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
- 2021-09-30 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 | $13.24 | $13.24 | 25,058,200 | — | — |
| 2025-12-30 | $12.57 | $12.57 | 8,607,200 | — | — |
| 2025-12-29 | $13.16 | $13.16 | 9,183,800 | — | — |
| 2025-12-26 | $13.77 | $13.77 | 9,176,500 | — | — |
| 2025-12-24 | $14.31 | $14.31 | 12,768,100 | — | — |
| 2025-12-23 | $14.15 | $14.15 | 15,590,700 | — | — |
| 2025-12-22 | $14.41 | $14.41 | 33,268,400 | — | — |
| 2025-12-19 | $16.09 | $16.09 | 69,464,300 | — | — |
| 2025-12-18 | $14.86 | $14.86 | 100,543,400 | — | — |
| 2025-12-17 | $10.47 | $10.47 | 2,929,800 | — | — |
| 2025-12-16 | $10.73 | $10.73 | 3,399,800 | — | — |
| 2025-12-15 | $10.46 | $10.46 | 3,914,000 | — | — |
| 2025-12-12 | $10.65 | $10.65 | 3,785,900 | — | — |
| 2025-12-11 | $10.91 | $10.91 | 4,346,300 | — | — |
| 2025-12-10 | $11.30 | $11.30 | 2,613,500 | — | — |
| 2025-12-09 | $11.30 | $11.30 | 2,924,000 | — | — |
| 2025-12-08 | $11.10 | $11.10 | 2,914,700 | — | — |
| 2025-12-05 | $11.36 | $11.36 | 5,887,400 | — | — |
| 2025-12-04 | $11.79 | $11.79 | 4,296,000 | — | — |
| 2025-12-03 | $11.51 | $11.51 | 4,190,700 | — | — |
| 2025-12-02 | $11.19 | $11.19 | 3,411,700 | — | — |
| 2025-12-01 | $10.95 | $10.95 | 3,716,200 | — | — |
| 2025-11-28 | $11.54 | $11.54 | 4,442,600 | — | — |
| 2025-11-26 | $11.07 | $11.07 | 3,837,600 | — | — |
| 2025-11-25 | $10.74 | $10.74 | 3,057,700 | — | — |
| 2025-11-24 | $10.59 | $10.59 | 3,987,000 | — | — |
| 2025-11-21 | $10.33 | $10.33 | 4,848,900 | — | — |
| 2025-11-20 | $10.35 | $10.35 | 6,608,100 | — | — |
| 2025-11-19 | $10.29 | $10.29 | 7,141,500 | — | — |
| 2025-11-18 | $10.77 | $10.77 | 7,903,800 | — | — |
| 2025-11-17 | $10.85 | $10.85 | 9,925,800 | — | — |
| 2025-11-14 | $11.07 | $11.07 | 9,911,100 | — | — |
| 2025-11-13 | $12.03 | $12.03 | 6,656,600 | — | — |
| 2025-11-12 | $12.64 | $12.64 | 4,314,400 | — | — |
| 2025-11-11 | $12.90 | $12.90 | 4,548,400 | — | — |
| 2025-11-10 | $13.43 | $13.43 | 5,247,900 | — | — |
| 2025-11-07 | $13.10 | $13.10 | 9,007,100 | — | — |
| 2025-11-06 | $13.33 | $13.33 | 6,929,900 | — | — |
| 2025-11-05 | $14.17 | $14.17 | 5,069,000 | — | — |
| 2025-11-04 | $13.82 | $13.82 | 7,190,900 | — | — |
| 2025-11-03 | $14.52 | $14.52 | 6,977,200 | — | — |
| 2025-10-31 | $15.33 | $15.33 | 4,520,100 | — | — |
| 2025-10-30 | $15.33 | $15.33 | 5,919,200 | — | — |
| 2025-10-29 | $15.98 | $15.98 | 3,845,900 | — | — |
| 2025-10-28 | $16.16 | $16.16 | 10,763,800 | — | — |
| 2025-10-27 | $16.03 | $16.03 | 4,037,200 | — | — |
| 2025-10-24 | $15.84 | $15.84 | 3,425,500 | — | — |
| 2025-10-23 | $15.90 | $15.90 | 3,654,800 | — | — |
