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
- 2025-04-17 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 | $11.63 | $12.41 | 1,590,900 | — | — |
| 2025-12-30 | $11.68 | $12.47 | 919,800 | — | — |
| 2025-12-29 | $11.90 | $12.70 | 1,866,800 | — | — |
| 2025-12-26 | $11.90 | $12.70 | 5,027,100 | — | — |
| 2025-12-24 | $12.21 | $13.03 | 612,800 | — | — |
| 2025-12-23 | $12.45 | $13.29 | 638,400 | — | — |
| 2025-12-22 | $12.35 | $13.18 | 504,800 | — | — |
| 2025-12-19 | $12.45 | $13.29 | 1,653,800 | — | — |
| 2025-12-18 | $12.25 | $13.08 | 1,995,500 | — | — |
| 2025-12-17 | $13.47 | $14.38 | 416,900 | — | — |
| 2025-12-16 | $13.69 | $14.61 | 415,800 | — | — |
| 2025-12-15 | $14.18 | $15.14 | 777,700 | — | — |
| 2025-12-12 | $13.65 | $14.57 | 403,900 | — | — |
| 2025-12-11 | $13.71 | $14.63 | 455,700 | — | — |
| 2025-12-10 | $13.49 | $14.40 | 398,900 | — | — |
| 2025-12-09 | $13.51 | $14.42 | 675,300 | — | — |
| 2025-12-08 | $13.73 | $14.65 | 1,162,600 | — | — |
| 2025-12-05 | $14.58 | $14.58 | 1,567,700 | — | — |
| 2025-12-04 | $14.60 | $14.60 | 2,149,500 | — | — |
| 2025-12-03 | $15.28 | $15.28 | 928,800 | — | — |
| 2025-12-02 | $16.24 | $16.24 | 889,300 | — | — |
| 2025-12-01 | $15.90 | $15.90 | 1,082,100 | — | — |
| 2025-11-28 | $14.99 | $14.99 | 1,022,800 | — | — |
| 2025-11-26 | $14.13 | $14.13 | 535,800 | — | — |
| 2025-11-25 | $14.20 | $14.20 | 659,200 | — | — |
| 2025-11-24 | $13.31 | $13.31 | 509,500 | — | — |
| 2025-11-21 | $13.66 | $13.66 | 466,300 | — | — |
| 2025-11-20 | $13.07 | $13.07 | 1,014,300 | — | — |
| 2025-11-19 | $14.22 | $14.22 | 370,600 | — | — |
| 2025-11-18 | $14.60 | $14.60 | 446,100 | — | — |
| 2025-11-17 | $14.29 | $14.29 | 393,200 | — | — |
| 2025-11-14 | $14.72 | $14.72 | 668,500 | — | — |
| 2025-11-13 | $15.32 | $15.32 | 856,300 | — | — |
| 2025-11-12 | $14.94 | $14.94 | 626,800 | — | — |
| 2025-11-11 | $14.74 | $14.74 | 606,600 | — | — |
| 2025-11-10 | $14.61 | $14.61 | 991,500 | — | — |
| 2025-11-07 | $14.63 | $14.63 | 862,800 | — | — |
| 2025-11-06 | $14.90 | $14.90 | 729,500 | — | — |
| 2025-11-05 | $15.13 | $15.13 | 697,200 | — | — |
| 2025-11-04 | $14.88 | $14.88 | 556,900 | — | — |
| 2025-11-03 | $15.22 | $15.22 | 675,500 | — | — |
| 2025-10-31 | $15.65 | $15.65 | 410,700 | — | — |
| 2025-10-30 | $15.58 | $15.58 | 359,300 | — | — |
| 2025-10-29 | $15.90 | $15.90 | 679,200 | — | — |
| 2025-10-28 | $16.55 | $16.55 | 692,200 | — | — |
| 2025-10-27 | $17.13 | $17.13 | 831,300 | — | — |
| 2025-10-24 | $17.34 | $17.34 | 790,900 | — | — |
| 2025-10-23 | $17.55 | $17.55 | 560,300 | — | — |
| 2025-10-22 | $16.93 | $16.93 | 575,300 | — | — |
| 2025-10-21 | $17.36 | $17.36 | 665,800 | — | — |
| 2025-10-20 | $17.11 | $17.11 | 1,491,700 | — | — |
| 2025-10-17 | $15.98 | $15.98 | 683,300 | — | — |
| 2025-10-16 | $16.00 | $16.00 | 674,400 | — | — |
| 2025-10-15 | $16.45 | $16.45 | 617,000 | — | — |
| 2025-10-14 | $16.40 | $16.40 | 804,500 | — | — |
| 2025-10-13 | $16.10 | $16.10 | 994,800 | — | — |
| 2025-10-10 | $15.86 | $15.86 | 1,857,200 | — | — |
| 2025-10-09 | $16.26 | $16.26 | 989,900 | — | — |
