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
- 2019-12-20 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 | $18.75 | $18.75 | 629,400 | — | — |
| 2025-12-30 | $19.31 | $19.31 | 846,800 | — | — |
| 2025-12-29 | $19.17 | $19.17 | 1,260,700 | — | — |
| 2025-12-26 | $19.31 | $19.31 | 1,372,900 | — | — |
| 2025-12-24 | $21.22 | $21.22 | 766,100 | — | — |
| 2025-12-23 | $21.68 | $21.68 | 1,630,200 | — | — |
| 2025-12-22 | $21.87 | $21.87 | 3,007,900 | — | — |
| 2025-12-19 | $19.25 | $19.25 | 1,850,500 | — | — |
| 2025-12-18 | $17.47 | $17.47 | 1,011,200 | — | — |
| 2025-12-17 | $16.45 | $16.45 | 1,186,100 | — | — |
| 2025-12-16 | $17.97 | $17.97 | 952,400 | — | — |
| 2025-12-15 | $17.52 | $17.52 | 1,347,400 | — | — |
| 2025-12-12 | $18.24 | $18.24 | 1,119,300 | — | — |
| 2025-12-11 | $19.55 | $19.55 | 2,337,600 | — | — |
| 2025-12-10 | $19.32 | $19.32 | 1,337,700 | — | — |
| 2025-12-09 | $18.70 | $18.70 | 831,200 | — | — |
| 2025-12-08 | $18.28 | $18.28 | 600,500 | — | — |
| 2025-12-05 | $18.29 | $18.29 | 855,500 | — | — |
| 2025-12-04 | $19.25 | $19.25 | 1,479,200 | — | — |
| 2025-12-03 | $17.68 | $17.68 | 937,000 | — | — |
| 2025-12-02 | $16.97 | $16.97 | 1,170,600 | — | — |
| 2025-12-01 | $16.57 | $16.57 | 960,700 | — | — |
| 2025-11-28 | $17.72 | $17.72 | 679,600 | — | — |
| 2025-11-26 | $17.75 | $17.75 | 1,301,600 | — | — |
| 2025-11-25 | $17.13 | $17.13 | 1,513,200 | — | — |
| 2025-11-24 | $16.05 | $16.05 | 1,330,200 | — | — |
| 2025-11-21 | $15.33 | $15.33 | 3,018,000 | — | — |
| 2025-11-20 | $14.99 | $14.99 | 4,151,100 | — | — |
| 2025-11-19 | $14.49 | $14.49 | 2,413,900 | — | — |
| 2025-11-18 | $13.57 | $13.57 | 1,870,600 | — | — |
| 2025-11-17 | $13.14 | $13.14 | 2,252,400 | — | — |
| 2025-11-14 | $13.19 | $13.19 | 2,265,900 | — | — |
| 2025-11-13 | $13.62 | $13.62 | 3,069,700 | — | — |
| 2025-11-12 | $15.83 | $15.83 | 1,546,900 | — | — |
| 2025-11-11 | $16.07 | $16.07 | 1,429,900 | — | — |
| 2025-11-10 | $16.58 | $16.58 | 1,594,800 | — | — |
| 2025-11-07 | $16.92 | $16.92 | 2,356,900 | — | — |
| 2025-11-06 | $16.63 | $16.63 | 3,615,300 | — | — |
| 2025-11-05 | $18.78 | $18.78 | 2,002,900 | — | — |
| 2025-11-04 | $18.73 | $18.73 | 1,695,600 | — | — |
| 2025-11-03 | $20.42 | $20.42 | 1,389,400 | — | — |
| 2025-10-31 | $21.12 | $21.12 | 2,036,900 | — | — |
| 2025-10-30 | $19.67 | $19.67 | 1,523,900 | — | — |
| 2025-10-29 | $21.04 | $21.04 | 1,820,000 | — | — |
| 2025-10-28 | $21.53 | $21.53 | 1,335,700 | — | — |
| 2025-10-27 | $23.32 | $23.32 | 1,009,300 | — | — |
| 2025-10-24 | $23.64 | $23.64 | 999,100 | — | — |
| 2025-10-23 | $22.85 | $22.85 | 1,449,600 | — | — |
