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
- 2024-01-24 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 | $14.56 | $14.56 | 5,345,500 | — | — |
| 2025-12-30 | $14.61 | $14.61 | 6,201,800 | — | — |
| 2025-12-29 | $15.08 | $15.08 | 6,347,800 | — | — |
| 2025-12-26 | $15.29 | $15.29 | 4,726,600 | — | — |
| 2025-12-24 | $15.57 | $15.57 | 2,464,400 | — | — |
| 2025-12-23 | $15.48 | $15.48 | 5,394,800 | — | — |
| 2025-12-22 | $15.79 | $15.79 | 9,699,700 | — | — |
| 2025-12-19 | $15.60 | $15.60 | 20,619,000 | — | — |
| 2025-12-18 | $14.56 | $14.56 | 15,181,000 | — | — |
| 2025-12-17 | $13.57 | $13.57 | 20,262,200 | — | — |
| 2025-12-16 | $14.73 | $14.73 | 24,484,900 | — | — |
| 2025-12-15 | $15.28 | $15.28 | 13,451,100 | — | — |
| 2025-12-12 | $16.53 | $16.53 | 12,713,200 | — | — |
| 2025-12-11 | $17.40 | $17.40 | 7,127,300 | — | — |
| 2025-12-10 | $17.33 | $17.33 | 6,521,900 | — | — |
| 2025-12-09 | $17.49 | $17.49 | 10,347,100 | — | — |
| 2025-12-08 | $17.69 | $17.69 | 11,497,200 | — | — |
| 2025-12-05 | $17.11 | $17.11 | 7,120,300 | — | — |
| 2025-12-04 | $17.08 | $17.08 | 10,713,700 | — | — |
| 2025-12-03 | $16.55 | $16.55 | 7,789,600 | — | — |
| 2025-12-02 | $15.82 | $15.82 | 9,088,400 | — | — |
| 2025-12-01 | $16.59 | $16.59 | 7,814,800 | — | — |
| 2025-11-28 | $16.89 | $16.89 | 6,625,700 | — | — |
| 2025-11-26 | $16.18 | $16.18 | 13,146,600 | — | — |
| 2025-11-25 | $15.55 | $15.55 | 9,734,300 | — | — |
| 2025-11-24 | $15.75 | $15.75 | 15,293,800 | — | — |
| 2025-11-21 | $14.73 | $14.73 | 16,025,400 | — | — |
| 2025-11-20 | $15.16 | $15.16 | 15,390,800 | — | — |
| 2025-11-19 | $15.39 | $15.39 | 12,754,300 | — | — |
| 2025-11-18 | $15.43 | $15.43 | 16,342,300 | — | — |
| 2025-11-17 | $14.79 | $14.79 | 13,078,100 | — | — |
| 2025-11-14 | $14.93 | $14.93 | 21,956,200 | — | — |
| 2025-11-13 | $15.16 | $15.16 | 23,003,100 | — | — |
| 2025-11-12 | $16.44 | $16.44 | 23,106,100 | — | — |
| 2025-11-11 | $17.32 | $17.32 | 23,865,400 | — | — |
| 2025-11-10 | $19.29 | $19.29 | 13,948,400 | — | — |
| 2025-11-07 | $20.19 | $20.19 | 14,127,900 | — | — |
| 2025-11-06 | $20.59 | $20.59 | 17,600,500 | — | — |
| 2025-11-05 | $21.80 | $21.80 | 15,189,000 | — | — |
| 2025-11-04 | $21.74 | $21.74 | 12,758,000 | — | — |
| 2025-11-03 | $22.90 | $22.90 | 28,980,500 | — | — |
| 2025-10-31 | $21.54 | $21.54 | 21,253,100 | — | — |
| 2025-10-30 | $20.74 | $20.74 | 45,963,200 | — | — |
| 2025-10-29 | $20.77 | $20.77 | 16,787,100 | — | — |
| 2025-10-28 | $20.09 | $20.09 | 22,181,400 | — | — |
| 2025-10-27 | $19.87 | $19.87 | 13,198,700 | — | — |
| 2025-10-24 | $19.34 | $19.34 | 16,565,900 | — | — |
| 2025-10-23 | $18.06 | $18.06 | 15,611,200 | — | — |
