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
- 2019-11-05 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 | $13.89 | $13.89 | 2,885,200 | — | — |
| 2025-12-30 | $13.97 | $13.97 | 1,347,400 | — | — |
| 2025-12-29 | $14.03 | $14.03 | 1,807,400 | — | — |
| 2025-12-26 | $13.77 | $13.77 | 839,300 | — | — |
| 2025-12-24 | $13.59 | $13.59 | 574,900 | — | — |
| 2025-12-23 | $13.62 | $13.62 | 1,096,200 | — | — |
| 2025-12-22 | $13.63 | $13.63 | 1,709,600 | — | — |
| 2025-12-19 | $13.94 | $13.94 | 2,905,100 | — | — |
| 2025-12-18 | $14.11 | $14.11 | 2,123,700 | — | — |
| 2025-12-17 | $13.70 | $13.70 | 3,695,300 | — | — |
| 2025-12-16 | $13.71 | $13.71 | 4,394,200 | — | — |
| 2025-12-15 | $13.40 | $13.40 | 4,151,900 | — | — |
| 2025-12-12 | $13.89 | $13.89 | 2,163,400 | — | — |
| 2025-12-11 | $14.01 | $14.01 | 1,299,700 | — | — |
| 2025-12-10 | $13.70 | $13.70 | 1,894,200 | — | — |
| 2025-12-09 | $13.62 | $13.62 | 1,415,900 | — | — |
| 2025-12-08 | $13.50 | $13.50 | 1,105,300 | — | — |
| 2025-12-05 | $13.40 | $13.40 | 1,771,800 | — | — |
| 2025-12-04 | $13.19 | $13.19 | 7,817,000 | — | — |
| 2025-12-03 | $12.94 | $12.94 | 1,220,200 | — | — |
| 2025-12-02 | $12.78 | $12.78 | 1,134,100 | — | — |
| 2025-12-01 | $12.65 | $12.65 | 1,345,900 | — | — |
| 2025-11-28 | $13.00 | $13.00 | 846,800 | — | — |
| 2025-11-26 | $12.89 | $12.89 | 1,856,500 | — | — |
| 2025-11-25 | $12.95 | $12.95 | 1,297,400 | — | — |
| 2025-11-24 | $12.60 | $12.60 | 1,478,700 | — | — |
| 2025-11-21 | $12.76 | $12.76 | 1,597,600 | — | — |
| 2025-11-20 | $12.59 | $12.59 | 1,562,900 | — | — |
| 2025-11-19 | $12.79 | $12.79 | 1,328,900 | — | — |
| 2025-11-18 | $12.78 | $12.78 | 1,071,300 | — | — |
| 2025-11-17 | $12.87 | $12.87 | 1,792,500 | — | — |
| 2025-11-14 | $13.02 | $13.02 | 2,155,600 | — | — |
| 2025-11-13 | $13.00 | $13.00 | 1,750,400 | — | — |
| 2025-11-12 | $13.21 | $13.21 | 1,643,900 | — | — |
| 2025-11-11 | $12.96 | $12.96 | 1,535,600 | — | — |
| 2025-11-10 | $12.67 | $12.67 | 2,122,700 | — | — |
| 2025-11-07 | $12.08 | $12.08 | 4,239,300 | — | — |
| 2025-11-06 | $13.84 | $13.84 | 2,981,200 | — | — |
| 2025-11-05 | $14.28 | $14.28 | 1,801,700 | — | — |
| 2025-11-04 | $13.82 | $13.82 | 981,000 | — | — |
| 2025-11-03 | $14.06 | $14.06 | 1,210,400 | — | — |
| 2025-10-31 | $14.07 | $14.07 | 1,111,200 | — | — |
| 2025-10-30 | $14.13 | $14.13 | 1,311,800 | — | — |
| 2025-10-29 | $13.87 | $13.87 | 1,567,100 | — | — |
| 2025-10-28 | $14.53 | $14.53 | 777,500 | — | — |
| 2025-10-27 | $14.72 | $14.72 | 747,400 | — | — |
| 2025-10-24 | $14.90 | $14.90 | 722,500 | — | — |
| 2025-10-23 | $14.87 | $14.87 | 588,600 | — | — |
