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
- 2021-10-28 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 | $19.78 | $19.78 | 2,041,000 | — | — |
| 2025-12-30 | $19.86 | $19.86 | 2,719,000 | — | — |
| 2025-12-29 | $19.97 | $19.97 | 2,719,200 | — | — |
| 2025-12-26 | $20.21 | $20.21 | 2,538,600 | — | — |
| 2025-12-24 | $19.83 | $19.83 | 1,517,800 | — | — |
| 2025-12-23 | $19.67 | $19.67 | 4,026,600 | — | — |
| 2025-12-22 | $20.45 | $20.45 | 4,106,800 | — | — |
| 2025-12-19 | $19.96 | $19.96 | 6,804,100 | — | — |
| 2025-12-18 | $19.31 | $19.31 | 4,414,400 | — | — |
| 2025-12-17 | $18.57 | $18.57 | 4,994,300 | — | — |
| 2025-12-16 | $21.31 | $21.31 | 6,081,400 | — | — |
| 2025-12-15 | $21.52 | $21.52 | 4,325,000 | — | — |
| 2025-12-12 | $22.19 | $22.19 | 7,057,800 | — | — |
| 2025-12-11 | $25.79 | $25.79 | 7,086,100 | — | — |
| 2025-12-10 | $23.81 | $23.81 | 3,994,300 | — | — |
| 2025-12-09 | $23.94 | $23.94 | 5,635,400 | — | — |
| 2025-12-08 | $22.86 | $22.86 | 6,257,300 | — | — |
| 2025-12-05 | $23.96 | $23.96 | 7,800,400 | — | — |
| 2025-12-04 | $23.34 | $23.34 | 10,286,000 | — | — |
| 2025-12-03 | $19.85 | $19.85 | 4,496,900 | — | — |
| 2025-12-02 | $19.96 | $19.96 | 5,690,100 | — | — |
| 2025-12-01 | $19.39 | $19.39 | 4,878,100 | — | — |
| 2025-11-28 | $19.64 | $19.64 | 3,411,000 | — | — |
| 2025-11-26 | $18.99 | $18.99 | 8,358,500 | — | — |
| 2025-11-25 | $16.77 | $16.77 | 11,842,100 | — | — |
| 2025-11-24 | $15.80 | $15.80 | 9,794,700 | — | — |
| 2025-11-21 | $15.40 | $15.40 | 7,750,500 | — | — |
| 2025-11-20 | $15.51 | $15.51 | 5,807,800 | — | — |
| 2025-11-19 | $16.81 | $16.81 | 4,159,900 | — | — |
| 2025-11-18 | $17.02 | $17.02 | 6,071,900 | — | — |
| 2025-11-17 | $17.23 | $17.23 | 4,929,100 | — | — |
| 2025-11-14 | $17.91 | $17.91 | 10,086,700 | — | — |
| 2025-11-13 | $16.25 | $16.25 | 14,489,000 | — | — |
| 2025-11-12 | $19.21 | $19.21 | 6,473,300 | — | — |
| 2025-11-11 | $20.73 | $20.73 | 8,014,800 | — | — |
| 2025-11-10 | $21.79 | $21.79 | 11,621,800 | — | — |
| 2025-11-07 | $20.79 | $20.79 | 6,457,800 | — | — |
| 2025-11-06 | $19.82 | $19.82 | 5,313,400 | — | — |
| 2025-11-05 | $20.72 | $20.72 | 6,634,700 | — | — |
| 2025-11-04 | $19.18 | $19.18 | 5,288,200 | — | — |
| 2025-11-03 | $20.81 | $20.81 | 7,600,500 | — | — |
| 2025-10-31 | $21.00 | $21.00 | 6,578,000 | — | — |
| 2025-10-30 | $20.47 | $20.47 | 8,803,400 | — | — |
| 2025-10-29 | $20.28 | $20.28 | 9,075,000 | — | — |
| 2025-10-28 | $18.10 | $18.10 | 4,433,400 | — | — |
| 2025-10-27 | $18.74 | $18.74 | 7,749,600 | — | — |
| 2025-10-24 | $19.52 | $19.52 | 9,200,900 | — | — |
| 2025-10-23 | $16.03 | $16.03 | 5,512,200 | — | — |
| 2025-10-22 | $15.22 | $15.22 | 8,524,300 | — | — |
| 2025-10-21 | $16.26 | $16.26 | 7,328,900 | — | — |
| 2025-10-20 | $18.45 | $18.45 | 5,775,800 | — | — |
| 2025-10-17 | $18.33 | $18.33 | 6,882,200 | — | — |
| 2025-10-16 | $19.58 | $19.58 | 11,333,100 | — | — |