| 2025-10-22 | $15.66 | $15.66 | 5,265,500 | — | — |
| 2025-10-21 | $15.96 | $15.96 | 3,731,300 | — | — |
| 2025-10-20 | $15.99 | $15.99 | 4,612,600 | — | — |
| 2025-10-17 | $16.18 | $16.18 | 7,524,100 | — | — |
| 2025-10-16 | $15.78 | $15.78 | 6,234,700 | — | — |
| 2025-10-15 | $16.27 | $16.27 | 3,848,900 | — | — |
| 2025-10-14 | $16.28 | $16.28 | 3,922,300 | — | — |
| 2025-10-13 | $16.56 | $16.56 | 5,796,800 | — | — |
| 2025-10-10 | $15.97 | $15.97 | 11,029,800 | — | — |
| 2025-10-09 | $17.07 | $17.07 | 3,951,700 | — | — |
| 2025-10-08 | $17.26 | $17.26 | 5,181,600 | — | — |
| 2025-10-07 | $17.02 | $17.02 | 5,837,700 | — | — |
| 2025-10-06 | $17.62 | $17.62 | 8,651,100 | — | — |
| 2025-10-03 | $17.34 | $17.34 | 8,611,700 | — | — |
| 2025-10-02 | $17.20 | $17.20 | 10,125,200 | — | — |
| 2025-10-01 | $16.62 | $16.62 | 5,436,600 | — | — |
| 2025-09-30 | $16.42 | $16.42 | 6,573,700 | — | — |
| 2025-09-29 | $16.91 | $16.91 | 5,352,300 | — | — |
| 2025-09-26 | $16.93 | $16.93 | 4,644,200 | — | — |
| 2025-09-25 | $16.82 | $16.82 | 6,092,000 | — | — |
| 2025-09-24 | $17.00 | $17.00 | 6,155,500 | — | — |
| 2025-09-23 | $17.47 | $17.47 | 6,541,700 | — | — |
| 2025-09-22 | $17.60 | $17.60 | 8,674,600 | — | — |
| 2025-09-19 | $17.44 | $17.44 | 18,957,500 | — | — |
| 2025-09-18 | $16.93 | $16.93 | 8,616,700 | — | — |
| 2025-09-17 | $16.92 | $16.92 | 8,003,500 | — | — |
| 2025-09-16 | $17.48 | $17.48 | 5,545,500 | — | — |
| 2025-09-15 | $17.46 | $17.46 | 8,903,800 | — | — |
| 2025-09-12 | $16.99 | $16.99 | 6,018,800 | — | — |
| 2025-09-11 | $16.92 | $16.92 | 5,522,200 | — | — |
| 2025-09-10 | $16.88 | $16.88 | 5,916,800 | — | — |
| 2025-09-09 | $16.90 | $16.90 | 5,130,000 | — | — |
| 2025-09-08 | $17.05 | $17.05 | 7,236,600 | — | — |
| 2025-09-05 | $16.68 | $16.68 | 6,611,400 | — | — |
| 2025-09-04 | $16.76 | $16.76 | 4,374,900 | — | — |
| 2025-09-03 | $16.97 | $16.97 | 4,005,400 | — | — |
| 2025-09-02 | $17.08 | $17.08 | 7,835,100 | — | — |
| 2025-08-29 | $17.53 | $17.53 | 4,420,500 | — | — |
| 2025-08-28 | $17.96 | $17.96 | 4,285,400 | — | — |
| 2025-08-27 | $17.92 | $17.92 | 7,655,200 | — | — |
| 2025-08-26 | $18.12 | $18.12 | 16,263,300 | — | — |
| 2025-08-25 | $17.22 | $17.22 | 3,993,400 | — | — |
| 2025-08-22 | $17.87 | $17.87 | 5,763,600 | — | — |
| 2025-08-21 | $17.38 | $17.38 | 3,803,500 | — | — |
| 2025-08-20 | $17.06 | $17.06 | 5,848,600 | — | — |
| 2025-08-19 | $17.41 | $17.41 | 5,736,100 | — | — |
| 2025-08-18 | $18.41 | $18.41 | 4,693,800 | — | — |
| 2025-08-15 | $18.50 | $18.50 | 8,786,600 | — | — |
| 2025-08-14 | $17.62 | $17.62 | 4,690,500 | — | — |
| 2025-08-13 | $17.98 | $17.98 | 6,543,700 | — | — |
| 2025-08-12 | $17.46 | $17.46 | 4,952,700 | — | — |