| 2025-10-08 | $16.73 | $16.73 | 626,900 | — | — |
| 2025-10-07 | $16.26 | $16.26 | 1,433,900 | — | — |
| 2025-10-06 | $16.74 | $16.74 | 465,600 | — | — |
| 2025-10-03 | $17.01 | $17.01 | 703,900 | — | — |
| 2025-10-02 | $17.18 | $17.18 | 995,100 | — | — |
| 2025-10-01 | $16.26 | $16.26 | 640,400 | — | — |
| 2025-09-30 | $16.55 | $16.55 | 730,000 | — | — |
| 2025-09-29 | $16.84 | $16.84 | 479,300 | — | — |
| 2025-09-26 | $16.87 | $16.87 | 473,800 | — | — |
| 2025-09-25 | $16.92 | $16.92 | 404,500 | — | — |
| 2025-09-24 | $16.97 | $16.97 | 741,500 | — | — |
| 2025-09-23 | $16.87 | $16.87 | 700,900 | — | — |
| 2025-09-22 | $17.25 | $17.25 | 627,500 | — | — |
| 2025-09-19 | $17.37 | $17.37 | 604,500 | — | — |
| 2025-09-18 | $17.40 | $17.40 | 831,600 | — | — |
| 2025-09-17 | $17.79 | $17.79 | 1,644,200 | — | — |
| 2025-09-16 | $17.27 | $17.27 | 1,180,300 | — | — |
| 2025-09-15 | $16.55 | $16.55 | 1,160,200 | — | — |
| 2025-09-12 | $16.64 | $16.64 | 839,900 | — | — |
| 2025-09-11 | $17.16 | $17.16 | 891,600 | — | — |
| 2025-09-10 | $17.01 | $17.01 | 620,600 | — | — |
| 2025-09-09 | $16.95 | $16.95 | 1,145,200 | — | — |
| 2025-09-08 | $17.12 | $17.12 | 1,056,900 | — | — |
| 2025-09-05 | $17.07 | $17.07 | 1,945,600 | — | — |
| 2025-09-04 | $17.84 | $17.84 | 1,373,600 | — | — |
| 2025-09-03 | $18.40 | $18.40 | 763,700 | — | — |
| 2025-09-02 | $18.50 | $18.50 | 3,914,600 | — | — |
| 2025-08-29 | $19.11 | $19.11 | 4,871,700 | — | — |
| 2025-08-28 | $22.00 | $22.00 | 1,075,100 | — | — |
| 2025-08-27 | $22.13 | $22.13 | 1,542,200 | — | — |
| 2025-08-26 | $23.00 | $23.00 | 737,100 | — | — |
| 2025-08-25 | $22.38 | $22.38 | 1,064,600 | — | — |
| 2025-08-22 | $23.40 | $23.40 | 850,800 | — | — |
| 2025-08-21 | $22.76 | $22.76 | 539,900 | — | — |
| 2025-08-20 | $22.52 | $22.52 | 1,163,300 | — | — |
| 2025-08-19 | $22.83 | $22.83 | 1,036,200 | — | — |
| 2025-08-18 | $23.14 | $23.14 | 2,250,100 | — | — |
| 2025-08-15 | $22.24 | $22.24 | 875,700 | — | — |
| 2025-08-14 | $21.52 | $21.52 | 1,175,200 | — | — |
| 2025-08-13 | $21.68 | $21.68 | 519,400 | — | — |
| 2025-08-12 | $21.66 | $21.66 | 505,100 | — | — |
| 2025-08-11 | $21.79 | $21.79 | 510,500 | — | — |
| 2025-08-08 | $21.72 | $21.72 | 663,100 | — | — |
| 2025-08-07 | $21.78 | $21.78 | 864,900 | — | — |
| 2025-08-06 | $21.72 | $21.72 | 1,644,500 | — | — |
| 2025-08-05 | $20.87 | $20.87 | 1,148,700 | — | — |
| 2025-08-04 | $21.69 | $21.69 | 1,041,400 | — | — |
| 2025-08-01 | $21.24 | $21.24 | 990,000 | — | — |
| 2025-07-31 | $22.11 | $22.11 | 1,329,100 | — | — |
| 2025-07-30 | $23.40 | $23.40 | 940,700 | — | — |
| 2025-07-29 | $23.11 | $23.11 | 599,500 | — | — |
| 2025-07-28 | $23.19 | $23.19 | 595,400 | — | — |
| 2025-07-25 | $23.53 | $23.53 | 1,185,500 | — | — |
| 2025-07-24 | $24.33 | $24.33 | 1,124,700 | — | — |
| 2025-07-23 | $25.63 | $25.63 | 930,800 | — | — |
| 2025-07-22 | $25.02 | $25.02 | 1,016,900 | — | — |
| 2025-07-21 | $24.36 | $24.36 | 931,000 | — | — |
| 2025-07-18 | $24.55 | $24.55 | 2,369,100 | — | — |
| 2025-07-17 | $26.17 | $26.17 | 792,600 | — | — |
| 2025-07-16 | $26.34 | $26.34 | 719,600 | — | — |