| 2025-10-22 | $21.72 | $21.72 | 2,679,300 | — | — |
| 2025-10-21 | $25.20 | $25.20 | 1,228,300 | — | — |
| 2025-10-20 | $26.72 | $26.72 | 1,463,900 | — | — |
| 2025-10-17 | $24.42 | $24.42 | 1,985,000 | — | — |
| 2025-10-16 | $26.06 | $26.06 | 2,878,800 | — | — |
| 2025-10-15 | $31.63 | $31.63 | 3,083,300 | — | — |
| 2025-10-14 | $29.83 | $29.83 | 1,752,500 | — | — |
| 2025-10-13 | $28.30 | $28.30 | 1,944,800 | — | — |
| 2025-10-10 | $26.75 | $26.75 | 3,466,900 | — | — |
| 2025-10-09 | $29.95 | $29.95 | 2,088,700 | — | — |
| 2025-10-08 | $30.07 | $30.07 | 4,032,500 | — | — |
| 2025-10-07 | $30.15 | $30.15 | 5,578,200 | — | — |
| 2025-10-06 | $28.58 | $28.58 | 3,607,500 | — | — |
| 2025-10-03 | $25.52 | $25.52 | 2,697,100 | — | — |
| 2025-10-02 | $24.35 | $24.35 | 2,721,600 | — | — |
| 2025-10-01 | $22.42 | $22.42 | 2,218,500 | — | — |
| 2025-09-30 | $20.15 | $20.15 | 1,559,600 | — | — |
| 2025-09-29 | $19.97 | $19.97 | 1,411,300 | — | — |
| 2025-09-26 | $19.71 | $19.71 | 1,108,700 | — | — |
| 2025-09-25 | $19.83 | $19.83 | 1,957,600 | — | — |
| 2025-09-24 | $20.97 | $20.97 | 2,291,900 | — | — |
| 2025-09-23 | $22.03 | $22.03 | 2,347,000 | — | — |
| 2025-09-22 | $20.90 | $20.90 | 1,577,600 | — | — |
| 2025-09-19 | $20.99 | $20.99 | 3,628,600 | — | — |
| 2025-09-18 | $19.43 | $19.43 | 1,622,700 | — | — |
| 2025-09-17 | $19.16 | $19.16 | 1,662,800 | — | — |
| 2025-09-16 | $18.58 | $18.58 | 1,874,300 | — | — |
| 2025-09-15 | $19.70 | $19.70 | 1,906,900 | — | — |
| 2025-09-12 | $19.29 | $19.29 | 2,785,400 | — | — |
| 2025-09-11 | $17.39 | $17.39 | 2,389,500 | — | — |
| 2025-09-10 | $15.47 | $15.47 | 1,593,000 | — | — |
| 2025-09-09 | $16.32 | $16.32 | 1,057,200 | — | — |
| 2025-09-08 | $16.63 | $16.63 | 1,592,200 | — | — |
| 2025-09-05 | $16.22 | $16.22 | 1,238,900 | — | — |
| 2025-09-04 | $15.71 | $15.71 | 1,943,600 | — | — |
| 2025-09-03 | $16.43 | $16.43 | 1,179,700 | — | — |
| 2025-09-02 | $17.06 | $17.06 | 1,425,300 | — | — |
| 2025-08-29 | $17.56 | $17.56 | 1,763,200 | — | — |
| 2025-08-28 | $18.08 | $18.08 | 1,293,700 | — | — |
| 2025-08-27 | $18.16 | $18.16 | 1,592,800 | — | — |
| 2025-08-26 | $18.21 | $18.21 | 1,908,600 | — | — |
| 2025-08-25 | $17.53 | $17.53 | 1,368,900 | — | — |
| 2025-08-22 | $17.28 | $17.28 | 1,211,300 | — | — |
| 2025-08-21 | $16.33 | $16.33 | 968,300 | — | — |
| 2025-08-20 | $16.32 | $16.32 | 1,546,800 | — | — |
| 2025-08-19 | $16.17 | $16.17 | 1,947,000 | — | — |
| 2025-08-18 | $17.42 | $17.42 | 1,554,000 | — | — |
| 2025-08-15 | $18.17 | $18.17 | 1,324,600 | — | — |
| 2025-08-14 | $18.17 | $18.17 | 1,177,300 | — | — |
| 2025-08-13 | $18.49 | $18.49 | 2,003,600 | — | — |
