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
- 2020-09-17 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 | $17.37 | $24.29 | 1,734,100 | — | — |
| 2025-12-30 | $17.54 | $24.12 | 1,330,500 | — | — |
| 2025-12-29 | $17.49 | $24.05 | 1,413,000 | — | — |
| 2025-12-26 | $17.50 | $24.06 | 1,304,600 | — | — |
| 2025-12-24 | $17.49 | $24.05 | 541,500 | — | — |
| 2025-12-23 | $17.26 | $23.73 | 1,664,700 | — | — |
| 2025-12-22 | $17.49 | $24.05 | 1,584,700 | — | — |
| 2025-12-19 | $17.52 | $24.09 | 3,556,900 | — | — |
| 2025-12-18 | $17.45 | $24.00 | 1,909,800 | — | — |
| 2025-12-17 | $17.51 | $24.08 | 2,413,600 | — | — |
| 2025-12-16 | $17.57 | $24.16 | 2,514,000 | — | — |
| 2025-12-15 | $17.84 | $24.53 | 2,013,600 | — | — |
| 2025-12-12 | $17.67 | $24.30 | 1,454,300 | — | — |
| 2025-12-11 | $17.65 | $24.27 | 1,723,600 | — | — |
| 2025-12-10 | $17.60 | $24.20 | 2,610,400 | — | — |
| 2025-12-09 | $17.29 | $23.78 | 1,862,700 | — | — |
| 2025-12-08 | $17.29 | $23.78 | 2,010,400 | — | — |
| 2025-12-05 | $17.43 | $23.97 | 2,535,300 | — | — |
| 2025-12-04 | $17.53 | $24.11 | 1,929,300 | — | — |
| 2025-12-03 | $17.53 | $24.11 | 1,731,200 | — | — |
| 2025-12-02 | $17.43 | $23.97 | 2,278,400 | — | — |
| 2025-12-01 | $17.49 | $24.05 | 1,447,400 | — | — |
| 2025-11-28 | $17.57 | $24.16 | 1,023,100 | — | — |
| 2025-11-26 | $17.55 | $24.13 | 4,711,900 | — | — |
| 2025-11-25 | $17.73 | $24.38 | 6,319,200 | — | — |
| 2025-11-24 | $18.46 | $25.39 | 1,675,100 | — | — |
| 2025-11-21 | $18.30 | $25.17 | 1,217,900 | — | — |
| 2025-11-20 | $17.93 | $24.66 | 955,000 | — | — |
| 2025-11-19 | $18.07 | $24.85 | 987,200 | — | — |
| 2025-11-18 | $18.23 | $25.07 | 975,200 | — | — |
| 2025-11-17 | $18.21 | $25.04 | 1,825,200 | — | — |
| 2025-11-14 | $18.33 | $25.21 | 1,887,400 | — | — |
| 2025-11-13 | $18.19 | $25.01 | 1,466,300 | — | — |
| 2025-11-12 | $18.11 | $24.90 | 1,367,900 | — | — |
| 2025-11-11 | $18.26 | $25.11 | 1,079,800 | — | — |
| 2025-11-10 | $18.10 | $24.89 | 982,000 | — | — |
| 2025-11-07 | $18.11 | $24.90 | 1,230,000 | — | — |
| 2025-11-06 | $17.78 | $24.45 | 1,827,600 | — | — |
| 2025-11-05 | $18.03 | $24.79 | 1,589,000 | — | — |
| 2025-11-04 | $17.99 | $24.74 | 1,328,300 | — | — |
| 2025-11-03 | $18.15 | $24.96 | 1,883,000 | — | — |
| 2025-10-31 | $17.92 | $24.64 | 1,944,600 | — | — |
| 2025-10-30 | $17.75 | $24.41 | 4,235,500 | — | — |
| 2025-10-29 | $17.93 | $24.66 | 2,204,100 | — | — |
| 2025-10-28 | $18.52 | $25.47 | 1,507,000 | — | — |
| 2025-10-27 | $18.79 | $25.84 | 1,170,500 | — | — |
| 2025-10-24 | $18.72 | $25.74 | 872,700 | — | — |
| 2025-10-23 | $18.73 | $25.76 | 832,600 | — | — |
