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
- 2018-08-02 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 | $16.19 | $16.19 | 1,069,300 | — | — |
| 2025-12-30 | $16.42 | $16.42 | 789,700 | — | — |
| 2025-12-29 | $16.53 | $16.53 | 657,800 | — | — |
| 2025-12-26 | $16.53 | $16.53 | 786,100 | — | — |
| 2025-12-24 | $16.53 | $16.53 | 460,500 | — | — |
| 2025-12-23 | $16.35 | $16.35 | 888,400 | — | — |
| 2025-12-22 | $16.35 | $16.35 | 1,479,800 | — | — |
| 2025-12-19 | $16.18 | $16.18 | 3,690,700 | — | — |
| 2025-12-18 | $15.90 | $15.90 | 2,741,600 | — | — |
| 2025-12-17 | $15.41 | $15.41 | 2,036,300 | — | — |
| 2025-12-16 | $15.42 | $15.42 | 2,249,800 | — | — |
| 2025-12-15 | $15.30 | $15.30 | 2,417,100 | — | — |
| 2025-12-12 | $15.29 | $15.29 | 1,998,400 | — | — |
| 2025-12-11 | $15.59 | $15.59 | 2,688,100 | — | — |
| 2025-12-10 | $15.24 | $15.24 | 2,844,100 | — | — |
| 2025-12-09 | $15.02 | $15.02 | 1,552,200 | — | — |
| 2025-12-08 | $15.21 | $15.21 | 2,145,100 | — | — |
| 2025-12-05 | $15.77 | $15.77 | 2,228,300 | — | — |
| 2025-12-04 | $15.94 | $15.94 | 2,131,900 | — | — |
| 2025-12-03 | $16.32 | $16.32 | 1,890,300 | — | — |
| 2025-12-02 | $16.32 | $16.32 | 1,775,300 | — | — |
| 2025-12-01 | $16.63 | $16.63 | 1,515,100 | — | — |
| 2025-11-28 | $16.75 | $16.75 | 654,100 | — | — |
| 2025-11-26 | $16.87 | $16.87 | 3,170,400 | — | — |
| 2025-11-25 | $16.77 | $16.77 | 2,651,300 | — | — |
| 2025-11-24 | $16.09 | $16.09 | 2,337,900 | — | — |
| 2025-11-21 | $16.01 | $16.01 | 1,862,400 | — | — |
| 2025-11-20 | $14.74 | $14.74 | 2,390,300 | — | — |
| 2025-11-19 | $15.00 | $15.00 | 2,556,700 | — | — |
| 2025-11-18 | $14.79 | $14.79 | 973,200 | — | — |
| 2025-11-17 | $14.77 | $14.77 | 967,400 | — | — |
| 2025-11-14 | $15.48 | $15.48 | 798,700 | — | — |
| 2025-11-13 | $15.53 | $15.53 | 859,600 | — | — |
| 2025-11-12 | $15.92 | $15.92 | 1,404,400 | — | — |
| 2025-11-11 | $15.93 | $15.93 | 988,900 | — | — |
| 2025-11-10 | $15.71 | $15.71 | 1,298,700 | — | — |
| 2025-11-07 | $15.73 | $15.73 | 1,404,000 | — | — |
| 2025-11-06 | $15.42 | $15.42 | 1,530,500 | — | — |
| 2025-11-05 | $15.50 | $15.50 | 2,219,400 | — | — |
| 2025-11-04 | $15.63 | $15.63 | 2,064,400 | — | — |
| 2025-11-03 | $15.58 | $15.58 | 2,318,300 | — | — |
| 2025-10-31 | $15.70 | $15.70 | 2,738,000 | — | — |
| 2025-10-30 | $16.18 | $16.18 | 4,487,200 | — | — |
| 2025-10-29 | $16.53 | $16.53 | 3,294,500 | — | — |
| 2025-10-28 | $16.83 | $16.83 | 2,203,500 | — | — |
| 2025-10-27 | $16.99 | $16.99 | 1,696,100 | — | — |
| 2025-10-24 | $17.08 | $17.08 | 3,694,200 | — | — |
| 2025-10-23 | $16.80 | $16.80 | 2,768,300 | — | — |