| 2025-08-12 | $17.44 | $17.44 | 1,470,500 | — | — |
| 2025-08-11 | $17.26 | $17.26 | 1,522,100 | — | — |
| 2025-08-08 | $17.09 | $17.09 | 2,865,700 | — | — |
| 2025-08-07 | $17.21 | $17.21 | 2,897,500 | — | — |
| 2025-08-06 | $18.30 | $18.30 | 1,545,900 | — | — |
| 2025-08-05 | $18.94 | $18.94 | 2,084,600 | — | — |
| 2025-08-04 | $20.57 | $20.57 | 1,435,300 | — | — |
| 2025-08-01 | $18.86 | $18.86 | 1,625,900 | — | — |
| 2025-07-31 | $19.24 | $19.24 | 1,571,900 | — | — |
| 2025-07-30 | $18.47 | $18.47 | 1,122,900 | — | — |
| 2025-07-29 | $19.05 | $19.05 | 1,505,700 | — | — |
| 2025-07-28 | $19.15 | $19.15 | 1,578,400 | — | — |
| 2025-07-25 | $19.78 | $19.78 | 1,754,600 | — | — |
| 2025-07-24 | $20.53 | $20.53 | 1,284,200 | — | — |
| 2025-07-23 | $20.44 | $20.44 | 1,801,400 | — | — |
| 2025-07-22 | $20.14 | $20.14 | 5,006,600 | — | — |
| 2025-07-21 | $22.33 | $22.33 | 4,031,200 | — | — |
| 2025-07-18 | $23.70 | $23.70 | 10,238,800 | — | — |
| 2025-07-17 | $28.29 | $28.29 | 3,425,800 | — | — |
| 2025-07-16 | $25.97 | $25.97 | 1,454,600 | — | — |
| 2025-07-15 | $25.89 | $25.89 | 1,948,800 | — | — |
| 2025-07-14 | $24.26 | $24.26 | 1,927,600 | — | — |
| 2025-07-11 | $22.74 | $22.74 | 1,190,400 | — | — |
| 2025-07-10 | $23.41 | $23.41 | 2,027,200 | — | — |
| 2025-07-09 | $22.30 | $22.30 | 1,897,300 | — | — |
| 2025-07-08 | $22.52 | $22.52 | 2,821,800 | — | — |
| 2025-07-07 | $21.66 | $21.66 | 1,633,700 | — | — |
| 2025-07-03 | $21.48 | $21.48 | 1,412,600 | — | — |
| 2025-07-02 | $20.27 | $20.27 | 1,322,800 | — | — |
| 2025-07-01 | $20.04 | $20.04 | 1,745,300 | — | — |
| 2025-06-30 | $20.58 | $20.58 | 2,495,700 | — | — |
| 2025-06-27 | $19.49 | $19.49 | 3,951,500 | — | — |
| 2025-06-26 | $20.48 | $20.48 | 3,888,500 | — | — |
| 2025-06-25 | $17.28 | $17.28 | 2,224,300 | — | — |
| 2025-06-24 | $17.58 | $17.58 | 3,760,200 | — | — |
| 2025-06-23 | $16.47 | $16.47 | 5,198,100 | — | — |
| 2025-06-20 | $14.22 | $14.22 | 4,608,400 | — | — |
| 2025-06-18 | $12.71 | $12.71 | 1,806,400 | — | — |
| 2025-06-17 | $11.44 | $11.44 | 1,096,500 | — | — |
| 2025-06-16 | $11.48 | $11.48 | 1,101,200 | — | — |
| 2025-06-13 | $10.89 | $10.89 | 995,300 | — | — |
| 2025-06-12 | $11.45 | $11.45 | 721,600 | — | — |
| 2025-06-11 | $11.77 | $11.77 | 961,900 | — | — |
| 2025-06-10 | $12.08 | $12.08 | 1,132,700 | — | — |
| 2025-06-09 | $12.72 | $12.72 | 1,457,200 | — | — |
| 2025-06-06 | $12.90 | $12.90 | 1,767,500 | — | — |
| 2025-06-05 | $12.13 | $12.13 | 2,201,900 | — | — |
| 2025-06-04 | $12.02 | $12.02 | 1,148,200 | — | — |
| 2025-06-03 | $11.30 | $11.30 | 790,800 | — | — |