| 2025-10-22 | $18.74 | $25.77 | 1,142,800 | — | — |
| 2025-10-21 | $18.70 | $25.72 | 896,500 | — | — |
| 2025-10-20 | $18.83 | $25.89 | 1,006,900 | — | — |
| 2025-10-17 | $18.57 | $25.54 | 1,854,000 | — | — |
| 2025-10-16 | $18.56 | $25.52 | 1,256,200 | — | — |
| 2025-10-15 | $18.48 | $25.41 | 2,223,300 | — | — |
| 2025-10-14 | $18.29 | $25.15 | 2,108,400 | — | — |
| 2025-10-13 | $18.18 | $25.00 | 1,415,700 | — | — |
| 2025-10-10 | $18.05 | $24.82 | 2,712,300 | — | — |
| 2025-10-09 | $18.34 | $25.22 | 1,436,000 | — | — |
| 2025-10-08 | $18.40 | $25.30 | 1,398,000 | — | — |
| 2025-10-07 | $18.56 | $25.52 | 1,669,300 | — | — |
| 2025-10-06 | $18.61 | $25.59 | 2,280,500 | — | — |
| 2025-10-03 | $18.68 | $25.69 | 2,107,900 | — | — |
| 2025-10-02 | $18.38 | $25.28 | 2,363,400 | — | — |
| 2025-10-01 | $18.35 | $25.23 | 2,553,500 | — | — |
| 2025-09-30 | $17.87 | $24.57 | 1,766,800 | — | — |
| 2025-09-29 | $17.86 | $24.16 | 2,254,200 | — | — |
| 2025-09-26 | $18.12 | $24.51 | 2,033,700 | — | — |
| 2025-09-25 | $17.91 | $24.23 | 1,843,300 | — | — |
| 2025-09-24 | $18.06 | $24.43 | 1,522,200 | — | — |
| 2025-09-23 | $18.30 | $24.76 | 1,111,500 | — | — |
| 2025-09-22 | $18.28 | $24.73 | 1,111,000 | — | — |
| 2025-09-19 | $18.33 | $24.80 | 2,737,200 | — | — |
| 2025-09-18 | $18.55 | $25.09 | 1,234,100 | — | — |
| 2025-09-17 | $18.44 | $24.95 | 1,169,400 | — | — |
| 2025-09-16 | $18.50 | $25.03 | 1,303,700 | — | — |
| 2025-09-15 | $18.60 | $25.16 | 1,446,800 | — | — |
| 2025-09-12 | $18.78 | $25.41 | 761,800 | — | — |
| 2025-09-11 | $18.76 | $25.38 | 877,200 | — | — |
| 2025-09-10 | $18.62 | $25.19 | 949,500 | — | — |
| 2025-09-09 | $18.55 | $25.09 | 1,620,400 | — | — |
| 2025-09-08 | $18.54 | $25.08 | 946,700 | — | — |
| 2025-09-05 | $18.68 | $25.27 | 995,800 | — | — |
| 2025-09-04 | $18.48 | $25.00 | 1,641,400 | — | — |
| 2025-09-03 | $18.61 | $25.18 | 1,500,000 | — | — |
| 2025-09-02 | $18.46 | $24.97 | 1,950,900 | — | — |
| 2025-08-29 | $18.59 | $25.15 | 1,473,300 | — | — |
| 2025-08-28 | $18.45 | $24.96 | 1,076,800 | — | — |
| 2025-08-27 | $18.38 | $24.86 | 1,155,600 | — | — |
| 2025-08-26 | $18.31 | $24.77 | 1,925,600 | — | — |
| 2025-08-25 | $18.22 | $24.65 | 1,333,300 | — | — |
| 2025-08-22 | $18.24 | $24.68 | 3,932,200 | — | — |
| 2025-08-21 | $17.80 | $24.08 | 4,065,600 | — | — |
| 2025-08-20 | $17.39 | $23.53 | 2,009,800 | — | — |
| 2025-08-19 | $17.11 | $23.15 | 1,379,800 | — | — |
| 2025-08-18 | $16.60 | $22.46 | 1,113,600 | — | — |
| 2025-08-15 | $16.78 | $22.70 | 1,183,400 | — | — |
| 2025-08-14 | $16.71 | $22.61 | 1,154,700 | — | — |
| 2025-08-13 | $16.74 | $22.65 | 2,354,900 | — | — |