| 2025-10-22 | $17.80 | $17.80 | 23,223,900 | — | — |
| 2025-10-21 | $19.23 | $19.23 | 24,440,200 | — | — |
| 2025-10-20 | $18.81 | $18.81 | 11,550,100 | — | — |
| 2025-10-17 | $19.00 | $19.00 | 19,677,400 | — | — |
| 2025-10-16 | $19.67 | $19.67 | 23,007,400 | — | — |
| 2025-10-15 | $19.94 | $19.94 | 18,581,600 | — | — |
| 2025-10-14 | $18.94 | $18.94 | 12,659,600 | — | — |
| 2025-10-13 | $19.21 | $19.21 | 19,706,200 | — | — |
| 2025-10-10 | $18.52 | $18.52 | 37,314,700 | — | — |
| 2025-10-09 | $18.04 | $18.04 | 30,208,100 | — | — |
| 2025-10-08 | $17.53 | $17.53 | 20,261,000 | — | — |
| 2025-10-07 | $17.10 | $17.10 | 17,747,900 | — | — |
| 2025-10-06 | $17.91 | $17.91 | 10,116,900 | — | — |
| 2025-10-03 | $17.82 | $17.82 | 8,105,800 | — | — |
| 2025-10-02 | $18.10 | $18.10 | 7,009,600 | — | — |
| 2025-10-01 | $17.97 | $17.97 | 6,938,900 | — | — |
| 2025-09-30 | $17.94 | $17.94 | 18,947,100 | — | — |
| 2025-09-29 | $17.33 | $17.33 | 14,776,900 | — | — |
| 2025-09-26 | $16.85 | $16.85 | 8,732,700 | — | — |
| 2025-09-25 | $16.84 | $16.84 | 12,317,800 | — | — |
| 2025-09-24 | $17.01 | $17.01 | 5,699,100 | — | — |
| 2025-09-23 | $17.00 | $17.00 | 10,150,000 | — | — |
| 2025-09-22 | $17.17 | $17.17 | 12,695,300 | — | — |
| 2025-09-19 | $16.62 | $16.62 | 13,950,500 | — | — |
| 2025-09-18 | $16.75 | $16.75 | 12,212,100 | — | — |
| 2025-09-17 | $16.27 | $16.27 | 7,873,700 | — | — |
| 2025-09-16 | $16.18 | $16.18 | 6,321,300 | — | — |
| 2025-09-15 | $16.32 | $16.32 | 20,119,200 | — | — |
| 2025-09-12 | $15.86 | $15.86 | 9,761,800 | — | — |
| 2025-09-11 | $15.55 | $15.55 | 12,421,100 | — | — |
| 2025-09-10 | $15.99 | $15.99 | 41,048,900 | — | — |
| 2025-09-09 | $14.53 | $14.53 | 20,720,100 | — | — |
| 2025-09-08 | $13.93 | $13.93 | 7,181,800 | — | — |
| 2025-09-05 | $13.62 | $13.62 | 9,312,100 | — | — |
| 2025-09-04 | $13.62 | $13.62 | 6,942,700 | — | — |
| 2025-09-03 | $13.58 | $13.58 | 9,229,600 | — | — |
| 2025-09-02 | $14.00 | $14.00 | 11,076,800 | — | — |
| 2025-08-29 | $14.35 | $14.35 | 6,456,800 | — | — |
| 2025-08-28 | $14.35 | $14.35 | 10,586,600 | — | — |
| 2025-08-27 | $14.20 | $14.20 | 8,192,700 | — | — |
| 2025-08-26 | $14.04 | $14.04 | 10,929,100 | — | — |
| 2025-08-25 | $13.68 | $13.68 | 9,959,500 | — | — |
| 2025-08-22 | $13.55 | $13.55 | 19,811,000 | — | — |
| 2025-08-21 | $13.79 | $13.79 | 18,883,300 | — | — |
| 2025-08-20 | $14.08 | $14.08 | 19,087,600 | — | — |
| 2025-08-19 | $14.35 | $14.35 | 17,326,800 | — | — |
| 2025-08-18 | $14.53 | $14.53 | 13,351,100 | — | — |
| 2025-08-15 | $14.13 | $14.13 | 43,603,500 | — | — |
| 2025-08-14 | $13.84 | $13.84 | 30,902,100 | — | — |
| 2025-08-13 | $13.85 | $13.85 | 30,192,200 | — | — |
