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
- 2021-06-23 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 | $14.53 | $16.13 | 539,300 | — | — |
| 2025-12-30 | $14.92 | $16.57 | 468,000 | — | — |
| 2025-12-29 | $15.35 | $17.04 | 496,100 | — | — |
| 2025-12-26 | $15.53 | $17.24 | 455,900 | — | — |
| 2025-12-24 | $15.32 | $17.01 | 132,600 | — | — |
| 2025-12-23 | $15.28 | $16.97 | 300,200 | — | — |
| 2025-12-22 | $15.43 | $17.13 | 550,900 | — | — |
| 2025-12-19 | $15.20 | $16.88 | 786,500 | — | — |
| 2025-12-18 | $15.26 | $16.94 | 700,400 | — | — |
| 2025-12-17 | $14.79 | $16.42 | 607,300 | — | — |
| 2025-12-16 | $14.69 | $16.31 | 896,800 | — | — |
| 2025-12-15 | $15.02 | $16.68 | 735,600 | — | — |
| 2025-12-12 | $14.53 | $16.13 | 508,100 | — | — |
| 2025-12-11 | $14.57 | $16.18 | 715,600 | — | — |
| 2025-12-10 | $14.14 | $15.70 | 703,000 | — | — |
| 2025-12-09 | $13.64 | $15.15 | 313,000 | — | — |
| 2025-12-08 | $13.66 | $15.17 | 632,800 | — | — |
| 2025-12-05 | $13.83 | $15.36 | 425,300 | — | — |
| 2025-12-04 | $13.89 | $15.42 | 471,500 | — | — |
| 2025-12-03 | $13.92 | $15.46 | 537,800 | — | — |
| 2025-12-02 | $13.50 | $14.99 | 624,700 | — | — |
| 2025-12-01 | $13.97 | $15.51 | 621,700 | — | — |
| 2025-11-28 | $13.88 | $15.41 | 266,300 | — | — |
| 2025-11-26 | $13.82 | $15.35 | 550,300 | — | — |
| 2025-11-25 | $14.02 | $15.57 | 578,000 | — | — |
| 2025-11-24 | $13.61 | $15.11 | 798,200 | — | — |
| 2025-11-21 | $13.64 | $15.15 | 1,609,100 | — | — |
| 2025-11-20 | $12.75 | $14.16 | 1,360,700 | — | — |
| 2025-11-19 | $12.38 | $13.75 | 977,700 | — | — |
| 2025-11-18 | $12.17 | $13.51 | 851,400 | — | — |
| 2025-11-17 | $12.50 | $13.88 | 666,000 | — | — |
| 2025-11-14 | $13.19 | $14.65 | 570,400 | — | — |
| 2025-11-13 | $13.13 | $14.58 | 554,800 | — | — |
| 2025-11-12 | $13.35 | $14.82 | 756,200 | — | — |
| 2025-11-11 | $13.29 | $14.76 | 902,300 | — | — |
| 2025-11-10 | $13.18 | $14.63 | 1,104,700 | — | — |
| 2025-11-07 | $13.31 | $14.78 | 1,067,300 | — | — |
| 2025-11-06 | $13.80 | $15.32 | 1,964,600 | — | — |
| 2025-11-05 | $12.93 | $14.36 | 1,058,800 | — | — |
| 2025-11-04 | $12.85 | $14.27 | 1,094,200 | — | — |
| 2025-11-03 | $12.34 | $13.70 | 1,356,300 | — | — |
| 2025-10-31 | $12.63 | $14.02 | 1,152,000 | — | — |
| 2025-10-30 | $12.96 | $14.39 | 1,013,000 | — | — |
| 2025-10-29 | $13.15 | $14.60 | 1,446,600 | — | — |
| 2025-10-28 | $14.11 | $15.67 | 469,700 | — | — |
| 2025-10-27 | $14.22 | $15.79 | 585,400 | — | — |
| 2025-10-24 | $14.39 | $15.98 | 459,700 | — | — |
| 2025-10-23 | $14.42 | $16.01 | 734,000 | — | — |
| 2025-10-22 | $14.52 | $16.12 | 970,200 | — | — |
