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
- 2019-12-13 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 | $13.18 | $13.18 | 771,000 | — | — |
| 2025-12-30 | $13.53 | $13.53 | 1,888,800 | — | — |
| 2025-12-29 | $12.79 | $12.79 | 912,300 | — | — |
| 2025-12-26 | $13.10 | $13.10 | 627,100 | — | — |
| 2025-12-24 | $13.41 | $13.41 | 214,600 | — | — |
| 2025-12-23 | $13.44 | $13.44 | 551,600 | — | — |
| 2025-12-22 | $13.69 | $13.69 | 727,800 | — | — |
| 2025-12-19 | $13.67 | $13.67 | 913,500 | — | — |
| 2025-12-18 | $13.06 | $13.06 | 719,200 | — | — |
| 2025-12-17 | $12.91 | $12.91 | 1,008,100 | — | — |
| 2025-12-16 | $13.26 | $13.26 | 805,600 | — | — |
| 2025-12-15 | $13.31 | $13.31 | 914,100 | — | — |
| 2025-12-12 | $14.10 | $14.10 | 684,200 | — | — |
| 2025-12-11 | $13.98 | $13.98 | 694,800 | — | — |
| 2025-12-10 | $13.91 | $13.91 | 655,500 | — | — |
| 2025-12-09 | $14.07 | $14.07 | 639,100 | — | — |
| 2025-12-08 | $14.41 | $14.41 | 605,700 | — | — |
| 2025-12-05 | $14.37 | $14.37 | 529,900 | — | — |
| 2025-12-04 | $14.32 | $14.32 | 665,800 | — | — |
| 2025-12-03 | $13.71 | $13.71 | 799,500 | — | — |
| 2025-12-02 | $13.82 | $13.82 | 1,730,400 | — | — |
| 2025-12-01 | $13.96 | $13.96 | 838,900 | — | — |
| 2025-11-28 | $14.26 | $14.26 | 778,700 | — | — |
| 2025-11-26 | $13.63 | $13.63 | 2,005,100 | — | — |
| 2025-11-25 | $13.43 | $13.43 | 1,928,500 | — | — |
| 2025-11-24 | $14.15 | $14.15 | 1,257,500 | — | — |
| 2025-11-21 | $14.17 | $14.17 | 3,132,200 | — | — |
| 2025-11-20 | $14.15 | $14.15 | 917,400 | — | — |
| 2025-11-19 | $14.36 | $14.36 | 676,300 | — | — |
| 2025-11-18 | $14.62 | $14.62 | 774,800 | — | — |
| 2025-11-17 | $14.83 | $14.83 | 1,011,100 | — | — |
| 2025-11-14 | $15.11 | $15.11 | 1,068,200 | — | — |
| 2025-11-13 | $15.63 | $15.63 | 732,000 | — | — |
| 2025-11-12 | $16.12 | $16.12 | 444,200 | — | — |
| 2025-11-11 | $16.24 | $16.24 | 516,100 | — | — |
| 2025-11-10 | $16.39 | $16.39 | 748,400 | — | — |
| 2025-11-07 | $16.52 | $16.52 | 1,487,400 | — | — |
| 2025-11-06 | $16.37 | $16.37 | 2,199,200 | — | — |
| 2025-11-05 | $16.55 | $16.55 | 1,008,800 | — | — |
| 2025-11-04 | $16.92 | $16.92 | 1,571,800 | — | — |
| 2025-11-03 | $17.87 | $17.87 | 1,356,200 | — | — |
| 2025-10-31 | $18.41 | $18.41 | 803,500 | — | — |
| 2025-10-30 | $18.10 | $18.10 | 1,101,500 | — | — |
| 2025-10-29 | $18.94 | $18.94 | 1,933,400 | — | — |
| 2025-10-28 | $17.39 | $17.39 | 829,500 | — | — |
| 2025-10-27 | $17.86 | $17.86 | 1,198,300 | — | — |
| 2025-10-24 | $17.56 | $17.56 | 860,000 | — | — |
| 2025-10-23 | $17.80 | $17.80 | 795,500 | — | — |
| 2025-10-22 | $17.66 | $17.66 | 825,400 | — | — |