| 2025-08-11 | $17.24 | $17.24 | 6,174,600 | — | — |
| 2025-08-08 | $16.99 | $16.99 | 8,483,500 | — | — |
| 2025-08-07 | $17.13 | $17.13 | 7,204,700 | — | — |
| 2025-08-06 | $16.25 | $16.25 | 6,931,600 | — | — |
| 2025-08-05 | $16.39 | $16.39 | 6,991,500 | — | — |
| 2025-08-04 | $16.89 | $16.89 | 4,771,000 | — | — |
| 2025-08-01 | $16.92 | $16.92 | 6,876,100 | — | — |
| 2025-07-31 | $17.59 | $17.59 | 5,753,200 | — | — |
| 2025-07-30 | $17.77 | $17.77 | 5,021,300 | — | — |
| 2025-07-29 | $17.81 | $17.81 | 7,372,100 | — | — |
| 2025-07-28 | $18.79 | $18.79 | 4,786,000 | — | — |
| 2025-07-25 | $19.15 | $19.15 | 5,274,300 | — | — |
| 2025-07-24 | $19.11 | $19.11 | 8,230,300 | — | — |
| 2025-07-23 | $19.59 | $19.59 | 9,158,800 | — | — |
| 2025-07-22 | $19.86 | $19.86 | 16,851,100 | — | — |
| 2025-07-21 | $19.25 | $19.25 | 25,486,600 | — | — |
| 2025-07-18 | $18.67 | $18.67 | 8,004,500 | — | — |
| 2025-07-17 | $19.16 | $19.16 | 7,480,100 | — | — |
| 2025-07-16 | $18.93 | $18.93 | 8,592,500 | — | — |
| 2025-07-15 | $17.94 | $17.94 | 5,045,600 | — | — |
| 2025-07-14 | $18.28 | $18.28 | 4,792,400 | — | — |
| 2025-07-11 | $18.52 | $18.52 | 6,214,300 | — | — |
| 2025-07-10 | $18.93 | $18.93 | 5,351,200 | — | — |
| 2025-07-09 | $19.03 | $19.03 | 6,991,600 | — | — |
| 2025-07-08 | $19.25 | $19.25 | 9,216,100 | — | — |
| 2025-07-07 | $18.73 | $18.73 | 9,295,200 | — | — |
| 2025-07-03 | $18.95 | $18.95 | 8,611,600 | — | — |
| 2025-07-02 | $18.19 | $18.19 | 5,818,700 | — | — |
| 2025-07-01 | $17.73 | $17.73 | 6,082,800 | — | — |
| 2025-06-30 | $18.04 | $18.04 | 8,687,300 | — | — |
| 2025-06-27 | $17.40 | $17.40 | 8,946,500 | — | — |
| 2025-06-26 | $17.82 | $17.82 | 8,657,100 | — | — |
| 2025-06-25 | $17.74 | $17.74 | 8,136,500 | — | — |
| 2025-06-24 | $18.21 | $18.21 | 8,915,600 | — | — |
| 2025-06-23 | $17.89 | $17.89 | 14,827,300 | — | — |
| 2025-06-20 | $17.83 | $17.83 | 10,967,000 | — | — |
| 2025-06-18 | $18.57 | $18.57 | 7,375,300 | — | — |
| 2025-06-17 | $18.51 | $18.51 | 7,588,700 | — | — |
| 2025-06-16 | $18.67 | $18.67 | 22,816,200 | — | — |
| 2025-06-13 | $19.52 | $19.52 | 6,015,200 | — | — |
| 2025-06-12 | $19.93 | $19.93 | 5,551,200 | — | — |
| 2025-06-11 | $20.52 | $20.52 | 5,997,900 | — | — |
| 2025-06-10 | $20.91 | $20.91 | 5,700,000 | — | — |
| 2025-06-09 | $21.22 | $21.22 | 6,739,900 | — | — |
| 2025-06-06 | $20.90 | $20.90 | 7,072,600 | — | — |
| 2025-06-05 | $20.12 | $20.12 | 12,352,300 | — | — |
| 2025-06-04 | $21.88 | $21.88 | 7,932,100 | — | — |
| 2025-06-03 | $21.84 | $21.84 | 11,859,300 | — | — |
| 2025-06-02 | $21.39 | $21.39 | 9,080,800 | — | — |
| 2025-05-30 | $21.33 | $21.33 | 23,749,500 | — | — |