| 2025-08-12 | $16.67 | $22.55 | 927,400 | — | — |
| 2025-08-11 | $16.64 | $22.51 | 990,200 | — | — |
| 2025-08-08 | $16.81 | $22.74 | 838,900 | — | — |
| 2025-08-07 | $16.86 | $22.81 | 1,331,700 | — | — |
| 2025-08-06 | $16.75 | $22.66 | 1,414,700 | — | — |
| 2025-08-05 | $16.88 | $22.84 | 2,078,900 | — | — |
| 2025-08-04 | $16.72 | $22.62 | 2,508,300 | — | — |
| 2025-08-01 | $16.23 | $21.96 | 1,611,200 | — | — |
| 2025-07-31 | $16.24 | $21.97 | 2,772,900 | — | — |
| 2025-07-30 | $15.91 | $21.52 | 1,884,300 | — | — |
| 2025-07-29 | $16.10 | $21.78 | 1,175,900 | — | — |
| 2025-07-28 | $15.77 | $21.33 | 1,036,800 | — | — |
| 2025-07-25 | $15.88 | $21.48 | 661,200 | — | — |
| 2025-07-24 | $15.84 | $21.43 | 686,100 | — | — |
| 2025-07-23 | $15.87 | $21.47 | 780,700 | — | — |
| 2025-07-22 | $16.02 | $21.67 | 1,380,400 | — | — |
| 2025-07-21 | $15.77 | $21.33 | 865,400 | — | — |
| 2025-07-18 | $15.77 | $21.33 | 1,732,700 | — | — |
| 2025-07-17 | $15.75 | $21.31 | 2,168,400 | — | — |
| 2025-07-16 | $15.88 | $21.48 | 1,549,500 | — | — |
| 2025-07-15 | $15.75 | $21.31 | 1,345,100 | — | — |
| 2025-07-14 | $16.14 | $21.83 | 1,381,600 | — | — |
| 2025-07-11 | $16.03 | $21.69 | 1,163,000 | — | — |
| 2025-07-10 | $16.02 | $21.67 | 1,647,800 | — | — |
| 2025-07-09 | $15.86 | $21.46 | 1,178,600 | — | — |
| 2025-07-08 | $15.92 | $21.54 | 1,045,800 | — | — |
| 2025-07-07 | $16.05 | $21.71 | 1,172,400 | — | — |
| 2025-07-03 | $16.34 | $22.10 | 731,300 | — | — |
| 2025-07-02 | $16.20 | $21.92 | 1,553,200 | — | — |
| 2025-07-01 | $16.31 | $22.06 | 1,498,700 | — | — |
| 2025-06-30 | $16.05 | $21.71 | 1,518,600 | — | — |
| 2025-06-27 | $16.16 | $21.47 | 2,256,800 | — | — |
| 2025-06-26 | $16.23 | $21.56 | 1,734,400 | — | — |
| 2025-06-25 | $16.11 | $21.40 | 1,764,500 | — | — |
| 2025-06-24 | $16.36 | $21.73 | 1,647,700 | — | — |
| 2025-06-23 | $16.59 | $22.04 | 1,988,000 | — | — |
| 2025-06-20 | $16.29 | $21.64 | 2,068,900 | — | — |
| 2025-06-18 | $16.26 | $21.60 | 1,916,300 | — | — |
| 2025-06-17 | $16.20 | $21.52 | 1,606,100 | — | — |
| 2025-06-16 | $16.02 | $21.28 | 1,535,500 | — | — |
| 2025-06-13 | $16.12 | $21.42 | 1,226,400 | — | — |
| 2025-06-12 | $16.31 | $21.67 | 958,000 | — | — |
| 2025-06-11 | $16.32 | $21.68 | 1,118,400 | — | — |
| 2025-06-10 | $16.28 | $21.63 | 1,409,600 | — | — |
| 2025-06-09 | $16.31 | $21.67 | 1,292,600 | — | — |
| 2025-06-06 | $16.19 | $21.51 | 994,200 | — | — |
| 2025-06-05 | $16.12 | $21.42 | 1,607,600 | — | — |
| 2025-06-04 | $15.97 | $21.22 | 1,556,200 | — | — |
| 2025-06-03 | $16.08 | $21.36 | 1,769,000 | — | — |
| 2025-06-02 | $16.02 | $21.28 | 5,357,700 | — | — |
| 2025-05-30 | $15.91 | $21.14 | 1,381,200 | — | — |