| 2025-10-22 | $16.51 | $16.51 | 1,340,800 | — | — |
| 2025-10-21 | $16.29 | $16.29 | 995,400 | — | — |
| 2025-10-20 | $16.14 | $16.14 | 815,300 | — | — |
| 2025-10-17 | $15.76 | $15.76 | 1,013,300 | — | — |
| 2025-10-16 | $15.78 | $15.78 | 1,019,100 | — | — |
| 2025-10-15 | $15.91 | $15.91 | 1,393,900 | — | — |
| 2025-10-14 | $15.55 | $15.55 | 1,720,200 | — | — |
| 2025-10-13 | $15.04 | $15.04 | 1,602,400 | — | — |
| 2025-10-10 | $14.61 | $14.61 | 1,256,100 | — | — |
| 2025-10-09 | $14.87 | $14.87 | 1,299,500 | — | — |
| 2025-10-08 | $14.86 | $14.86 | 1,583,200 | — | — |
| 2025-10-07 | $15.18 | $15.18 | 1,797,100 | — | — |
| 2025-10-06 | $15.58 | $15.58 | 1,769,700 | — | — |
| 2025-10-03 | $15.85 | $15.85 | 1,582,800 | — | — |
| 2025-10-02 | $15.69 | $15.69 | 1,520,400 | — | — |
| 2025-10-01 | $15.97 | $15.97 | 1,139,400 | — | — |
| 2025-09-30 | $15.92 | $15.92 | 1,462,300 | — | — |
| 2025-09-29 | $16.03 | $16.03 | 1,751,500 | — | — |
| 2025-09-26 | $15.87 | $15.87 | 2,159,300 | — | — |
| 2025-09-25 | $15.65 | $15.65 | 4,177,500 | — | — |
| 2025-09-24 | $15.80 | $15.80 | 2,332,700 | — | — |
| 2025-09-23 | $16.41 | $16.41 | 2,887,000 | — | — |
| 2025-09-22 | $16.41 | $16.41 | 1,551,400 | — | — |
| 2025-09-19 | $16.64 | $16.64 | 3,961,900 | — | — |
| 2025-09-18 | $16.87 | $16.87 | 1,889,300 | — | — |
| 2025-09-17 | $16.64 | $16.64 | 2,721,000 | — | — |
| 2025-09-16 | $16.60 | $16.60 | 1,975,500 | — | — |
| 2025-09-15 | $16.65 | $16.65 | 1,363,000 | — | — |
| 2025-09-12 | $16.64 | $16.64 | 1,620,400 | — | — |
| 2025-09-11 | $16.59 | $16.59 | 1,562,100 | — | — |
| 2025-09-10 | $15.98 | $15.98 | 1,109,200 | — | — |
| 2025-09-09 | $15.98 | $15.98 | 1,429,800 | — | — |
| 2025-09-08 | $16.39 | $16.39 | 1,448,800 | — | — |
| 2025-09-05 | $16.59 | $16.59 | 2,664,100 | — | — |
| 2025-09-04 | $15.86 | $15.86 | 2,515,100 | — | — |
| 2025-09-03 | $15.36 | $15.36 | 2,255,300 | — | — |
| 2025-09-02 | $15.42 | $15.42 | 2,848,100 | — | — |
| 2025-08-29 | $15.77 | $15.77 | 1,433,900 | — | — |
| 2025-08-28 | $15.84 | $15.84 | 1,400,500 | — | — |
| 2025-08-27 | $15.96 | $15.96 | 1,770,500 | — | — |
| 2025-08-26 | $15.85 | $15.85 | 4,294,900 | — | — |
| 2025-08-25 | $15.99 | $15.99 | 2,542,900 | — | — |
| 2025-08-22 | $15.58 | $15.58 | 2,480,000 | — | — |
| 2025-08-21 | $14.82 | $14.82 | 2,074,200 | — | — |
| 2025-08-20 | $14.88 | $14.88 | 2,035,100 | — | — |
| 2025-08-19 | $15.13 | $15.13 | 2,059,100 | — | — |
| 2025-08-18 | $14.85 | $14.85 | 1,822,500 | — | — |
| 2025-08-15 | $14.78 | $14.78 | 2,190,000 | — | — |
| 2025-08-14 | $14.91 | $14.91 | 2,789,000 | — | — |
| 2025-08-13 | $14.98 | $14.98 | 2,713,000 | — | — |
| 2025-08-12 | $14.21 | $14.21 | 2,110,000 | — | — |