| 2025-10-22 | $14.69 | $14.69 | 791,400 | — | — |
| 2025-10-21 | $14.94 | $14.94 | 978,300 | — | — |
| 2025-10-20 | $14.87 | $14.87 | 948,900 | — | — |
| 2025-10-17 | $14.08 | $14.08 | 895,000 | — | — |
| 2025-10-16 | $14.00 | $14.00 | 791,100 | — | — |
| 2025-10-15 | $14.36 | $14.36 | 887,600 | — | — |
| 2025-10-14 | $14.54 | $14.54 | 884,600 | — | — |
| 2025-10-13 | $14.61 | $14.61 | 632,100 | — | — |
| 2025-10-10 | $14.54 | $14.54 | 1,225,500 | — | — |
| 2025-10-09 | $15.18 | $15.18 | 758,200 | — | — |
| 2025-10-08 | $15.25 | $15.25 | 917,900 | — | — |
| 2025-10-07 | $14.80 | $14.80 | 1,356,800 | — | — |
| 2025-10-06 | $15.24 | $15.24 | 1,195,700 | — | — |
| 2025-10-03 | $15.11 | $15.11 | 1,420,900 | — | — |
| 2025-10-02 | $14.86 | $14.86 | 887,700 | — | — |
| 2025-10-01 | $14.72 | $14.72 | 1,027,800 | — | — |
| 2025-09-30 | $15.01 | $15.01 | 1,925,100 | — | — |
| 2025-09-29 | $15.26 | $15.26 | 1,055,100 | — | — |
| 2025-09-26 | $15.35 | $15.35 | 2,103,400 | — | — |
| 2025-09-25 | $15.22 | $15.22 | 1,162,700 | — | — |
| 2025-09-24 | $15.28 | $15.28 | 821,400 | — | — |
| 2025-09-23 | $15.58 | $15.58 | 1,149,700 | — | — |
| 2025-09-22 | $15.75 | $15.75 | 1,200,000 | — | — |
| 2025-09-19 | $15.67 | $15.67 | 2,379,000 | — | — |
| 2025-09-18 | $15.96 | $15.96 | 1,147,300 | — | — |
| 2025-09-17 | $15.44 | $15.44 | 1,916,600 | — | — |
| 2025-09-16 | $15.45 | $15.45 | 1,470,400 | — | — |
| 2025-09-15 | $15.75 | $15.75 | 1,012,100 | — | — |
| 2025-09-12 | $15.62 | $15.62 | 737,700 | — | — |
| 2025-09-11 | $16.09 | $16.09 | 2,005,600 | — | — |
| 2025-09-10 | $15.75 | $15.75 | 1,724,200 | — | — |
| 2025-09-09 | $16.61 | $16.61 | 753,100 | — | — |
| 2025-09-08 | $16.57 | $16.57 | 860,300 | — | — |
| 2025-09-05 | $16.27 | $16.27 | 1,017,500 | — | — |
| 2025-09-04 | $16.12 | $16.12 | 1,145,100 | — | — |
| 2025-09-03 | $16.10 | $16.10 | 1,223,100 | — | — |
| 2025-09-02 | $16.24 | $16.24 | 1,667,400 | — | — |
| 2025-08-29 | $16.36 | $16.36 | 1,702,100 | — | — |
| 2025-08-28 | $16.10 | $16.10 | 1,206,100 | — | — |
| 2025-08-27 | $15.80 | $15.80 | 1,414,500 | — | — |
| 2025-08-26 | $15.36 | $15.36 | 1,692,100 | — | — |
| 2025-08-25 | $15.29 | $15.29 | 1,040,700 | — | — |
| 2025-08-22 | $15.62 | $15.62 | 1,305,500 | — | — |
| 2025-08-21 | $14.97 | $14.97 | 712,000 | — | — |
| 2025-08-20 | $14.92 | $14.92 | 1,070,100 | — | — |
| 2025-08-19 | $14.90 | $14.90 | 1,338,400 | — | — |
| 2025-08-18 | $15.21 | $15.21 | 1,289,800 | — | — |
| 2025-08-15 | $15.03 | $15.03 | 1,702,600 | — | — |
| 2025-08-14 | $14.66 | $14.66 | 1,266,000 | — | — |
| 2025-08-13 | $14.99 | $14.99 | 1,201,500 | — | — |
| 2025-08-12 | $14.90 | $14.90 | 1,870,300 | — | — |