| 2025-06-02 | $11.22 | $11.22 | 917,700 | — | — |
| 2025-05-30 | $11.19 | $11.19 | 1,303,600 | — | — |
| 2025-05-29 | $11.35 | $11.35 | 941,300 | — | — |
| 2025-05-28 | $12.07 | $12.07 | 1,020,800 | — | — |
| 2025-05-27 | $11.73 | $11.73 | 1,001,700 | — | — |
| 2025-05-23 | $10.83 | $10.83 | 791,200 | — | — |
| 2025-05-22 | $10.75 | $10.75 | 1,948,700 | — | — |
| 2025-05-21 | $11.38 | $11.38 | 653,900 | — | — |
| 2025-05-20 | $11.78 | $11.78 | 577,700 | — | — |
| 2025-05-19 | $11.77 | $11.77 | 876,600 | — | — |
| 2025-05-16 | $11.83 | $11.83 | 787,300 | — | — |
| 2025-05-15 | $12.15 | $12.15 | 698,500 | — | — |
| 2025-05-14 | $12.32 | $12.32 | 1,061,400 | — | — |
| 2025-05-13 | $11.84 | $11.84 | 934,700 | — | — |
| 2025-05-12 | $11.52 | $11.52 | 1,191,500 | — | — |
| 2025-05-09 | $11.55 | $11.55 | 1,074,200 | — | — |
| 2025-05-08 | $11.45 | $11.45 | 2,531,500 | — | — |
| 2025-05-07 | $8.74 | $8.74 | 530,800 | — | — |
| 2025-05-06 | $8.54 | $8.54 | 362,700 | — | — |
| 2025-05-05 | $8.62 | $8.62 | 468,400 | — | — |
| 2025-05-02 | $8.84 | $8.84 | 691,400 | — | — |
| 2025-05-01 | $8.58 | $8.58 | 516,800 | — | — |
| 2025-04-30 | $8.36 | $8.36 | 623,400 | — | — |
| 2025-04-29 | $8.63 | $8.63 | 435,700 | — | — |
| 2025-04-28 | $8.55 | $8.55 | 853,200 | — | — |
| 2025-04-25 | $8.47 | $8.47 | 833,300 | — | — |
| 2025-04-24 | $8.18 | $8.18 | 825,600 | — | — |
| 2025-04-23 | $7.20 | $7.20 | 447,300 | — | — |
| 2025-04-22 | $6.86 | $6.86 | 461,700 | — | — |
| 2025-04-21 | $6.63 | $6.63 | 676,100 | — | — |
| 2025-04-17 | $7.07 | $7.07 | 483,000 | — | — |
| 2025-04-16 | $7.12 | $7.12 | 470,000 | — | — |
| 2025-04-15 | $7.28 | $7.28 | 607,700 | — | — |
| 2025-04-14 | $7.27 | $7.27 | 803,400 | — | — |
| 2025-04-11 | $7.63 | $7.63 | 488,800 | — | — |
| 2025-04-10 | $7.54 | $7.54 | 795,000 | — | — |
| 2025-04-09 | $7.81 | $7.81 | 1,434,300 | — | — |
| 2025-04-08 | $6.91 | $6.91 | 937,300 | — | — |
| 2025-04-07 | $7.09 | $7.09 | 855,800 | — | — |
| 2025-04-04 | $6.81 | $6.81 | 1,336,200 | — | — |
| 2025-04-03 | $7.31 | $7.31 | 857,000 | — | — |
| 2025-04-02 | $8.06 | $8.06 | 653,300 | — | — |
| 2025-04-01 | $7.73 | $7.73 | 717,100 | — | — |
| 2025-03-31 | $7.73 | $7.73 | 1,061,700 | — | — |
| 2025-03-28 | $7.91 | $7.91 | 1,780,300 | — | — |
| 2025-03-27 | $8.58 | $8.58 | 792,100 | — | — |
| 2025-03-26 | $9.18 | $9.18 | 932,500 | — | — |
| 2025-03-25 | $9.52 | $9.52 | 865,000 | — | — |
| 2025-03-24 | $9.28 | $9.28 | 1,000,400 | — | — |
| 2025-03-21 | $8.71 | $8.71 | 866,100 | — | — |
| 2025-03-20 | $8.76 | $8.76 | 570,100 | — | — |
| 2025-03-19 | $8.97 | $8.97 | 740,200 | — | — |
| 2025-03-18 | $8.61 | $8.61 | 1,161,200 | — | — |