| 2025-05-29 | $15.95 | $21.19 | 1,719,200 | — | — |
| 2025-05-28 | $15.76 | $20.94 | 4,254,000 | — | — |
| 2025-05-27 | $15.73 | $20.90 | 3,542,800 | — | — |
| 2025-05-23 | $15.46 | $20.54 | 2,962,600 | — | — |
| 2025-05-22 | $15.43 | $20.50 | 1,958,500 | — | — |
| 2025-05-21 | $15.57 | $20.69 | 1,682,600 | — | — |
| 2025-05-20 | $15.96 | $21.20 | 2,209,000 | — | — |
| 2025-05-19 | $16.17 | $21.48 | 1,373,100 | — | — |
| 2025-05-16 | $16.15 | $21.46 | 1,870,300 | — | — |
| 2025-05-15 | $16.15 | $21.46 | 1,770,800 | — | — |
| 2025-05-14 | $15.79 | $20.98 | 916,000 | — | — |
| 2025-05-13 | $15.97 | $21.22 | 1,073,900 | — | — |
| 2025-05-12 | $16.28 | $21.63 | 1,039,900 | — | — |
| 2025-05-09 | $16.33 | $21.69 | 804,900 | — | — |
| 2025-05-08 | $16.28 | $21.63 | 1,315,200 | — | — |
| 2025-05-07 | $16.27 | $21.62 | 2,056,800 | — | — |
| 2025-05-06 | $15.97 | $21.22 | 965,400 | — | — |
| 2025-05-05 | $16.03 | $21.30 | 1,104,200 | — | — |
| 2025-05-02 | $16.20 | $21.52 | 1,401,600 | — | — |
| 2025-05-01 | $15.86 | $21.07 | 2,005,900 | — | — |
| 2025-04-30 | $16.18 | $21.50 | 1,726,800 | — | — |
| 2025-04-29 | $16.05 | $21.32 | 2,595,300 | — | — |
| 2025-04-28 | $15.97 | $21.22 | 1,025,600 | — | — |
| 2025-04-25 | $15.93 | $21.16 | 588,600 | — | — |
| 2025-04-24 | $15.94 | $21.18 | 740,800 | — | — |
| 2025-04-23 | $16.09 | $21.38 | 908,300 | — | — |
| 2025-04-22 | $16.15 | $21.46 | 1,550,900 | — | — |
| 2025-04-21 | $15.94 | $21.18 | 1,250,400 | — | — |
| 2025-04-17 | $16.09 | $21.38 | 746,300 | — | — |
| 2025-04-16 | $15.95 | $21.19 | 1,167,800 | — | — |
| 2025-04-15 | $15.77 | $20.95 | 781,700 | — | — |
| 2025-04-14 | $15.62 | $20.75 | 1,548,100 | — | — |
| 2025-04-11 | $15.07 | $20.02 | 1,256,900 | — | — |
| 2025-04-10 | $14.90 | $19.80 | 2,462,400 | — | — |
| 2025-04-09 | $15.36 | $20.41 | 3,390,600 | — | — |
| 2025-04-08 | $14.72 | $19.56 | 2,525,700 | — | — |
| 2025-04-07 | $15.30 | $20.33 | 2,347,800 | — | — |
| 2025-04-04 | $16.18 | $21.50 | 1,813,300 | — | — |
| 2025-04-03 | $16.72 | $22.21 | 1,712,500 | — | — |
| 2025-04-02 | $17.13 | $22.76 | 1,309,800 | — | — |
| 2025-04-01 | $17.10 | $22.72 | 1,181,100 | — | — |
| 2025-03-31 | $17.04 | $22.64 | 1,816,800 | — | — |
| 2025-03-28 | $16.97 | $22.16 | 1,406,700 | — | — |
| 2025-03-27 | $17.05 | $22.26 | 1,791,300 | — | — |
| 2025-03-26 | $17.15 | $22.39 | 3,454,100 | — | — |
| 2025-03-25 | $16.80 | $21.94 | 3,416,000 | — | — |
| 2025-03-24 | $17.20 | $22.46 | 1,132,700 | — | — |
| 2025-03-21 | $16.86 | $22.02 | 2,384,800 | — | — |
| 2025-03-20 | $17.17 | $22.42 | 908,400 | — | — |
| 2025-03-19 | $17.25 | $22.53 | 1,217,100 | — | — |