| 2025-10-21 | $18.02 | $18.02 | 564,100 | — | — |
| 2025-10-20 | $17.99 | $17.99 | 934,800 | — | — |
| 2025-10-17 | $17.29 | $17.29 | 1,862,000 | — | — |
| 2025-10-16 | $17.94 | $17.94 | 937,400 | — | — |
| 2025-10-15 | $18.22 | $18.22 | 833,700 | — | — |
| 2025-10-14 | $18.23 | $18.23 | 1,076,000 | — | — |
| 2025-10-13 | $18.04 | $18.04 | 1,848,300 | — | — |
| 2025-10-10 | $17.22 | $17.22 | 2,745,900 | — | — |
| 2025-10-09 | $18.56 | $18.56 | 912,100 | — | — |
| 2025-10-08 | $18.68 | $18.68 | 658,800 | — | — |
| 2025-10-07 | $18.47 | $18.47 | 1,230,300 | — | — |
| 2025-10-06 | $19.44 | $19.44 | 917,300 | — | — |
| 2025-10-03 | $19.09 | $19.09 | 1,496,000 | — | — |
| 2025-10-02 | $19.25 | $19.25 | 2,798,100 | — | — |
| 2025-10-01 | $18.85 | $18.85 | 879,100 | — | — |
| 2025-09-30 | $18.57 | $18.57 | 841,400 | — | — |
| 2025-09-29 | $18.55 | $18.55 | 821,000 | — | — |
| 2025-09-26 | $18.07 | $18.07 | 1,135,700 | — | — |
| 2025-09-25 | $18.59 | $18.59 | 1,709,600 | — | — |
| 2025-09-24 | $18.67 | $18.67 | 3,696,400 | — | — |
| 2025-09-23 | $17.39 | $17.39 | 1,097,000 | — | — |
| 2025-09-22 | $17.55 | $17.55 | 1,504,800 | — | — |
| 2025-09-19 | $17.95 | $17.95 | 2,235,500 | — | — |
| 2025-09-18 | $17.03 | $17.03 | 822,000 | — | — |
| 2025-09-17 | $16.98 | $16.98 | 1,190,100 | — | — |
| 2025-09-16 | $16.88 | $16.88 | 1,015,800 | — | — |
| 2025-09-15 | $16.94 | $16.94 | 1,522,300 | — | — |
| 2025-09-12 | $16.53 | $16.53 | 1,772,800 | — | — |
| 2025-09-11 | $16.18 | $16.18 | 851,800 | — | — |
| 2025-09-10 | $15.71 | $15.71 | 1,511,000 | — | — |
| 2025-09-09 | $16.41 | $16.41 | 992,500 | — | — |
| 2025-09-08 | $16.31 | $16.31 | 1,357,500 | — | — |
| 2025-09-05 | $16.16 | $16.16 | 1,242,000 | — | — |
| 2025-09-04 | $16.10 | $16.10 | 1,867,400 | — | — |
| 2025-09-03 | $15.91 | $15.91 | 1,166,000 | — | — |
| 2025-09-02 | $15.58 | $15.58 | 1,998,900 | — | — |
| 2025-08-29 | $15.83 | $15.83 | 5,007,500 | — | — |
| 2025-08-28 | $16.15 | $16.15 | 1,465,900 | — | — |
| 2025-08-27 | $15.91 | $15.91 | 3,081,300 | — | — |
| 2025-08-26 | $16.45 | $16.45 | 7,094,900 | — | — |
| 2025-08-25 | $17.79 | $17.79 | 2,405,900 | — | — |
| 2025-08-22 | $18.51 | $18.51 | 3,166,300 | — | — |
| 2025-08-21 | $17.45 | $17.45 | 1,241,000 | — | — |
| 2025-08-20 | $17.26 | $17.26 | 1,618,500 | — | — |
| 2025-08-19 | $17.34 | $17.34 | 1,358,500 | — | — |
| 2025-08-18 | $17.79 | $17.79 | 1,191,100 | — | — |
| 2025-08-15 | $17.89 | $17.89 | 759,200 | — | — |
| 2025-08-14 | $17.70 | $17.70 | 628,400 | — | — |
| 2025-08-13 | $17.99 | $17.99 | 806,700 | — | — |
| 2025-08-12 | $17.83 | $17.83 | 745,000 | — | — |
