000 | — | — |
| 2025-04-14 | $15.55 | $15.55 | 3,900,100 | — | — |
| 2025-04-11 | $15.55 | $15.55 | 2,541,100 | — | — |
| 2025-04-10 | $15.48 | $15.48 | 3,101,200 | — | — |
| 2025-04-09 | $16.26 | $16.26 | 5,240,300 | — | — |
| 2025-04-08 | $13.79 | $13.79 | 3,539,900 | — | — |
| 2025-04-07 | $13.78 | $13.78 | 5,113,300 | — | — |
| 2025-04-04 | $14.15 | $14.15 | 3,507,000 | — | — |
| 2025-04-03 | $14.53 | $14.53 | 3,233,600 | — | — |
| 2025-04-02 | $16.04 | $16.04 | 3,137,500 | — | — |
| 2025-04-01 | $15.31 | $15.31 | 2,387,900 | — | — |
| 2025-03-31 | $14.57 | $14.57 | 3,235,900 | — | — |
| 2025-03-28 | $14.88 | $14.88 | 2,993,900 | — | — |
| 2025-03-27 | $14.79 | $14.79 | 1,792,600 | — | — |
| 2025-03-26 | $15.18 | $15.18 | 2,609,000 | — | — |
| 2025-03-25 | $15.41 | $15.41 | 2,451,700 | — | — |
| 2025-03-24 | $15.08 | $15.08 | 2,626,800 | — | — |
| 2025-03-21 | $14.45 | $14.45 | 4,065,000 | — | — |
| 2025-03-20 | $14.00 | $14.00 | 3,533,600 | — | — |
| 2025-03-19 | $14.27 | $14.27 | 3,289,700 | — | — |
| 2025-03-18 | $14.01 | $14.01 | 3,761,100 | — | — |
| 2025-03-17 | $14.06 | $14.06 | 3,676,600 | — | — |
| 2025-03-14 | $13.88 | $13.88 | 4,732,400 | — | — |
| 2025-03-13 | $12.91 | $12.91 | 4,182,200 | — | — |
| 2025-03-12 | $13.41 | $13.41 | 5,499,200 | — | — |
| 2025-03-11 | $12.64 | $12.64 | 19,028,300 | — | — |
| 2025-03-10 | $16.68 | $16.68 | 8,457,700 | — | — |
| 2025-03-07 | $18.25 | $18.25 | 4,008,900 | — | — |
| 2025-03-06 | $17.78 | $17.78 | 2,640,400 | — | — |
| 2025-03-05 | $18.96 | $18.96 | 1,722,400 | — | — |
| 2025-03-04 | $18.68 | $18.68 | 3,150,500 | — | — |
| 2025-03-03 | $18.56 | $18.56 | 2,162,000 | — | — |
| 2025-02-28 | $19.25 | $19.25 | 2,001,000 | — | — |
| 2025-02-27 | $19.21 | $19.21 | 2,507,700 | — | — |
| 2025-02-26 | $19.48 | $19.48 | 1,353,700 | — | — |
| 2025-02-25 | $18.98 | $18.98 | 2,067,800 | — | — |
| 2025-02-24 | $19.82 | $19.82 | 3,120,300 | — | — |
| 2025-02-21 | $20.79 | $20.79 | 3,146,900 | — | — |
| 2025-02-20 | $21.94 | $21.94 | 3,422,100 | — | — |
| 2025-02-19 | $22.32 | $22.32 | 2,612,700 | — | — |
| 2025-02-18 | $23.80 | $23.80 | 1,508,400 | — | — |
| 2025-02-14 | $23.27 | $23.27 | 1,905,500 | — | — |
| 2025-02-13 | $24.28 | $24.28 | 3,580,500 | — | — |
| 2025-02-12 | $22.88 | $22.88 | 3,173,500 | — | — |
| 2025-02-11 | $22.36 | $22.36 | 2,451,000 | — | — |
| 2025-02-10 | $23.44 | $23.44 | 5,279,300 | — | — |
| 2025-02-07 | $21.82 | $21.82 | 2,741,400 | — | — |
| 2025-02-06 | $21.75 | $21.75 | 2,544,400 | — | — |
| 2025-02-05 | $22.15 | $22.15 | 2,142,800 | — | — |
| 2025-02-04 | $21.93 | $21.93 | 2,514,100 | — | — |
| 2025-02-03 | $21.17 | $21.17 | 2,491,200 | — | — |
| 2025-01-31 | $21.34 | $21.34 | 4,660,300 | — | — |
| 2025-01-30 | $21.35 | $21.35 | 4,491,100 | — | — |
| 2025-01-29 | $21.70 | $21.70 | 2,987,700 | — | — |
| 2025-01-28 | $21.98 | $21.98 | 5,233,500 | — | — |
| 2025-01-27 | $20.07 | $20.07 | 6,656,400 | — | — |
| 2025-01-24 | $19.65 | $19.65 | 2,528,700 | — | — |
| 2025-01-23 | $20.35 | $20.35 | 2,004,400 | — | — |
| 2025-01-22 | $20.21 | $20.21 | 2,386,500 | — | — |
| 2025-01-21 | $20.42 | $20.42 | 3,745,900 | — | — |
| 2025-01-17 | $19.34 | $19.34 | 3,062,600 | — | — |
| 2025-01-16 | $19.83 | $19.83 | 1,662,600 | — | — |
| 2025-01-15 | $19.67 | $19.67 | 3,283,400 | — | — |
| 2025-01-14 | $18.72 | $18.72 | 2,207,500 | — | — |
| 2025-01-13 | $18.83 | $18.83 | 2,339,400 | — | — |
| 2025-01-10 | $19.23 | $19.23 | 3,436,000 | — | — |
| 2025-01-08 | $19.65 | $19.65 | 2,949,000 | — | — |
| 2025-01-07 | $20.35 | $20.35 | 3,170,500 | — | — |
| 2025-01-06 | $21.80 | $21.80 | 4,936,900 | — | — |
| 2025-01-03 | $20.61 | $20.61 | 2,066,200 | — | — |
| 2025-01-02 | $19.85 | $19.85 | 2,690,600 | — | — |