| 2025-05-29 | $20.83 | $20.83 | 11,331,700 | — | — |
| 2025-05-28 | $21.49 | $21.49 | 19,781,000 | — | — |
| 2025-05-27 | $23.05 | $23.05 | 50,313,700 | — | — |
| 2025-05-23 | $25.72 | $25.72 | 4,094,700 | — | — |
| 2025-05-22 | $24.58 | $24.58 | 2,100,100 | — | — |
| 2025-05-21 | $24.47 | $24.47 | 1,954,100 | — | — |
| 2025-05-20 | $24.89 | $24.89 | 1,933,300 | — | — |
| 2025-05-19 | $25.07 | $25.07 | 1,945,200 | — | — |
| 2025-05-16 | $25.64 | $25.64 | 2,691,600 | — | — |
| 2025-05-15 | $24.98 | $24.98 | 2,822,600 | — | — |
| 2025-05-14 | $26.03 | $26.03 | 4,947,500 | — | — |
| 2025-05-13 | $26.32 | $26.32 | 4,233,000 | — | — |
| 2025-05-12 | $25.65 | $25.65 | 4,208,300 | — | — |
| 2025-05-09 | $24.89 | $24.89 | 2,613,800 | — | — |
| 2025-05-08 | $25.14 | $25.14 | 3,263,100 | — | — |
| 2025-05-07 | $24.20 | $24.20 | 2,283,200 | — | — |
| 2025-05-06 | $23.80 | $23.80 | 1,990,900 | — | — |
| 2025-05-05 | $24.26 | $24.26 | 2,576,900 | — | — |
| 2025-05-02 | $25.47 | $25.47 | 3,287,100 | — | — |
| 2025-05-01 | $24.73 | $24.73 | 2,894,700 | — | — |
| 2025-04-30 | $24.54 | $24.54 | 2,898,900 | — | — |
| 2025-04-29 | $24.98 | $24.98 | 3,687,200 | — | — |
| 2025-04-28 | $25.83 | $25.83 | 3,213,600 | — | — |
| 2025-04-25 | $26.14 | $26.14 | 6,643,400 | — | — |
| 2025-04-24 | $26.15 | $26.15 | 8,017,900 | — | — |
| 2025-04-23 | $26.38 | $26.38 | 14,753,600 | — | — |
| 2025-04-22 | $23.65 | $23.65 | 9,123,600 | — | — |
| 2025-04-21 | $22.49 | $22.49 | 5,954,500 | — | — |
| 2025-04-17 | $22.04 | $22.04 | 12,034,500 | — | — |
| 2025-04-16 | $19.74 | $19.74 | 4,516,200 | — | — |
| 2025-04-15 | $19.96 | $19.96 | 6,468,500 | — | — |
| 2025-04-14 | $18.93 | $18.93 | 3,359,200 | — | — |
| 2025-04-11 | $18.89 | $18.89 | 4,181,700 | — | — |
| 2025-04-10 | $18.79 | $18.79 | 11,303,600 | — | — |
| 2025-04-09 | $20.27 | $20.27 | 15,248,600 | — | — |
| 2025-04-08 | $16.66 | $16.66 | 3,814,300 | — | — |
| 2025-04-07 | $17.32 | $17.32 | 5,248,400 | — | — |
| 2025-04-04 | $17.09 | $17.09 | 5,015,500 | — | — |
| 2025-04-03 | $18.41 | $18.41 | 4,998,200 | — | — |
| 2025-04-02 | $18.76 | $18.76 | 10,451,300 | — | — |
| 2025-04-01 | $20.26 | $20.26 | 4,047,800 | — | — |
| 2025-03-31 | $19.54 | $19.54 | 4,037,300 | — | — |
| 2025-03-28 | $19.83 | $19.83 | 3,485,100 | — | — |
| 2025-03-27 | $20.32 | $20.32 | 2,541,900 | — | — |
| 2025-03-26 | $20.94 | $20.94 | 4,470,700 | — | — |
| 2025-03-25 | $22.87 | $22.87 | 12,852,700 | — | — |
| 2025-03-24 | $21.01 | $21.01 | 3,460,300 | — | — |
| 2025-03-21 | $20.25 | $20.25 | 2,478,600 | — | — |
| 2025-03-20 | $20.03 | $20.03 | 2,646,000 | — | — |
| 2025-03-19 | $20.59 | $20.59 | 6,040,000 | — | — |
| 2025-03-18 | $20.09 | $20.09 | 1,838,400 | — | — |