| 2025-08-11 | $13.50 | $13.50 | 2,993,200 | — | — |
| 2025-08-08 | $13.69 | $13.69 | 2,984,900 | — | — |
| 2025-08-07 | $13.39 | $13.39 | 1,831,700 | — | — |
| 2025-08-06 | $13.67 | $13.67 | 3,934,400 | — | — |
| 2025-08-05 | $13.39 | $13.39 | 5,318,200 | — | — |
| 2025-08-04 | $12.32 | $12.32 | 3,443,500 | — | — |
| 2025-08-01 | $11.93 | $11.93 | 2,361,200 | — | — |
| 2025-07-31 | $12.19 | $12.19 | 2,602,500 | — | — |
| 2025-07-30 | $12.26 | $12.26 | 2,241,200 | — | — |
| 2025-07-29 | $12.41 | $12.41 | 3,605,100 | — | — |
| 2025-07-28 | $11.80 | $11.80 | 1,848,400 | — | — |
| 2025-07-25 | $11.88 | $11.88 | 1,553,500 | — | — |
| 2025-07-24 | $11.67 | $11.67 | 1,505,500 | — | — |
| 2025-07-23 | $11.73 | $11.73 | 2,067,800 | — | — |
| 2025-07-22 | $11.58 | $11.58 | 1,540,600 | — | — |
| 2025-07-21 | $11.41 | $11.41 | 1,885,200 | — | — |
| 2025-07-18 | $11.18 | $11.18 | 2,115,100 | — | — |
| 2025-07-17 | $11.28 | $11.28 | 2,027,600 | — | — |
| 2025-07-16 | $11.22 | $11.22 | 2,250,000 | — | — |
| 2025-07-15 | $11.09 | $11.09 | 2,091,800 | — | — |
| 2025-07-14 | $11.62 | $11.62 | 1,988,600 | — | — |
| 2025-07-11 | $11.70 | $11.70 | 2,823,500 | — | — |
| 2025-07-10 | $11.83 | $11.83 | 1,856,200 | — | — |
| 2025-07-09 | $11.48 | $11.48 | 1,677,800 | — | — |
| 2025-07-08 | $11.45 | $11.45 | 2,625,700 | — | — |
| 2025-07-07 | $11.60 | $11.60 | 1,895,900 | — | — |
| 2025-07-03 | $11.85 | $11.85 | 1,103,300 | — | — |
| 2025-07-02 | $11.65 | $11.65 | 2,994,700 | — | — |
| 2025-07-01 | $11.39 | $11.39 | 2,157,600 | — | — |
| 2025-06-30 | $11.07 | $11.07 | 1,876,000 | — | — |
| 2025-06-27 | $11.13 | $11.13 | 4,173,600 | — | — |
| 2025-06-26 | $10.99 | $10.99 | 1,842,900 | — | — |
| 2025-06-25 | $10.73 | $10.73 | 2,692,300 | — | — |
| 2025-06-24 | $11.07 | $11.07 | 1,667,000 | — | — |
| 2025-06-23 | $10.89 | $10.89 | 1,604,700 | — | — |
| 2025-06-20 | $10.48 | $10.48 | 2,540,700 | — | — |
| 2025-06-18 | $10.40 | $10.40 | 1,881,100 | — | — |
| 2025-06-17 | $10.26 | $10.26 | 1,854,800 | — | — |
| 2025-06-16 | $10.62 | $10.62 | 1,845,800 | — | — |
| 2025-06-13 | $10.41 | $10.41 | 1,399,800 | — | — |
| 2025-06-12 | $10.80 | $10.80 | 1,772,500 | — | — |
| 2025-06-11 | $10.65 | $10.65 | 1,353,100 | — | — |
| 2025-06-10 | $10.75 | $10.75 | 1,597,000 | — | — |
| 2025-06-09 | $10.36 | $10.36 | 2,482,800 | — | — |
| 2025-06-06 | $10.25 | $10.25 | 946,500 | — | — |
| 2025-06-05 | $10.18 | $10.18 | 1,540,900 | — | — |
| 2025-06-04 | $10.27 | $10.27 | 1,540,900 | — | — |
| 2025-06-03 | $10.06 | $10.06 | 1,401,400 | — | — |
| 2025-06-02 | $9.93 | $9.93 | 1,256,100 | — | — |
| 2025-05-30 | $10.03 | $10.03 | 1,440,300 | — | — |