| 2025-08-11 | $17.66 | $17.66 | 724,200 | — | — |
| 2025-08-08 | $17.89 | $17.89 | 686,500 | — | — |
| 2025-08-07 | $17.45 | $17.45 | 1,053,400 | — | — |
| 2025-08-06 | $17.28 | $17.28 | 467,400 | — | — |
| 2025-08-05 | $17.27 | $17.27 | 510,100 | — | — |
| 2025-08-04 | $17.32 | $17.32 | 645,000 | — | — |
| 2025-08-01 | $16.90 | $16.90 | 1,172,000 | — | — |
| 2025-07-31 | $17.50 | $17.50 | 717,600 | — | — |
| 2025-07-30 | $17.47 | $17.47 | 850,200 | — | — |
| 2025-07-29 | $17.84 | $17.84 | 2,024,400 | — | — |
| 2025-07-28 | $18.95 | $18.95 | 1,379,300 | — | — |
| 2025-07-25 | $19.99 | $19.99 | 1,323,600 | — | — |
| 2025-07-24 | $19.90 | $19.90 | 1,482,800 | — | — |
| 2025-07-23 | $19.89 | $19.89 | 1,585,000 | — | — |
| 2025-07-22 | $19.84 | $19.84 | 1,923,300 | — | — |
| 2025-07-21 | $18.84 | $18.84 | 1,645,300 | — | — |
| 2025-07-18 | $18.78 | $18.78 | 1,222,000 | — | — |
| 2025-07-17 | $18.88 | $18.88 | 2,768,300 | — | — |
| 2025-07-16 | $18.42 | $18.42 | 1,441,800 | — | — |
| 2025-07-15 | $18.18 | $18.18 | 1,512,000 | — | — |
| 2025-07-14 | $17.68 | $17.68 | 1,249,600 | — | — |
| 2025-07-11 | $17.69 | $17.69 | 1,089,100 | — | — |
| 2025-07-10 | $17.28 | $17.28 | 848,800 | — | — |
| 2025-07-09 | $17.07 | $17.07 | 801,800 | — | — |
| 2025-07-08 | $17.06 | $17.06 | 962,800 | — | — |
| 2025-07-07 | $16.77 | $16.77 | 900,500 | — | — |
| 2025-07-03 | $17.06 | $17.06 | 646,700 | — | — |
| 2025-07-02 | $16.95 | $16.95 | 658,300 | — | — |
| 2025-07-01 | $16.84 | $16.84 | 1,008,100 | — | — |
| 2025-06-30 | $17.36 | $17.36 | 2,989,700 | — | — |
| 2025-06-27 | $16.99 | $16.99 | 1,440,000 | — | — |
| 2025-06-26 | $17.23 | $17.23 | 1,504,000 | — | — |
| 2025-06-25 | $16.96 | $16.96 | 2,125,900 | — | — |
| 2025-06-24 | $16.43 | $16.43 | 1,298,700 | — | — |
| 2025-06-23 | $15.55 | $15.55 | 1,878,100 | — | — |
| 2025-06-20 | $16.21 | $16.21 | 1,409,700 | — | — |
| 2025-06-18 | $16.66 | $16.66 | 1,517,400 | — | — |
| 2025-06-17 | $16.29 | $16.29 | 825,500 | — | — |
| 2025-06-16 | $16.31 | $16.31 | 1,653,700 | — | — |
| 2025-06-13 | $16.65 | $16.65 | 1,013,000 | — | — |
| 2025-06-12 | $16.93 | $16.93 | 1,115,200 | — | — |
| 2025-06-11 | $17.29 | $17.29 | 1,600,500 | — | — |
| 2025-06-10 | $16.99 | $16.99 | 1,023,200 | — | — |
| 2025-06-09 | $17.03 | $17.03 | 2,372,300 | — | — |
| 2025-06-06 | $16.26 | $16.26 | 931,800 | — | — |
| 2025-06-05 | $16.05 | $16.05 | 1,147,300 | — | — |
| 2025-06-04 | $16.31 | $16.31 | 783,000 | — | — |
| 2025-06-03 | $16.11 | $16.11 | 620,500 | — | — |
| 2025-06-02 | $15.92 | $15.92 | 996,500 | — | — |
| 2025-05-30 | $16.22 | $16.22 | 1,111,700 | — | — |
| 2025-05-29 | $16.33 | $16.33 | 1,382,400 | — | — |