| 2025-08-11 | $14.72 | $14.72 | 3,814,400 | — | — |
| 2025-08-08 | $14.33 | $14.33 | 5,128,800 | — | — |
| 2025-08-07 | $17.50 | $17.50 | 2,961,700 | — | — |
| 2025-08-06 | $17.86 | $17.86 | 974,400 | — | — |
| 2025-08-05 | $17.58 | $17.58 | 1,090,600 | — | — |
| 2025-08-04 | $18.39 | $18.39 | 880,700 | — | — |
| 2025-08-01 | $17.95 | $17.95 | 1,307,500 | — | — |
| 2025-07-31 | $19.08 | $19.08 | 1,372,100 | — | — |
| 2025-07-30 | $19.31 | $19.31 | 1,779,300 | — | — |
| 2025-07-29 | $18.73 | $18.73 | 1,261,400 | — | — |
| 2025-07-28 | $18.37 | $18.37 | 1,017,400 | — | — |
| 2025-07-25 | $18.56 | $18.56 | 885,000 | — | — |
| 2025-07-24 | $18.50 | $18.50 | 1,351,200 | — | — |
| 2025-07-23 | $18.91 | $18.91 | 1,416,500 | — | — |
| 2025-07-22 | $18.65 | $18.65 | 1,023,200 | — | — |
| 2025-07-21 | $19.27 | $19.27 | 1,392,300 | — | — |
| 2025-07-18 | $18.79 | $18.79 | 1,541,300 | — | — |
| 2025-07-17 | $18.96 | $18.96 | 1,483,900 | — | — |
| 2025-07-16 | $18.76 | $18.76 | 1,020,100 | — | — |
| 2025-07-15 | $18.51 | $18.51 | 1,325,900 | — | — |
| 2025-07-14 | $18.46 | $18.46 | 886,100 | — | — |
| 2025-07-11 | $17.83 | $17.83 | 895,600 | — | — |
| 2025-07-10 | $18.20 | $18.20 | 1,047,000 | — | — |
| 2025-07-09 | $18.83 | $18.83 | 860,600 | — | — |
| 2025-07-08 | $18.63 | $18.63 | 938,000 | — | — |
| 2025-07-07 | $18.87 | $18.87 | 973,700 | — | — |
| 2025-07-03 | $18.86 | $18.86 | 578,100 | — | — |
| 2025-07-02 | $18.50 | $18.50 | 847,200 | — | — |
| 2025-07-01 | $18.59 | $18.59 | 1,210,500 | — | — |
| 2025-06-30 | $19.31 | $19.31 | 1,803,000 | — | — |
| 2025-06-27 | $19.22 | $19.22 | 1,719,300 | — | — |
| 2025-06-26 | $19.21 | $19.21 | 1,379,800 | — | — |
| 2025-06-25 | $18.82 | $18.82 | 1,143,900 | — | — |
| 2025-06-24 | $19.08 | $19.08 | 1,596,000 | — | — |
| 2025-06-23 | $18.34 | $18.34 | 1,527,500 | — | — |
| 2025-06-20 | $17.96 | $17.96 | 2,128,700 | — | — |
| 2025-06-18 | $18.42 | $18.42 | 1,389,400 | — | — |
| 2025-06-17 | $18.98 | $18.98 | 1,945,800 | — | — |
| 2025-06-16 | $19.05 | $19.05 | 1,180,900 | — | — |
| 2025-06-13 | $18.59 | $18.59 | 969,400 | — | — |
| 2025-06-12 | $18.96 | $18.96 | 1,032,500 | — | — |
| 2025-06-11 | $18.82 | $18.82 | 1,330,500 | — | — |
| 2025-06-10 | $18.84 | $18.84 | 1,179,800 | — | — |
| 2025-06-09 | $19.51 | $19.51 | 1,450,900 | — | — |
| 2025-06-06 | $19.56 | $19.56 | 1,400,300 | — | — |
| 2025-06-05 | $18.95 | $18.95 | 1,037,600 | — | — |
| 2025-06-04 | $19.24 | $19.24 | 1,526,100 | — | — |
| 2025-06-03 | $18.96 | $18.96 | 1,213,500 | — | — |
| 2025-06-02 | $18.81 | $18.81 | 2,256,600 | — | — |
| 2025-05-30 | $18.65 | $18.65 | 1,141,900 | — | — |