| 2025-10-21 | $14.28 | $15.86 | 558,300 | — | — |
| 2025-10-20 | $14.15 | $15.71 | 481,800 | — | — |
| 2025-10-17 | $14.01 | $15.56 | 818,200 | — | — |
| 2025-10-16 | $14.06 | $15.61 | 538,600 | — | — |
| 2025-10-15 | $14.35 | $15.93 | 532,900 | — | — |
| 2025-10-14 | $14.45 | $16.04 | 655,500 | — | — |
| 2025-10-13 | $14.16 | $15.72 | 681,500 | — | — |
| 2025-10-10 | $14.26 | $15.83 | 1,045,900 | — | — |
| 2025-10-09 | $14.50 | $16.10 | 638,600 | — | — |
| 2025-10-08 | $15.01 | $16.67 | 631,700 | — | — |
| 2025-10-07 | $15.06 | $16.72 | 655,800 | — | — |
| 2025-10-06 | $15.73 | $17.47 | 803,700 | — | — |
| 2025-10-03 | $15.76 | $17.50 | 611,100 | — | — |
| 2025-10-02 | $15.21 | $16.89 | 708,500 | — | — |
| 2025-10-01 | $15.46 | $17.17 | 761,600 | — | — |
| 2025-09-30 | $15.39 | $17.09 | 679,200 | — | — |
| 2025-09-29 | $15.01 | $16.67 | 1,353,600 | — | — |
| 2025-09-26 | $15.37 | $17.07 | 1,711,600 | — | — |
| 2025-09-25 | $14.88 | $16.52 | 827,600 | — | — |
| 2025-09-24 | $15.07 | $16.73 | 831,300 | — | — |
| 2025-09-23 | $14.78 | $16.41 | 1,115,500 | — | — |
| 2025-09-22 | $15.11 | $16.78 | 545,500 | — | — |
| 2025-09-19 | $15.32 | $17.01 | 2,059,200 | — | — |
| 2025-09-18 | $15.66 | $17.39 | 469,900 | — | — |
| 2025-09-17 | $15.58 | $17.30 | 610,800 | — | — |
| 2025-09-16 | $15.60 | $17.32 | 557,800 | — | — |
| 2025-09-15 | $15.63 | $17.36 | 750,700 | — | — |
| 2025-09-12 | $15.78 | $17.52 | 671,200 | — | — |
| 2025-09-11 | $16.28 | $18.08 | 742,600 | — | — |
| 2025-09-10 | $15.76 | $17.50 | 759,900 | — | — |
| 2025-09-09 | $15.90 | $17.65 | 750,700 | — | — |
| 2025-09-08 | $16.17 | $17.95 | 917,300 | — | — |
| 2025-09-05 | $16.06 | $17.83 | 916,600 | — | — |
| 2025-09-04 | $15.98 | $17.74 | 465,000 | — | — |
| 2025-09-03 | $15.85 | $17.60 | 623,400 | — | — |
| 2025-09-02 | $15.90 | $17.65 | 539,300 | — | — |
| 2025-08-29 | $16.36 | $18.17 | 584,200 | — | — |
| 2025-08-28 | $16.33 | $18.13 | 414,900 | — | — |
| 2025-08-27 | $16.48 | $18.30 | 422,500 | — | — |
| 2025-08-26 | $16.39 | $18.20 | 631,400 | — | — |
| 2025-08-25 | $16.67 | $18.51 | 484,300 | — | — |
| 2025-08-22 | $17.12 | $19.01 | 1,153,500 | — | — |
| 2025-08-21 | $16.32 | $18.12 | 600,600 | — | — |
| 2025-08-20 | $16.51 | $18.33 | 579,200 | — | — |
| 2025-08-19 | $16.43 | $18.24 | 721,300 | — | — |
| 2025-08-18 | $16.38 | $18.19 | 808,600 | — | — |
| 2025-08-15 | $16.48 | $18.30 | 954,600 | — | — |
| 2025-08-14 | $16.82 | $18.68 | 626,000 | — | — |
| 2025-08-13 | $17.24 | $19.14 | 722,600 | — | — |
| 2025-08-12 | $16.36 | $18.17 | 683,600 | — | — |