| 2025-08-12 | $15.11 | $15.11 | 17,152,700 | — | — |
| 2025-08-11 | $14.53 | $14.53 | 16,618,100 | — | — |
| 2025-08-08 | $14.41 | $14.41 | 16,702,700 | — | — |
| 2025-08-07 | $14.35 | $14.35 | 14,482,400 | — | — |
| 2025-08-06 | $14.11 | $14.11 | 13,250,900 | — | — |
| 2025-08-05 | $14.08 | $14.08 | 12,790,300 | — | — |
| 2025-08-04 | $13.65 | $13.65 | 13,283,700 | — | — |
| 2025-08-01 | $12.65 | $12.65 | 14,611,200 | — | — |
| 2025-07-31 | $13.54 | $13.54 | 21,325,600 | — | — |
| 2025-07-30 | $13.06 | $13.06 | 11,363,900 | — | — |
| 2025-07-29 | $13.19 | $13.19 | 14,446,100 | — | — |
| 2025-07-28 | $13.75 | $13.75 | 9,227,900 | — | — |
| 2025-07-25 | $13.76 | $13.76 | 12,810,000 | — | — |
| 2025-07-24 | $13.69 | $13.69 | 16,330,700 | — | — |
| 2025-07-23 | $13.49 | $13.49 | 7,972,700 | — | — |
| 2025-07-22 | $13.48 | $13.48 | 12,618,900 | — | — |
| 2025-07-21 | $13.27 | $13.27 | 10,641,500 | — | — |
| 2025-07-18 | $13.35 | $13.35 | 13,742,100 | — | — |
| 2025-07-17 | $13.47 | $13.47 | 12,375,900 | — | — |
| 2025-07-16 | $13.92 | $13.92 | 15,360,900 | — | — |
| 2025-07-15 | $13.76 | $13.76 | 21,703,100 | — | — |
| 2025-07-14 | $13.56 | $13.56 | 24,659,200 | — | — |
| 2025-07-11 | $12.51 | $12.51 | 20,863,000 | — | — |
| 2025-07-10 | $13.18 | $13.18 | 26,686,000 | — | — |
| 2025-07-09 | $13.43 | $13.43 | 42,967,300 | — | — |
| 2025-07-08 | $14.02 | $14.02 | 44,234,100 | — | — |
| 2025-07-07 | $14.83 | $14.83 | 107,713,800 | — | — |
| 2025-07-03 | $18.00 | $18.00 | 13,347,600 | — | — |
| 2025-07-02 | $17.56 | $17.56 | 13,895,800 | — | — |
| 2025-07-01 | $17.25 | $17.25 | 16,881,600 | — | — |
| 2025-06-30 | $17.07 | $17.07 | 24,457,800 | — | — |
| 2025-06-27 | $16.65 | $16.65 | 72,554,700 | — | — |
| 2025-06-26 | $16.36 | $16.36 | 91,955,700 | — | — |
| 2025-06-25 | $12.30 | $12.30 | 11,524,200 | — | — |
| 2025-06-24 | $12.21 | $12.21 | 10,576,800 | — | — |
| 2025-06-23 | $11.35 | $11.35 | 10,726,600 | — | — |
| 2025-06-20 | $11.86 | $11.86 | 13,505,400 | — | — |
| 2025-06-18 | $11.90 | $11.90 | 6,124,700 | — | — |
| 2025-06-17 | $11.89 | $11.89 | 7,058,800 | — | — |
| 2025-06-16 | $12.08 | $12.08 | 5,486,900 | — | — |
| 2025-06-13 | $11.89 | $11.89 | 5,612,900 | — | — |
| 2025-06-12 | $12.14 | $12.14 | 4,335,800 | — | — |
| 2025-06-11 | $12.25 | $12.25 | 8,215,100 | — | — |
| 2025-06-10 | $12.77 | $12.77 | 8,886,700 | — | — |
| 2025-06-09 | $12.71 | $12.71 | 12,577,000 | — | — |
| 2025-06-06 | $12.19 | $12.19 | 9,230,100 | — | — |
| 2025-06-05 | $11.93 | $11.93 | 15,835,900 | — | — |
| 2025-06-04 | $12.56 | $12.56 | 17,640,000 | — | — |
| 2025-06-03 | $11.80 | $11.80 | 15,858,000 | — | — |
| 2025-06-02 | $10.93 | $10.93 | 7,614,300 | — | — |