| 2025-03-17 | $9.36 | $9.36 | 828,600 | — | — |
| 2025-03-14 | $9.08 | $9.08 | 1,267,300 | — | — |
| 2025-03-13 | $8.80 | $8.80 | 938,100 | — | — |
| 2025-03-12 | $9.24 | $9.24 | 1,541,100 | — | — |
| 2025-03-11 | $9.09 | $9.09 | 1,536,800 | — | — |
| 2025-03-10 | $9.23 | $9.23 | 1,990,000 | — | — |
| 2025-03-07 | $9.86 | $9.86 | 1,751,900 | — | — |
| 2025-03-06 | $10.01 | $10.01 | 3,873,500 | — | — |
| 2025-03-05 | $13.20 | $13.20 | 2,322,700 | — | — |
| 2025-03-04 | $12.63 | $12.63 | 2,148,500 | — | — |
| 2025-03-03 | $12.91 | $12.91 | 1,858,500 | — | — |
| 2025-02-28 | $14.47 | $14.47 | 1,667,300 | — | — |
| 2025-02-27 | $14.47 | $14.47 | 1,259,900 | — | — |
| 2025-02-26 | $14.91 | $14.91 | 1,350,200 | — | — |
| 2025-02-25 | $14.69 | $14.69 | 1,904,300 | — | — |
| 2025-02-24 | $15.03 | $15.03 | 2,246,800 | — | — |
| 2025-02-21 | $16.68 | $16.68 | 1,987,500 | — | — |
| 2025-02-20 | $18.31 | $18.31 | 2,298,700 | — | — |
| 2025-02-19 | $19.96 | $19.96 | 4,322,000 | — | — |
| 2025-02-18 | $18.85 | $18.85 | 4,116,200 | — | — |
| 2025-02-14 | $16.83 | $16.83 | 1,041,900 | — | — |
| 2025-02-13 | $17.76 | $17.76 | 1,512,600 | — | — |
| 2025-02-12 | $16.36 | $16.36 | 1,302,100 | — | — |
| 2025-02-11 | $17.32 | $17.32 | 1,159,200 | — | — |
| 2025-02-10 | $17.54 | $17.54 | 971,000 | — | — |
| 2025-02-07 | $16.50 | $16.50 | 871,700 | — | — |
| 2025-02-06 | $16.64 | $16.64 | 1,176,600 | — | — |
| 2025-02-05 | $17.66 | $17.66 | 1,524,200 | — | — |
| 2025-02-04 | $17.70 | $17.70 | 2,981,400 | — | — |
| 2025-02-03 | $15.19 | $15.19 | 1,282,100 | — | — |
| 2025-01-31 | $14.99 | $14.99 | 1,888,100 | — | — |
| 2025-01-30 | $13.57 | $13.57 | 966,300 | — | — |
| 2025-01-29 | $13.42 | $13.42 | 1,472,200 | — | — |
| 2025-01-28 | $14.02 | $14.02 | 7,991,900 | — | — |
| 2025-01-27 | $13.16 | $13.16 | 1,895,900 | — | — |
| 2025-01-24 | $14.96 | $14.96 | 4,252,700 | — | — |
| 2025-01-23 | $11.94 | $11.94 | 1,923,000 | — | — |
| 2025-01-22 | $11.69 | $11.69 | 1,393,900 | — | — |
| 2025-01-21 | $12.09 | $12.09 | 2,247,300 | — | — |
| 2025-01-17 | $11.73 | $11.73 | 1,699,000 | — | — |
| 2025-01-16 | $10.45 | $10.45 | 1,021,600 | — | — |
| 2025-01-15 | $9.93 | $9.93 | 549,500 | — | — |
| 2025-01-14 | $9.60 | $9.60 | 677,300 | — | — |
| 2025-01-13 | $9.55 | $9.55 | 690,500 | — | — |
| 2025-01-10 | $9.77 | $9.77 | 963,500 | — | — |
| 2025-01-08 | $10.13 | $10.13 | 994,500 | — | — |
| 2025-01-07 | $11.11 | $11.11 | 615,500 | — | — |
| 2025-01-06 | $11.86 | $11.86 | 1,200,100 | — | — |
| 2025-01-03 | $11.87 | $11.87 | 1,209,900 | — | — |
| 2025-01-02 | $10.69 | $10.69 | 763,800 | — | — |