| 2025-03-17 | $20.56 | $20.56 | 2,408,000 | — | — |
| 2025-03-14 | $20.21 | $20.21 | 2,548,200 | — | — |
| 2025-03-13 | $19.17 | $19.17 | 3,143,700 | — | — |
| 2025-03-12 | $20.07 | $20.07 | 3,331,900 | — | — |
| 2025-03-11 | $19.57 | $19.57 | 4,291,400 | — | — |
| 2025-03-10 | $19.92 | $19.92 | 4,451,800 | — | — |
| 2025-03-07 | $22.50 | $22.50 | 2,541,900 | — | — |
| 2025-03-06 | $21.98 | $21.98 | 2,754,400 | — | — |
| 2025-03-05 | $22.70 | $22.70 | 2,906,400 | — | — |
| 2025-03-04 | $22.27 | $22.27 | 4,831,000 | — | — |
| 2025-03-03 | $23.22 | $23.22 | 3,640,000 | — | — |
| 2025-02-28 | $24.10 | $24.10 | 3,538,100 | — | — |
| 2025-02-27 | $23.80 | $23.80 | 2,780,300 | — | — |
| 2025-02-26 | $24.52 | $24.52 | 4,142,600 | — | — |
| 2025-02-25 | $23.81 | $23.81 | 7,044,900 | — | — |
| 2025-02-24 | $25.73 | $25.73 | 4,570,600 | — | — |
| 2025-02-21 | $26.99 | $26.99 | 4,585,600 | — | — |
| 2025-02-20 | $27.84 | $27.84 | 4,848,600 | — | — |
| 2025-02-19 | $28.25 | $28.25 | 4,369,200 | — | — |
| 2025-02-18 | $29.23 | $29.23 | 6,194,200 | — | — |
| 2025-02-14 | $30.39 | $30.39 | 3,246,300 | — | — |
| 2025-02-13 | $30.67 | $30.67 | 3,387,200 | — | — |
| 2025-02-12 | $30.43 | $30.43 | 2,378,800 | — | — |
| 2025-02-11 | $30.34 | $30.34 | 3,082,400 | — | — |
| 2025-02-10 | $31.21 | $31.21 | 2,795,600 | — | — |
| 2025-02-07 | $31.19 | $31.19 | 4,504,300 | — | — |
| 2025-02-06 | $32.38 | $32.38 | 9,794,700 | — | — |
| 2025-02-05 | $30.35 | $30.35 | 3,415,000 | — | — |
| 2025-02-04 | $30.62 | $30.62 | 3,608,900 | — | — |
| 2025-02-03 | $30.82 | $30.82 | 4,626,600 | — | — |
| 2025-01-31 | $31.86 | $31.86 | 4,727,900 | — | — |
| 2025-01-30 | $31.60 | $31.60 | 5,718,700 | — | — |
| 2025-01-29 | $32.07 | $32.07 | 23,865,900 | — | — |
| 2025-01-28 | $30.04 | $30.04 | 5,080,800 | — | — |
| 2025-01-27 | $29.54 | $29.54 | 10,412,800 | — | — |
| 2025-01-24 | $32.71 | $32.71 | 8,499,900 | — | — |
| 2025-01-23 | $33.55 | $33.55 | 8,491,300 | — | — |
| 2025-01-22 | $33.61 | $33.61 | 11,446,200 | — | — |
| 2025-01-21 | $35.59 | $35.59 | 26,443,000 | — | — |
| 2025-01-17 | $40.03 | $40.03 | 30,112,700 | — | — |
| 2025-01-16 | $41.00 | $41.00 | 19,959,000 | — | — |
| 2025-01-15 | $40.83 | $40.83 | 14,919,900 | — | — |
| 2025-01-14 | $39.35 | $39.35 | 25,678,800 | — | — |
| 2025-01-13 | $42.91 | $42.91 | 46,067,900 | — | — |
| 2025-01-10 | $35.31 | $35.31 | 6,216,600 | — | — |
| 2025-01-08 | $34.54 | $34.54 | 5,525,900 | — | — |
| 2025-01-07 | $35.22 | $35.22 | 5,504,700 | — | — |
| 2025-01-06 | $36.17 | $36.17 | 8,425,600 | — | — |
| 2025-01-03 | $34.62 | $34.62 | 6,150,400 | — | — |
| 2025-01-02 | $34.02 | $34.02 | 5,166,600 | — | — |