| 2025-05-30 | $10.65 | $10.65 | 19,591,100 | — | — |
| 2025-05-29 | $10.69 | $10.69 | 9,306,200 | — | — |
| 2025-05-28 | $10.78 | $10.78 | 11,241,300 | — | — |
| 2025-05-27 | $11.28 | $11.28 | 9,653,600 | — | — |
| 2025-05-23 | $10.68 | $10.68 | 7,497,700 | — | — |
| 2025-05-22 | $10.83 | $10.83 | 14,427,600 | — | — |
| 2025-05-21 | $10.78 | $10.78 | 14,356,500 | — | — |
| 2025-05-20 | $10.92 | $10.92 | 12,416,700 | — | — |
| 2025-05-19 | $10.85 | $10.85 | 8,933,400 | — | — |
| 2025-05-16 | $10.78 | $10.78 | 14,091,200 | — | — |
| 2025-05-15 | $10.51 | $10.51 | 13,926,700 | — | — |
| 2025-05-14 | $10.32 | $10.32 | 13,752,900 | — | — |
| 2025-05-13 | $10.24 | $10.24 | 8,779,200 | — | — |
| 2025-05-12 | $9.88 | $9.88 | 13,720,100 | — | — |
| 2025-05-09 | $9.32 | $9.32 | 7,893,800 | — | — |
| 2025-05-08 | $9.45 | $9.45 | 19,910,700 | — | — |
| 2025-05-07 | $8.90 | $8.90 | 12,095,600 | — | — |
| 2025-05-06 | $8.99 | $8.99 | 8,339,700 | — | — |
| 2025-05-05 | $8.75 | $8.75 | 9,570,300 | — | — |
| 2025-05-02 | $8.74 | $8.74 | 11,679,500 | — | — |
| 2025-05-01 | $8.55 | $8.55 | 16,122,700 | — | — |
| 2025-04-30 | $8.10 | $8.10 | 9,721,800 | — | — |
| 2025-04-29 | $8.29 | $8.29 | 7,265,100 | — | — |
| 2025-04-28 | $8.24 | $8.24 | 10,087,200 | — | — |
| 2025-04-25 | $8.31 | $8.31 | 13,736,500 | — | — |
| 2025-04-24 | $7.53 | $7.53 | 10,346,700 | — | — |
| 2025-04-23 | $7.12 | $7.12 | 14,681,000 | — | — |
| 2025-04-22 | $6.92 | $6.92 | 12,827,500 | — | — |
| 2025-04-21 | $6.39 | $6.39 | 6,897,800 | — | — |
| 2025-04-17 | $6.63 | $6.63 | 9,750,500 | — | — |
| 2025-04-16 | $6.59 | $6.59 | 8,238,700 | — | — |
| 2025-04-15 | $6.85 | $6.85 | 9,982,600 | — | — |
| 2025-04-14 | $7.06 | $7.06 | 10,050,700 | — | — |
| 2025-04-11 | $7.07 | $7.07 | 7,209,100 | — | — |
| 2025-04-10 | $6.82 | $6.82 | 12,032,600 | — | — |
| 2025-04-09 | $7.51 | $7.51 | 24,641,700 | — | — |
| 2025-04-08 | $6.51 | $6.51 | 24,643,600 | — | — |
| 2025-04-07 | $7.02 | $7.02 | 21,000,700 | — | — |
| 2025-04-04 | $7.18 | $7.18 | 24,873,100 | — | — |
| 2025-04-03 | $7.15 | $7.15 | 21,677,400 | — | — |
| 2025-04-02 | $8.42 | $8.42 | 32,549,300 | — | — |
| 2025-04-01 | $8.00 | $8.00 | 28,327,800 | — | — |
| 2025-03-31 | $7.24 | $7.24 | 19,358,300 | — | — |
| 2025-03-28 | $7.48 | $7.48 | 44,082,300 | — | — |
| 2025-03-27 | $7.88 | $7.88 | 34,535,800 | — | — |
| 2025-03-26 | $7.63 | $7.63 | 24,358,300 | — | — |
| 2025-03-25 | $8.66 | $8.66 | 11,301,900 | — | — |
| 2025-03-24 | $9.31 | $9.31 | 16,577,500 | — | — |
| 2025-03-21 | $8.51 | $8.51 | 14,238,700 | — | — |
| 2025-03-20 | $8.59 | $8.59 | 17,078,200 | — | — |
| 2025-03-19 | $8.68 | $8.68 | 13,820,600 | — | — |