| 2025-07-15 | $26.54 | $26.54 | 999,100 | — | — |
| 2025-07-14 | $27.22 | $27.22 | 680,000 | — | — |
| 2025-07-11 | $27.55 | $27.55 | 688,700 | — | — |
| 2025-07-10 | $28.42 | $28.42 | 520,800 | — | — |
| 2025-07-09 | $28.10 | $28.10 | 1,427,500 | — | — |
| 2025-07-08 | $28.01 | $28.01 | 1,087,200 | — | — |
| 2025-07-07 | $28.75 | $28.75 | 2,081,800 | — | — |
| 2025-07-03 | $27.30 | $27.30 | 911,600 | — | — |
| 2025-07-02 | $26.86 | $26.86 | 1,317,800 | — | — |
| 2025-07-01 | $26.20 | $26.20 | 655,500 | — | — |
| 2025-06-30 | $26.11 | $26.11 | 774,200 | — | — |
| 2025-06-27 | $26.26 | $26.26 | 549,800 | — | — |
| 2025-06-26 | $26.06 | $26.06 | 1,502,800 | — | — |
| 2025-06-25 | $25.65 | $25.65 | 3,501,100 | — | — |
| 2025-06-24 | $28.13 | $28.13 | 615,900 | — | — |
| 2025-06-23 | $28.27 | $28.27 | 936,100 | — | — |
| 2025-06-20 | $28.48 | $28.48 | 757,000 | — | — |
| 2025-06-18 | $28.30 | $28.30 | 740,000 | — | — |
| 2025-06-17 | $28.29 | $28.29 | 1,373,800 | — | — |
| 2025-06-16 | $29.59 | $29.59 | 760,700 | — | — |
| 2025-06-13 | $29.38 | $29.38 | 752,200 | — | — |
| 2025-06-12 | $30.00 | $30.00 | 1,366,100 | — | — |
| 2025-06-11 | $30.90 | $30.90 | 719,900 | — | — |
| 2025-06-10 | $30.64 | $30.64 | 1,238,500 | — | — |
| 2025-06-09 | $32.75 | $32.75 | 1,280,000 | — | — |
| 2025-06-06 | $32.58 | $32.58 | 803,500 | — | — |
| 2025-06-05 | $31.66 | $31.66 | 2,408,900 | — | — |
| 2025-06-04 | $35.08 | $35.08 | 2,517,200 | — | — |
| 2025-06-03 | $30.46 | $30.46 | 1,120,100 | — | — |
| 2025-06-02 | $30.79 | $30.79 | 1,322,400 | — | — |
| 2025-05-30 | $28.01 | $28.01 | 1,681,200 | — | — |
| 2025-05-29 | $30.98 | $30.98 | 1,065,000 | — | — |
| 2025-05-28 | $30.88 | $30.88 | 1,007,800 | — | — |
| 2025-05-27 | $29.58 | $29.58 | 1,770,600 | — | — |
| 2025-05-23 | $29.62 | $29.62 | 292,700 | — | — |
| 2025-05-22 | $29.80 | $29.80 | 396,900 | — | — |
| 2025-05-21 | $29.74 | $29.74 | 1,148,400 | — | — |
| 2025-05-20 | $29.16 | $29.16 | 1,367,500 | — | — |
| 2025-05-19 | $29.87 | $29.87 | 751,400 | — | — |
| 2025-05-16 | $29.54 | $29.54 | 857,400 | — | — |
| 2025-05-15 | $30.01 | $30.01 | 834,100 | — | — |
| 2025-05-14 | $28.94 | $28.94 | 1,659,600 | — | — |
| 2025-05-13 | $27.36 | $27.36 | 2,354,900 | — | — |
| 2025-05-12 | $30.70 | $30.70 | 1,951,300 | — | — |
| 2025-05-09 | $32.00 | $32.00 | 573,600 | — | — |
| 2025-05-08 | $32.50 | $32.50 | 1,065,100 | — | — |
| 2025-05-07 | $32.02 | $32.02 | 1,805,800 | — | — |
| 2025-05-06 | $34.60 | $34.60 | 1,045,200 | — | — |
| 2025-05-05 | $35.11 | $35.11 | 501,400 | — | — |
| 2025-05-02 | $35.69 | $35.69 | 785,500 | — | — |
| 2025-05-01 | $34.76 | $34.76 | 813,200 | — | — |
| 2025-04-30 | $33.49 | $33.49 | 1,850,100 | — | — |
| 2025-04-29 | $35.40 | $35.40 | 3,735,100 | — | — |
| 2025-04-28 | $34.50 | $34.50 | 3,083,900 | — | — |
| 2025-04-25 | $31.11 | $31.11 | 919,800 | — | — |
| 2025-04-24 | $31.30 | $31.30 | 1,575,200 | — | — |
| 2025-04-23 | $32.70 | $32.70 | 3,448,400 | — | — |
| 2025-04-22 | $31.03 | $31.03 | 4,516,500 | — | — |
| 2025-04-21 | $30.66 | $30.66 | 5,470,000 | — | — |
| 2025-04-17 | $32.44 | $32.44 | 14,716,000 | — | — |