| 2025-03-18 | $17.21 | $22.47 | 1,464,000 | — | — |
| 2025-03-17 | $17.11 | $22.34 | 984,600 | — | — |
| 2025-03-14 | $17.06 | $22.28 | 938,500 | — | — |
| 2025-03-13 | $16.66 | $21.76 | 782,400 | — | — |
| 2025-03-12 | $16.68 | $21.78 | 1,649,700 | — | — |
| 2025-03-11 | $16.92 | $22.09 | 2,098,300 | — | — |
| 2025-03-10 | $16.96 | $22.15 | 1,922,200 | — | — |
| 2025-03-07 | $16.97 | $22.16 | 1,413,300 | — | — |
| 2025-03-06 | $16.86 | $22.02 | 1,317,600 | — | — |
| 2025-03-05 | $16.84 | $21.99 | 988,500 | — | — |
| 2025-03-04 | $16.73 | $21.85 | 882,200 | — | — |
| 2025-03-03 | $16.84 | $21.99 | 841,800 | — | — |
| 2025-02-28 | $16.85 | $22.00 | 1,477,000 | — | — |
| 2025-02-27 | $16.81 | $21.95 | 1,371,300 | — | — |
| 2025-02-26 | $16.64 | $21.73 | 1,151,300 | — | — |
| 2025-02-25 | $16.53 | $21.59 | 1,097,400 | — | — |
| 2025-02-24 | $16.22 | $21.18 | 977,700 | — | — |
| 2025-02-21 | $15.96 | $20.84 | 1,015,400 | — | — |
| 2025-02-20 | $16.03 | $20.93 | 1,438,800 | — | — |
| 2025-02-19 | $15.55 | $20.31 | 814,300 | — | — |
| 2025-02-18 | $15.68 | $20.48 | 1,274,000 | — | — |
| 2025-02-14 | $15.35 | $20.04 | 1,108,900 | — | — |
| 2025-02-13 | $15.62 | $20.40 | 1,160,200 | — | — |
| 2025-02-12 | $15.21 | $19.86 | 810,600 | — | — |
| 2025-02-11 | $15.49 | $20.23 | 759,200 | — | — |
| 2025-02-10 | $15.38 | $20.08 | 931,600 | — | — |
| 2025-02-07 | $15.52 | $20.27 | 1,818,400 | — | — |
| 2025-02-06 | $15.80 | $20.63 | 1,027,200 | — | — |
| 2025-02-05 | $15.68 | $20.48 | 913,500 | — | — |
| 2025-02-04 | $15.59 | $20.36 | 764,200 | — | — |
| 2025-02-03 | $15.63 | $20.41 | 911,600 | — | — |
| 2025-01-31 | $15.74 | $20.55 | 1,960,900 | — | — |
| 2025-01-30 | $15.78 | $20.61 | 2,334,400 | — | — |
| 2025-01-29 | $15.80 | $20.63 | 619,500 | — | — |
| 2025-01-28 | $16.17 | $21.12 | 885,500 | — | — |
| 2025-01-27 | $16.34 | $21.34 | 1,267,800 | — | — |
| 2025-01-24 | $16.04 | $20.95 | 1,363,200 | — | — |
| 2025-01-23 | $15.85 | $20.70 | 1,058,700 | — | — |
| 2025-01-22 | $15.67 | $20.46 | 795,400 | — | — |
| 2025-01-21 | $16.04 | $20.95 | 619,300 | — | — |
| 2025-01-17 | $15.75 | $20.57 | 781,800 | — | — |
| 2025-01-16 | $15.87 | $20.72 | 596,800 | — | — |
| 2025-01-15 | $15.64 | $20.42 | 866,700 | — | — |
| 2025-01-14 | $15.48 | $20.21 | 965,200 | — | — |
| 2025-01-13 | $15.31 | $19.99 | 1,108,000 | — | — |
| 2025-01-10 | $15.20 | $19.85 | 1,098,800 | — | — |
| 2025-01-08 | $15.56 | $20.32 | 1,145,700 | — | — |
| 2025-01-07 | $15.59 | $20.36 | 835,900 | — | — |
| 2025-01-06 | $15.70 | $20.50 | 1,054,800 | — | — |
| 2025-01-03 | $15.85 | $20.70 | 782,000 | — | — |
| 2025-01-02 | $15.69 | $20.49 | 945,200 | — | — |