| 2025-08-11 | $15.73 | $17.47 | 1,367,000 | — | — |
| 2025-08-08 | $16.63 | $18.47 | 1,891,600 | — | — |
| 2025-08-07 | $17.50 | $19.43 | 1,293,400 | — | — |
| 2025-08-06 | $16.21 | $18.00 | 1,082,900 | — | — |
| 2025-08-05 | $16.05 | $17.82 | 1,141,700 | — | — |
| 2025-08-04 | $16.73 | $18.58 | 736,300 | — | — |
| 2025-08-01 | $16.47 | $18.29 | 653,900 | — | — |
| 2025-07-31 | $17.29 | $19.20 | 830,300 | — | — |
| 2025-07-30 | $18.01 | $20.00 | 587,600 | — | — |
| 2025-07-29 | $18.20 | $20.21 | 657,100 | — | — |
| 2025-07-28 | $18.16 | $20.16 | 913,500 | — | — |
| 2025-07-25 | $18.40 | $20.43 | 725,700 | — | — |
| 2025-07-24 | $18.36 | $20.39 | 813,600 | — | — |
| 2025-07-23 | $18.26 | $20.28 | 982,000 | — | — |
| 2025-07-22 | $18.05 | $20.04 | 834,700 | — | — |
| 2025-07-21 | $17.70 | $19.65 | 798,200 | — | — |
| 2025-07-18 | $17.63 | $19.58 | 1,123,300 | — | — |
| 2025-07-17 | $17.85 | $19.82 | 1,857,300 | — | — |
| 2025-07-16 | $16.81 | $18.67 | 678,700 | — | — |
| 2025-07-15 | $16.46 | $18.28 | 668,700 | — | — |
| 2025-07-14 | $17.18 | $19.08 | 563,900 | — | — |
| 2025-07-11 | $17.19 | $19.09 | 455,100 | — | — |
| 2025-07-10 | $17.61 | $19.55 | 531,500 | — | — |
| 2025-07-09 | $17.51 | $19.44 | 781,600 | — | — |
| 2025-07-08 | $17.14 | $19.03 | 898,600 | — | — |
| 2025-07-07 | $17.14 | $19.03 | 542,900 | — | — |
| 2025-07-03 | $17.16 | $19.05 | 381,700 | — | — |
| 2025-07-02 | $16.96 | $18.83 | 733,400 | — | — |
| 2025-07-01 | $17.09 | $18.98 | 1,224,200 | — | — |
| 2025-06-30 | $16.61 | $18.44 | 1,749,000 | — | — |
| 2025-06-27 | $15.80 | $17.54 | 5,739,600 | — | — |
| 2025-06-26 | $16.43 | $18.24 | 1,351,300 | — | — |
| 2025-06-25 | $16.53 | $18.35 | 1,264,800 | — | — |
| 2025-06-24 | $16.80 | $18.65 | 976,600 | — | — |
| 2025-06-23 | $16.75 | $18.60 | 1,103,800 | — | — |
| 2025-06-20 | $16.55 | $18.38 | 1,506,100 | — | — |
| 2025-06-18 | $17.25 | $19.15 | 907,500 | — | — |
| 2025-06-17 | $17.54 | $19.48 | 780,800 | — | — |
| 2025-06-16 | $17.87 | $19.84 | 804,300 | — | — |
| 2025-06-13 | $17.77 | $19.73 | 538,000 | — | — |
| 2025-06-12 | $18.20 | $20.21 | 585,100 | — | — |
| 2025-06-11 | $18.58 | $20.63 | 915,300 | — | — |
| 2025-06-10 | $18.59 | $20.64 | 1,152,300 | — | — |
| 2025-06-09 | $18.55 | $20.60 | 1,132,400 | — | — |
| 2025-06-06 | $18.17 | $20.18 | 606,000 | — | — |
| 2025-06-05 | $18.13 | $20.13 | 808,100 | — | — |
| 2025-06-04 | $18.20 | $20.21 | 743,000 | — | — |
| 2025-06-03 | $18.10 | $20.10 | 899,000 | — | — |
| 2025-06-02 | $17.45 | $19.38 | 1,418,500 | — | — |
| 2025-05-30 | $17.12 | $19.01 | 1,016,100 | — | — |
| 2025-05-29 | $17.03 | $18.91 | 946,500 | — | — |