| 2025-05-28 | $16.65 | $16.65 | 2,894,400 | — | — |
| 2025-05-27 | $15.78 | $15.78 | 3,536,800 | — | — |
| 2025-05-23 | $16.96 | $16.96 | 2,591,600 | — | — |
| 2025-05-22 | $17.34 | $17.34 | 1,319,300 | — | — |
| 2025-05-21 | $17.07 | $17.07 | 1,552,000 | — | — |
| 2025-05-20 | $17.95 | $17.95 | 1,109,100 | — | — |
| 2025-05-19 | $17.58 | $17.58 | 2,737,100 | — | — |
| 2025-05-16 | $19.02 | $19.02 | 929,500 | — | — |
| 2025-05-15 | $19.09 | $19.09 | 1,127,300 | — | — |
| 2025-05-14 | $19.87 | $19.87 | 1,543,400 | — | — |
| 2025-05-13 | $19.24 | $19.24 | 1,670,600 | — | — |
| 2025-05-12 | $19.22 | $19.22 | 2,078,400 | — | — |
| 2025-05-09 | $18.45 | $18.45 | 1,607,900 | — | — |
| 2025-05-08 | $18.87 | $18.87 | 694,400 | — | — |
| 2025-05-07 | $18.75 | $18.75 | 568,000 | — | — |
| 2025-05-06 | $19.11 | $19.11 | 1,162,400 | — | — |
| 2025-05-05 | $18.73 | $18.73 | 1,102,700 | — | — |
| 2025-05-02 | $18.82 | $18.82 | 2,494,700 | — | — |
| 2025-05-01 | $17.20 | $17.20 | 724,800 | — | — |
| 2025-04-30 | $16.75 | $16.75 | 368,200 | — | — |
| 2025-04-29 | $16.73 | $16.73 | 541,700 | — | — |
| 2025-04-28 | $16.95 | $16.95 | 597,500 | — | — |
| 2025-04-25 | $16.94 | $16.94 | 814,600 | — | — |
| 2025-04-24 | $16.74 | $16.74 | 735,100 | — | — |
| 2025-04-23 | $16.21 | $16.21 | 1,701,300 | — | — |
| 2025-04-22 | $15.51 | $15.51 | 1,574,100 | — | — |
| 2025-04-21 | $14.54 | $14.54 | 1,293,400 | — | — |
| 2025-04-17 | $14.83 | $14.83 | 1,075,500 | — | — |
| 2025-04-16 | $14.61 | $14.61 | 1,279,700 | — | — |
| 2025-04-15 | $15.23 | $15.23 | 896,600 | — | — |
| 2025-04-14 | $15.68 | $15.68 | 2,099,300 | — | — |
| 2025-04-11 | $14.44 | $14.44 | 2,138,600 | — | — |
| 2025-04-10 | $14.78 | $14.78 | 1,801,100 | — | — |
| 2025-04-09 | $15.61 | $15.61 | 3,312,000 | — | — |
| 2025-04-08 | $15.41 | $15.41 | 2,026,000 | — | — |
| 2025-04-07 | $16.59 | $16.59 | 2,548,000 | — | — |
| 2025-04-04 | $16.73 | $16.73 | 3,010,900 | — | — |
| 2025-04-03 | $18.95 | $18.95 | 1,445,900 | — | — |
| 2025-04-02 | $19.78 | $19.78 | 1,222,100 | — | — |
| 2025-04-01 | $19.84 | $19.84 | 2,242,500 | — | — |
| 2025-03-31 | $20.89 | $20.89 | 2,792,900 | — | — |
| 2025-03-28 | $20.75 | $20.75 | 2,472,900 | — | — |
| 2025-03-27 | $22.19 | $22.19 | 1,501,500 | — | — |
| 2025-03-26 | $22.33 | $22.33 | 1,471,800 | — | — |
| 2025-03-25 | $22.28 | $22.28 | 1,144,400 | — | — |
| 2025-03-24 | $23.01 | $23.01 | 908,900 | — | — |
| 2025-03-21 | $23.05 | $23.05 | 1,390,100 | — | — |
| 2025-03-20 | $22.66 | $22.66 | 1,321,800 | — | — |
| 2025-03-19 | $24.12 | $24.12 | 1,536,300 | — | — |
| 2025-03-18 | $24.68 | $24.68 | 1,457,900 | — | — |