| 2025-05-29 | $10.13 | $10.13 | 1,079,800 | — | — |
| 2025-05-28 | $9.98 | $9.98 | 1,245,000 | — | — |
| 2025-05-27 | $10.04 | $10.04 | 1,357,000 | — | — |
| 2025-05-23 | $9.63 | $9.63 | 1,534,100 | — | — |
| 2025-05-22 | $9.62 | $9.62 | 1,382,500 | — | — |
| 2025-05-21 | $9.52 | $9.52 | 1,423,500 | — | — |
| 2025-05-20 | $10.24 | $10.24 | 953,800 | — | — |
| 2025-05-19 | $10.36 | $10.36 | 1,383,200 | — | — |
| 2025-05-16 | $10.55 | $10.55 | 1,734,600 | — | — |
| 2025-05-15 | $10.58 | $10.58 | 1,242,200 | — | — |
| 2025-05-14 | $10.52 | $10.52 | 1,479,000 | — | — |
| 2025-05-13 | $10.80 | $10.80 | 1,450,100 | — | — |
| 2025-05-12 | $11.00 | $11.00 | 2,072,900 | — | — |
| 2025-05-09 | $10.26 | $10.26 | 1,910,900 | — | — |
| 2025-05-08 | $10.24 | $10.24 | 2,378,100 | — | — |
| 2025-05-07 | $9.97 | $9.97 | 1,835,500 | — | — |
| 2025-05-06 | $9.84 | $9.84 | 2,605,300 | — | — |
| 2025-05-05 | $10.01 | $10.01 | 2,863,200 | — | — |
| 2025-05-02 | $10.08 | $10.08 | 2,592,000 | — | — |
| 2025-05-01 | $9.60 | $9.60 | 2,582,300 | — | — |
| 2025-04-30 | $9.37 | $9.37 | 2,791,900 | — | — |
| 2025-04-29 | $9.41 | $9.41 | 4,210,700 | — | — |
| 2025-04-28 | $9.01 | $9.01 | 3,721,800 | — | — |
| 2025-04-25 | $8.80 | $8.80 | 1,343,800 | — | — |
| 2025-04-24 | $8.96 | $8.96 | 3,211,100 | — | — |
| 2025-04-23 | $8.52 | $8.52 | 3,526,600 | — | — |
| 2025-04-22 | $8.18 | $8.18 | 2,111,700 | — | — |
| 2025-04-21 | $7.90 | $7.90 | 2,043,500 | — | — |
| 2025-04-17 | $8.28 | $8.28 | 3,141,500 | — | — |
| 2025-04-16 | $8.15 | $8.15 | 3,404,700 | — | — |
| 2025-04-15 | $8.24 | $8.24 | 3,344,800 | — | — |
| 2025-04-14 | $8.27 | $8.27 | 4,152,100 | — | — |
| 2025-04-11 | $8.06 | $8.06 | 4,186,100 | — | — |
| 2025-04-10 | $7.99 | $7.99 | 4,528,600 | — | — |
| 2025-04-09 | $8.58 | $8.58 | 6,847,700 | — | — |
| 2025-04-08 | $8.15 | $8.15 | 3,270,100 | — | — |
| 2025-04-07 | $8.69 | $8.69 | 3,077,900 | — | — |
| 2025-04-04 | $9.00 | $9.00 | 1,962,900 | — | — |
| 2025-04-03 | $9.44 | $9.44 | 1,694,200 | — | — |
| 2025-04-02 | $10.37 | $10.37 | 1,677,400 | — | — |
| 2025-04-01 | $10.16 | $10.16 | 803,700 | — | — |
| 2025-03-31 | $10.22 | $10.22 | 1,258,900 | — | — |
| 2025-03-28 | $10.19 | $10.19 | 1,220,700 | — | — |
| 2025-03-27 | $10.47 | $10.47 | 1,867,700 | — | — |
| 2025-03-26 | $10.63 | $10.63 | 1,055,200 | — | — |
| 2025-03-25 | $10.66 | $10.66 | 1,512,600 | — | — |
| 2025-03-24 | $10.79 | $10.79 | 1,878,500 | — | — |
| 2025-03-21 | $10.44 | $10.44 | 3,997,200 | — | — |
| 2025-03-20 | $10.57 | $10.57 | 2,455,000 | — | — |
| 2025-03-19 | $10.50 | $10.50 | 2,425,400 | — | — |
| 2025-03-18 | $10.46 | $10.46 | 1,283,400 | — | — |