| 2025-05-28 | $17.05 | $18.93 | 1,078,400 | — | — |
| 2025-05-27 | $17.40 | $19.32 | 761,500 | — | — |
| 2025-05-23 | $16.88 | $18.74 | 713,700 | — | — |
| 2025-05-22 | $17.44 | $19.36 | 762,400 | — | — |
| 2025-05-21 | $17.30 | $19.21 | 1,153,300 | — | — |
| 2025-05-20 | $18.17 | $20.18 | 903,000 | — | — |
| 2025-05-19 | $18.18 | $20.19 | 1,626,100 | — | — |
| 2025-05-16 | $18.15 | $20.15 | 2,113,700 | — | — |
| 2025-05-15 | $18.26 | $20.28 | 985,300 | — | — |
| 2025-05-14 | $17.88 | $19.85 | 1,198,100 | — | — |
| 2025-05-13 | $17.83 | $19.80 | 1,067,000 | — | — |
| 2025-05-12 | $18.32 | $20.34 | 1,668,600 | — | — |
| 2025-05-09 | $17.66 | $19.61 | 1,776,500 | — | — |
| 2025-05-08 | $17.83 | $19.80 | 2,313,800 | — | — |
| 2025-05-07 | $14.97 | $16.62 | 1,559,700 | — | — |
| 2025-05-06 | $14.82 | $16.46 | 790,300 | — | — |
| 2025-05-05 | $14.83 | $16.47 | 901,200 | — | — |
| 2025-05-02 | $14.98 | $16.63 | 837,600 | — | — |
| 2025-05-01 | $14.46 | $16.06 | 1,218,600 | — | — |
| 2025-04-30 | $14.10 | $15.66 | 895,300 | — | — |
| 2025-04-29 | $14.32 | $15.90 | 800,100 | — | — |
| 2025-04-28 | $14.11 | $15.67 | 900,400 | — | — |
| 2025-04-25 | $14.05 | $15.60 | 1,307,700 | — | — |
| 2025-04-24 | $14.28 | $15.86 | 1,122,200 | — | — |
| 2025-04-23 | $13.87 | $15.40 | 1,040,100 | — | — |
| 2025-04-22 | $13.63 | $15.13 | 1,145,800 | — | — |
| 2025-04-21 | $12.99 | $14.42 | 816,000 | — | — |
| 2025-04-17 | $13.47 | $14.96 | 993,100 | — | — |
| 2025-04-16 | $13.79 | $15.31 | 1,263,300 | — | — |
| 2025-04-15 | $13.97 | $15.51 | 2,062,900 | — | — |
| 2025-04-14 | $15.01 | $16.67 | 1,279,000 | — | — |
| 2025-04-11 | $14.71 | $16.33 | 1,039,500 | — | — |
| 2025-04-10 | $13.83 | $15.36 | 1,372,800 | — | — |
| 2025-04-09 | $14.36 | $15.94 | 2,146,500 | — | — |
| 2025-04-08 | $13.03 | $14.47 | 1,599,600 | — | — |
| 2025-04-07 | $13.35 | $14.82 | 1,968,100 | — | — |
| 2025-04-04 | $13.62 | $15.12 | 2,375,400 | — | — |
| 2025-04-03 | $14.68 | $16.30 | 2,897,600 | — | — |
| 2025-04-02 | $14.87 | $16.51 | 2,384,700 | — | — |
| 2025-04-01 | $14.43 | $16.02 | 2,286,600 | — | — |
| 2025-03-31 | $14.09 | $15.65 | 1,854,200 | — | — |
| 2025-03-28 | $13.93 | $15.47 | 1,082,700 | — | — |
| 2025-03-27 | $14.22 | $15.79 | 1,289,300 | — | — |
| 2025-03-26 | $14.21 | $15.78 | 900,600 | — | — |
| 2025-03-25 | $14.01 | $15.56 | 645,300 | — | — |
| 2025-03-24 | $14.00 | $15.55 | 803,000 | — | — |
| 2025-03-21 | $13.51 | $15.00 | 1,255,200 | — | — |
| 2025-03-20 | $13.95 | $15.49 | 1,091,200 | — | — |
| 2025-03-19 | $13.81 | $15.33 | 1,205,500 | — | — |