| 2025-03-17 | $25.26 | $25.26 | 2,734,400 | — | — |
| 2025-03-14 | $24.18 | $24.18 | 2,832,300 | — | — |
| 2025-03-13 | $21.77 | $21.77 | 2,397,000 | — | — |
| 2025-03-12 | $21.63 | $21.63 | 6,066,300 | — | — |
| 2025-03-11 | $22.45 | $22.45 | 2,264,000 | — | — |
| 2025-03-10 | $21.36 | $21.36 | 1,609,200 | — | — |
| 2025-03-07 | $22.67 | $22.67 | 1,254,100 | — | — |
| 2025-03-06 | $22.89 | $22.89 | 2,841,600 | — | — |
| 2025-03-05 | $23.82 | $23.82 | 2,066,200 | — | — |
| 2025-03-04 | $21.11 | $21.11 | 1,594,200 | — | — |
| 2025-03-03 | $20.83 | $20.83 | 2,059,400 | — | — |
| 2025-02-28 | $22.96 | $22.96 | 1,711,500 | — | — |
| 2025-02-27 | $23.65 | $23.65 | 1,531,800 | — | — |
| 2025-02-26 | $25.25 | $25.25 | 2,319,400 | — | — |
| 2025-02-25 | $23.59 | $23.59 | 1,989,100 | — | — |
| 2025-02-24 | $23.53 | $23.53 | 3,799,300 | — | — |
| 2025-02-21 | $25.23 | $25.23 | 3,872,800 | — | — |
| 2025-02-20 | $26.07 | $26.07 | 2,341,300 | — | — |
| 2025-02-19 | $26.45 | $26.45 | 2,342,000 | — | — |
| 2025-02-18 | $26.34 | $26.34 | 2,738,500 | — | — |
| 2025-02-14 | $25.56 | $25.56 | 4,863,200 | — | — |
| 2025-02-13 | $25.81 | $25.81 | 3,693,500 | — | — |
| 2025-02-12 | $25.14 | $25.14 | 8,031,900 | — | — |
| 2025-02-11 | $20.71 | $20.71 | 2,753,400 | — | — |
| 2025-02-10 | $20.50 | $20.50 | 3,245,000 | — | — |
| 2025-02-07 | $20.40 | $20.40 | 5,200,900 | — | — |
| 2025-02-06 | $18.20 | $18.20 | 4,190,600 | — | — |
| 2025-02-05 | $16.97 | $16.97 | 871,300 | — | — |
| 2025-02-04 | $16.95 | $16.95 | 1,283,100 | — | — |
| 2025-02-03 | $16.69 | $16.69 | 1,215,600 | — | — |
| 2025-01-31 | $16.99 | $16.99 | 1,743,300 | — | — |
| 2025-01-30 | $17.22 | $17.22 | 1,786,700 | — | — |
| 2025-01-29 | $16.73 | $16.73 | 1,212,200 | — | — |
| 2025-01-28 | $17.00 | $17.00 | 1,092,500 | — | — |
| 2025-01-27 | $16.45 | $16.45 | 1,530,400 | — | — |
| 2025-01-24 | $16.59 | $16.59 | 3,433,000 | — | — |
| 2025-01-23 | $15.99 | $15.99 | 873,100 | — | — |
| 2025-01-22 | $15.75 | $15.75 | 1,052,300 | — | — |
| 2025-01-21 | $15.66 | $15.66 | 1,512,000 | — | — |
| 2025-01-17 | $15.55 | $15.55 | 1,363,100 | — | — |
| 2025-01-16 | $15.13 | $15.13 | 774,100 | — | — |
| 2025-01-15 | $14.97 | $14.97 | 1,176,700 | — | — |
| 2025-01-14 | $14.95 | $14.95 | 2,111,000 | — | — |
| 2025-01-13 | $14.10 | $14.10 | 1,173,100 | — | — |
| 2025-01-10 | $14.48 | $14.48 | 1,578,500 | — | — |
| 2025-01-08 | $14.70 | $14.70 | 1,536,000 | — | — |
| 2025-01-07 | $15.18 | $15.18 | 1,638,200 | — | — |
| 2025-01-06 | $15.99 | $15.99 | 1,911,500 | — | — |
| 2025-01-03 | $15.42 | $15.42 | 1,970,000 | — | — |
| 2025-01-02 | $15.67 | $15.67 | 2,150,200 | — | — |