| 2025-05-29 | $18.50 | $18.50 | 967,700 | — | — |
| 2025-05-28 | $18.59 | $18.59 | 1,548,300 | — | — |
| 2025-05-27 | $18.66 | $18.66 | 1,204,600 | — | — |
| 2025-05-23 | $18.23 | $18.23 | 929,300 | — | — |
| 2025-05-22 | $18.11 | $18.11 | 633,100 | — | — |
| 2025-05-21 | $18.32 | $18.32 | 855,400 | — | — |
| 2025-05-20 | $18.64 | $18.64 | 2,048,200 | — | — |
| 2025-05-19 | $18.98 | $18.98 | 884,300 | — | — |
| 2025-05-16 | $19.38 | $19.38 | 1,013,700 | — | — |
| 2025-05-15 | $19.60 | $19.60 | 790,000 | — | — |
| 2025-05-14 | $19.83 | $19.83 | 1,929,600 | — | — |
| 2025-05-13 | $19.99 | $19.99 | 3,292,200 | — | — |
| 2025-05-12 | $18.89 | $18.89 | 1,577,600 | — | — |
| 2025-05-09 | $18.85 | $18.85 | 3,733,100 | — | — |
| 2025-05-08 | $17.40 | $17.40 | 1,058,200 | — | — |
| 2025-05-07 | $17.20 | $17.20 | 903,800 | — | — |
| 2025-05-06 | $16.97 | $16.97 | 1,190,400 | — | — |
| 2025-05-05 | $17.04 | $17.04 | 847,400 | — | — |
| 2025-05-02 | $17.08 | $17.08 | 765,900 | — | — |
| 2025-05-01 | $16.60 | $16.60 | 859,200 | — | — |
| 2025-04-30 | $16.35 | $16.35 | 948,900 | — | — |
| 2025-04-29 | $16.44 | $16.44 | 725,100 | — | — |
| 2025-04-28 | $16.12 | $16.12 | 1,058,800 | — | — |
| 2025-04-25 | $16.07 | $16.07 | 563,700 | — | — |
| 2025-04-24 | $15.76 | $15.76 | 849,800 | — | — |
| 2025-04-23 | $15.10 | $15.10 | 1,135,500 | — | — |
| 2025-04-22 | $14.32 | $14.32 | 566,600 | — | — |
| 2025-04-21 | $14.03 | $14.03 | 544,900 | — | — |
| 2025-04-17 | $14.43 | $14.43 | 541,400 | — | — |
| 2025-04-16 | $14.65 | $14.65 | 590,700 | — | — |
| 2025-04-15 | $14.83 | $14.83 | 1,049,100 | — | — |
| 2025-04-14 | $14.50 | $14.50 | 549,700 | — | — |
| 2025-04-11 | $14.53 | $14.53 | 690,800 | — | — |
| 2025-04-10 | $14.40 | $14.40 | 909,300 | — | — |
| 2025-04-09 | $14.86 | $14.86 | 1,464,100 | — | — |
| 2025-04-08 | $13.45 | $13.45 | 1,101,700 | — | — |
| 2025-04-07 | $13.54 | $13.54 | 1,449,600 | — | — |
| 2025-04-04 | $13.33 | $13.33 | 1,467,600 | — | — |
| 2025-04-03 | $14.28 | $14.28 | 883,600 | — | — |
| 2025-04-02 | $15.12 | $15.12 | 923,600 | — | — |
| 2025-04-01 | $14.77 | $14.77 | 993,200 | — | — |
| 2025-03-31 | $14.44 | $14.44 | 1,804,100 | — | — |
| 2025-03-28 | $14.62 | $14.62 | 1,487,200 | — | — |
| 2025-03-27 | $14.78 | $14.78 | 846,400 | — | — |
| 2025-03-26 | $15.06 | $15.06 | 1,150,700 | — | — |
| 2025-03-25 | $15.23 | $15.23 | 1,198,200 | — | — |
| 2025-03-24 | $15.44 | $15.44 | 962,900 | — | — |
| 2025-03-21 | $15.05 | $15.05 | 1,729,500 | — | — |
| 2025-03-20 | $15.07 | $15.07 | 1,347,300 | — | — |
| 2025-03-19 | $15.11 | $15.11 | 1,695,000 | — | — |
| 2025-03-18 | $14.54 | $14.54 | 1,413,500 | — | — |