| 2025-03-18 | $8.02 | $8.02 | 13,625,200 | — | — |
| 2025-03-17 | $8.76 | $8.76 | 11,891,400 | — | — |
| 2025-03-14 | $8.81 | $8.81 | 12,711,400 | — | — |
| 2025-03-13 | $8.66 | $8.66 | 9,523,400 | — | — |
| 2025-03-12 | $8.95 | $8.95 | 19,318,100 | — | — |
| 2025-03-11 | $8.63 | $8.63 | 22,957,100 | — | — |
| 2025-03-10 | $8.01 | $8.01 | 45,439,600 | — | — |
| 2025-03-07 | $7.78 | $7.78 | 31,902,200 | — | — |
| 2025-03-06 | $7.85 | $7.85 | 57,023,300 | — | — |
| 2025-03-05 | $9.60 | $9.59 | 10,178,700 | — | — |
| 2025-03-04 | $9.59 | $9.59 | 27,550,500 | — | — |
| 2025-03-03 | $10.14 | $10.14 | 15,623,500 | — | — |
| 2025-02-28 | $11.16 | $11.16 | 12,628,400 | — | — |
| 2025-02-27 | $10.71 | $10.71 | 25,805,300 | — | — |
| 2025-02-26 | $10.02 | $10.02 | 13,569,400 | — | — |
| 2025-02-25 | $9.76 | $9.76 | 21,890,400 | — | — |
| 2025-02-24 | $9.86 | $9.86 | 19,247,700 | — | — |
| 2025-02-21 | $10.80 | $10.80 | 13,019,600 | — | — |
| 2025-02-20 | $11.84 | $11.84 | 10,115,200 | — | — |
| 2025-02-19 | $12.02 | $12.02 | 4,865,300 | — | — |
| 2025-02-18 | $12.39 | $12.39 | 5,393,500 | — | — |
| 2025-02-14 | $12.51 | $12.51 | 4,097,600 | — | — |
| 2025-02-13 | $12.54 | $12.54 | 6,789,600 | — | — |
| 2025-02-12 | $12.09 | $12.09 | 7,328,900 | — | — |
| 2025-02-11 | $12.26 | $12.26 | 4,690,200 | — | — |
| 2025-02-10 | $12.82 | $12.82 | 6,581,000 | — | — |
| 2025-02-07 | $12.56 | $12.56 | 7,553,400 | — | — |
| 2025-02-06 | $12.53 | $12.53 | 6,613,100 | — | — |
| 2025-02-05 | $12.71 | $12.71 | 7,800,600 | — | — |
| 2025-02-04 | $12.21 | $12.21 | 8,609,300 | — | — |
| 2025-02-03 | $12.33 | $12.33 | 9,457,400 | — | — |
| 2025-01-31 | $12.27 | $12.27 | 13,399,800 | — | — |
| 2025-01-30 | $12.26 | $12.26 | 15,930,700 | — | — |
| 2025-01-29 | $11.46 | $11.46 | 15,982,600 | — | — |
| 2025-01-28 | $11.31 | $11.31 | 34,840,700 | — | — |
| 2025-01-27 | $11.28 | $11.28 | 51,762,500 | — | — |
| 2025-01-24 | $15.98 | $15.98 | 7,346,500 | — | — |
| 2025-01-23 | $16.34 | $16.34 | 11,047,400 | — | — |
| 2025-01-22 | $15.97 | $15.97 | 8,114,400 | — | — |
| 2025-01-21 | $15.27 | $15.27 | 7,910,500 | — | — |
| 2025-01-17 | $15.00 | $15.00 | 8,882,100 | — | — |
| 2025-01-16 | $14.63 | $14.63 | 4,344,000 | — | — |
| 2025-01-15 | $14.53 | $14.53 | 7,334,600 | — | — |
| 2025-01-14 | $13.91 | $13.91 | 7,843,800 | — | — |
| 2025-01-13 | $13.60 | $13.60 | 7,408,800 | — | — |
| 2025-01-10 | $14.04 | $14.04 | 8,781,400 | — | — |
| 2025-01-08 | $14.05 | $14.05 | 7,947,500 | — | — |
| 2025-01-07 | $14.12 | $14.12 | 12,795,300 | — | — |
| 2025-01-06 | $15.12 | $15.12 | 8,064,200 | — | — |
| 2025-01-03 | $15.38 | $15.38 | 12,185,900 | — | — |
| 2025-01-02 | $14.48 | $14.48 | 7,838,400 | — | — |