| 2025-03-17 | $10.72 | $10.72 | 1,855,100 | — | — |
| 2025-03-14 | $10.69 | $10.69 | 1,961,000 | — | — |
| 2025-03-13 | $10.39 | $10.39 | 1,725,200 | — | — |
| 2025-03-12 | $11.24 | $11.24 | 2,037,800 | — | — |
| 2025-03-11 | $11.16 | $11.16 | 3,994,100 | — | — |
| 2025-03-10 | $11.11 | $11.11 | 2,417,700 | — | — |
| 2025-03-07 | $11.20 | $11.20 | 1,934,800 | — | — |
| 2025-03-06 | $11.43 | $11.43 | 1,417,400 | — | — |
| 2025-03-05 | $11.67 | $11.67 | 2,020,200 | — | — |
| 2025-03-04 | $11.40 | $11.40 | 2,291,400 | — | — |
| 2025-03-03 | $11.54 | $11.54 | 2,026,900 | — | — |
| 2025-02-28 | $11.89 | $11.89 | 2,244,000 | — | — |
| 2025-02-27 | $11.90 | $11.90 | 2,054,600 | — | — |
| 2025-02-26 | $12.01 | $12.01 | 1,532,600 | — | — |
| 2025-02-25 | $11.86 | $11.86 | 1,829,000 | — | — |
| 2025-02-24 | $11.74 | $11.74 | 3,830,700 | — | — |
| 2025-02-21 | $11.64 | $11.64 | 2,501,300 | — | — |
| 2025-02-20 | $12.24 | $12.24 | 2,170,500 | — | — |
| 2025-02-19 | $13.02 | $13.02 | 2,447,700 | — | — |
| 2025-02-18 | $13.18 | $13.18 | 1,243,600 | — | — |
| 2025-02-14 | $13.24 | $13.24 | 1,434,000 | — | — |
| 2025-02-13 | $12.90 | $12.90 | 1,211,400 | — | — |
| 2025-02-12 | $12.75 | $12.75 | 1,198,000 | — | — |
| 2025-02-11 | $13.09 | $13.09 | 1,087,300 | — | — |
| 2025-02-10 | $13.23 | $13.23 | 1,785,500 | — | — |
| 2025-02-07 | $13.06 | $13.06 | 999,700 | — | — |
| 2025-02-06 | $13.30 | $13.30 | 1,550,400 | — | — |
| 2025-02-05 | $13.56 | $13.56 | 2,248,700 | — | — |
| 2025-02-04 | $13.45 | $13.45 | 2,877,700 | — | — |
| 2025-02-03 | $13.17 | $13.17 | 2,010,000 | — | — |
| 2025-01-31 | $13.79 | $13.79 | 1,445,200 | — | — |
| 2025-01-30 | $13.87 | $13.87 | 1,409,700 | — | — |
| 2025-01-29 | $13.60 | $13.60 | 1,127,600 | — | — |
| 2025-01-28 | $13.71 | $13.71 | 946,800 | — | — |
| 2025-01-27 | $13.85 | $13.85 | 1,590,300 | — | — |
| 2025-01-24 | $13.51 | $13.51 | 1,360,700 | — | — |
| 2025-01-23 | $13.45 | $13.45 | 977,700 | — | — |
| 2025-01-22 | $13.33 | $13.33 | 1,300,600 | — | — |
| 2025-01-21 | $13.67 | $13.67 | 1,149,700 | — | — |
| 2025-01-17 | $13.32 | $13.32 | 932,400 | — | — |
| 2025-01-16 | $13.14 | $13.14 | 1,534,300 | — | — |
| 2025-01-15 | $12.90 | $12.90 | 1,559,100 | — | — |
| 2025-01-14 | $12.09 | $12.09 | 939,600 | — | — |
| 2025-01-13 | $11.95 | $11.95 | 1,108,700 | — | — |
| 2025-01-10 | $11.80 | $11.80 | 1,893,900 | — | — |
| 2025-01-08 | $12.19 | $12.19 | 1,833,500 | — | — |
| 2025-01-07 | $12.29 | $12.29 | 1,801,700 | — | — |
| 2025-01-06 | $12.85 | $12.85 | 1,799,600 | — | — |
| 2025-01-03 | $12.82 | $12.82 | 1,730,900 | — | — |
| 2025-01-02 | $12.59 | $12.59 | 1,201,300 | — | — |