| 2025-03-17 | $14.75 | $14.75 | 1,206,600 | — | — |
| 2025-03-14 | $14.66 | $14.66 | 1,646,700 | — | — |
| 2025-03-13 | $13.79 | $13.79 | 1,146,600 | — | — |
| 2025-03-12 | $14.29 | $14.29 | 1,275,800 | — | — |
| 2025-03-11 | $13.62 | $13.62 | 2,325,400 | — | — |
| 2025-03-10 | $13.50 | $13.50 | 1,865,100 | — | — |
| 2025-03-07 | $14.36 | $14.36 | 1,740,300 | — | — |
| 2025-03-06 | $14.55 | $14.55 | 2,161,100 | — | — |
| 2025-03-05 | $15.30 | $15.30 | 1,514,400 | — | — |
| 2025-03-04 | $14.84 | $14.84 | 2,660,200 | — | — |
| 2025-03-03 | $15.03 | $15.03 | 2,880,400 | — | — |
| 2025-02-28 | $14.94 | $14.94 | 4,467,800 | — | — |
| 2025-02-27 | $17.08 | $17.08 | 1,839,700 | — | — |
| 2025-02-26 | $17.44 | $17.44 | 1,702,600 | — | — |
| 2025-02-25 | $16.72 | $16.72 | 1,298,700 | — | — |
| 2025-02-24 | $17.05 | $17.05 | 1,830,600 | — | — |
| 2025-02-21 | $17.69 | $17.69 | 2,242,400 | — | — |
| 2025-02-20 | $18.03 | $18.03 | 2,342,500 | — | — |
| 2025-02-19 | $19.29 | $19.29 | 1,187,900 | — | — |
| 2025-02-18 | $19.61 | $19.61 | 1,056,000 | — | — |
| 2025-02-14 | $19.44 | $19.44 | 1,539,100 | — | — |
| 2025-02-13 | $19.80 | $19.80 | 965,400 | — | — |
| 2025-02-12 | $19.35 | $19.35 | 1,327,500 | — | — |
| 2025-02-11 | $19.49 | $19.49 | 1,649,200 | — | — |
| 2025-02-10 | $19.61 | $19.61 | 2,300,600 | — | — |
| 2025-02-07 | $19.31 | $19.31 | 950,100 | — | — |
| 2025-02-06 | $19.17 | $19.17 | 829,900 | — | — |
| 2025-02-05 | $19.42 | $19.42 | 1,102,400 | — | — |
| 2025-02-04 | $19.12 | $19.12 | 789,800 | — | — |
| 2025-02-03 | $18.60 | $18.60 | 1,052,500 | — | — |
| 2025-01-31 | $18.78 | $18.78 | 2,008,600 | — | — |
| 2025-01-30 | $18.72 | $18.72 | 1,667,500 | — | — |
| 2025-01-29 | $18.44 | $18.44 | 983,200 | — | — |
| 2025-01-28 | $18.50 | $18.50 | 1,002,800 | — | — |
| 2025-01-27 | $17.93 | $17.93 | 1,272,700 | — | — |
| 2025-01-24 | $18.04 | $18.04 | 1,130,400 | — | — |
| 2025-01-23 | $18.32 | $18.32 | 1,821,800 | — | — |
| 2025-01-22 | $17.54 | $17.54 | 1,180,800 | — | — |
| 2025-01-21 | $17.42 | $17.42 | 958,100 | — | — |
| 2025-01-17 | $17.21 | $17.21 | 924,500 | — | — |
| 2025-01-16 | $17.56 | $17.56 | 722,400 | — | — |
| 2025-01-15 | $17.60 | $17.60 | 1,253,900 | — | — |
| 2025-01-14 | $16.55 | $16.55 | 780,300 | — | — |
| 2025-01-13 | $16.30 | $16.30 | 823,700 | — | — |
| 2025-01-10 | $16.20 | $16.20 | 724,300 | — | — |
| 2025-01-08 | $16.62 | $16.62 | 960,600 | — | — |
| 2025-01-07 | $16.42 | $16.42 | 1,329,200 | — | — |
| 2025-01-06 | $16.79 | $16.79 | 996,500 | — | — |
| 2025-01-03 | $17.14 | $17.14 | 1,043,200 | — | — |
| 2025-01-02 | $16.62 | $16.62 | 1,306,400 | — | — |