| 2025-03-18 | $13.45 | $14.93 | 1,205,800 | — | — |
| 2025-03-17 | $13.40 | $14.88 | 674,400 | — | — |
| 2025-03-14 | $13.09 | $14.53 | 666,200 | — | — |
| 2025-03-13 | $12.66 | $14.06 | 838,300 | — | — |
| 2025-03-12 | $12.71 | $14.11 | 1,426,400 | — | — |
| 2025-03-11 | $13.00 | $14.43 | 1,600,700 | — | — |
| 2025-03-10 | $13.05 | $14.49 | 1,320,300 | — | — |
| 2025-03-07 | $13.34 | $14.81 | 2,089,300 | — | — |
| 2025-03-06 | $13.42 | $14.90 | 1,739,100 | — | — |
| 2025-03-05 | $14.03 | $15.58 | 1,763,500 | — | — |
| 2025-03-04 | $13.80 | $15.32 | 1,979,400 | — | — |
| 2025-03-03 | $14.23 | $15.80 | 2,033,900 | — | — |
| 2025-02-28 | $14.96 | $16.61 | 2,915,600 | — | — |
| 2025-02-27 | $16.26 | $18.06 | 2,623,800 | — | — |
| 2025-02-26 | $18.58 | $20.63 | 815,300 | — | — |
| 2025-02-25 | $18.82 | $20.90 | 962,100 | — | — |
| 2025-02-24 | $18.28 | $20.30 | 621,600 | — | — |
| 2025-02-21 | $18.24 | $20.25 | 758,800 | — | — |
| 2025-02-20 | $18.74 | $20.81 | 736,200 | — | — |
| 2025-02-19 | $18.91 | $21.00 | 1,005,200 | — | — |
| 2025-02-18 | $19.58 | $21.74 | 997,100 | — | — |
| 2025-02-14 | $19.93 | $22.13 | 564,400 | — | — |
| 2025-02-13 | $20.01 | $22.22 | 1,007,100 | — | — |
| 2025-02-12 | $19.69 | $21.86 | 1,039,000 | — | — |
| 2025-02-11 | $19.82 | $22.01 | 528,600 | — | — |
| 2025-02-10 | $19.35 | $21.49 | 390,700 | — | — |
| 2025-02-07 | $18.99 | $21.09 | 842,700 | — | — |
| 2025-02-06 | $18.99 | $21.09 | 606,800 | — | — |
| 2025-02-05 | $19.32 | $21.45 | 258,100 | — | — |
| 2025-02-04 | $19.10 | $21.21 | 333,300 | — | — |
| 2025-02-03 | $18.81 | $20.89 | 661,100 | — | — |
| 2025-01-31 | $18.88 | $20.96 | 717,500 | — | — |
| 2025-01-30 | $18.75 | $20.82 | 363,000 | — | — |
| 2025-01-29 | $18.64 | $20.70 | 383,300 | — | — |
| 2025-01-28 | $18.82 | $20.90 | 361,100 | — | — |
| 2025-01-27 | $18.93 | $21.02 | 559,900 | — | — |
| 2025-01-24 | $18.48 | $20.52 | 401,800 | — | — |
| 2025-01-23 | $18.42 | $20.45 | 526,200 | — | — |
| 2025-01-22 | $18.57 | $20.62 | 446,900 | — | — |
| 2025-01-21 | $18.89 | $20.97 | 676,700 | — | — |
| 2025-01-17 | $18.60 | $20.65 | 347,500 | — | — |
| 2025-01-16 | $18.23 | $20.24 | 316,100 | — | — |
| 2025-01-15 | $18.16 | $20.16 | 598,800 | — | — |
| 2025-01-14 | $17.21 | $19.11 | 630,900 | — | — |
| 2025-01-13 | $17.48 | $19.41 | 826,200 | — | — |
| 2025-01-10 | $17.45 | $19.38 | 714,200 | — | — |
| 2025-01-08 | $17.46 | $19.39 | 869,300 | — | — |
| 2025-01-07 | $17.91 | $19.89 | 457,400 | — | — |
| 2025-01-06 | $17.92 | $19.90 | 565,400 | — | — |
| 2025-01-03 | $18.43 | $20.46 | 354,100 | — | — |
| 2025-01-02 | $18.43 | $20.46 | 348,000 | — | — |