| 2025-10-15 | $21.44 | $21.44 | 18,888,200 | — | — |
| 2025-10-14 | $18.45 | $18.45 | 15,089,000 | — | — |
| 2025-10-13 | $15.89 | $15.89 | 10,184,600 | — | — |
| 2025-10-10 | $13.09 | $13.09 | 9,816,900 | — | — |
| 2025-10-09 | $14.90 | $14.90 | 6,402,100 | — | — |
| 2025-10-08 | $14.96 | $14.96 | 5,916,300 | — | — |
| 2025-10-07 | $13.83 | $13.83 | 9,486,300 | — | — |
| 2025-10-06 | $15.26 | $15.26 | 9,559,300 | — | — |
| 2025-10-03 | $13.79 | $13.79 | 8,837,900 | — | — |
| 2025-10-02 | $13.05 | $13.05 | 8,908,000 | — | — |
| 2025-10-01 | $13.45 | $13.45 | 11,096,700 | — | — |
| 2025-09-30 | $10.80 | $10.80 | 6,113,700 | — | — |
| 2025-09-29 | $11.40 | $11.40 | 8,071,700 | — | — |
| 2025-09-26 | $11.91 | $11.91 | 7,294,300 | — | — |
| 2025-09-25 | $11.73 | $11.73 | 14,215,100 | — | — |
| 2025-09-24 | $11.18 | $11.18 | 13,856,600 | — | — |
| 2025-09-23 | $10.21 | $10.21 | 10,005,600 | — | — |
| 2025-09-22 | $10.60 | $10.60 | 12,216,800 | — | — |
| 2025-09-19 | $9.36 | $9.36 | 8,252,800 | — | — |
| 2025-09-18 | $7.92 | $7.92 | 5,627,500 | — | — |
| 2025-09-17 | $7.44 | $7.44 | 3,937,400 | — | — |
| 2025-09-16 | $7.50 | $7.50 | 5,825,400 | — | — |
| 2025-09-15 | $7.39 | $7.39 | 3,856,900 | — | — |
| 2025-09-12 | $7.00 | $7.00 | 7,052,800 | — | — |
| 2025-09-11 | $6.94 | $6.94 | 4,164,800 | — | — |
| 2025-09-10 | $6.76 | $6.76 | 5,593,400 | — | — |
| 2025-09-09 | $6.78 | $6.78 | 4,249,400 | — | — |
| 2025-09-08 | $7.21 | $7.21 | 2,780,500 | — | — |
| 2025-09-05 | $7.55 | $7.55 | 6,326,000 | — | — |
| 2025-09-04 | $6.75 | $6.75 | 4,404,400 | — | — |
| 2025-09-03 | $6.75 | $6.75 | 4,057,200 | — | — |
| 2025-09-02 | $6.93 | $6.93 | 3,355,700 | — | — |
| 2025-08-29 | $7.40 | $7.40 | 2,530,800 | — | — |
| 2025-08-28 | $7.75 | $7.75 | 2,523,500 | — | — |
| 2025-08-27 | $7.28 | $7.28 | 2,944,300 | — | — |
| 2025-08-26 | $7.58 | $7.58 | 3,014,400 | — | — |
| 2025-08-25 | $7.47 | $7.47 | 3,673,400 | — | — |
| 2025-08-22 | $7.54 | $7.54 | 5,573,000 | — | — |
| 2025-08-21 | $6.84 | $6.84 | 5,128,800 | — | — |
| 2025-08-20 | $7.48 | $7.48 | 3,668,800 | — | — |
| 2025-08-19 | $7.82 | $7.82 | 3,473,400 | — | — |
| 2025-08-18 | $8.06 | $8.06 | 4,508,000 | — | — |
| 2025-08-15 | $7.95 | $7.95 | 6,269,400 | — | — |
| 2025-08-14 | $7.57 | $7.57 | 4,173,900 | — | — |
| 2025-08-13 | $7.55 | $7.55 | 6,225,500 | — | — |
| 2025-08-12 | $7.37 | $7.37 | 10,157,000 | — | — |
| 2025-08-11 | $9.14 | $9.14 | 5,401,000 | — | — |
| 2025-08-08 | $9.19 | $9.19 | 2,410,000 | — | — |
| 2025-08-07 | $9.07 | $9.07 | 2,766,000 | — | — |
| 2025-08-06 | $8.45 | $8.45 | 1,749,600 | — | — |
| 2025-08-05 | $8.55 | $8.55 | 3,111,700 | — | — |
| 2025-08-04 | $8.48 | $8.48 | 2,874,800 | — | — |
| 2025-08-01 | $7.78 | $7.78 | 3,989,100 | — | — |
| 2025-07-31 | $8.12 | $8.12 | 2,737,300 | — | — |
| 2025-07-30 | $8.20 | $8.20 | 3,334,000 | — | — |
| 2025-07-29 | $8.45 | $8.45 | 3,234,100 | — | — |
| 2025-07-28 | $8.84 | $8.84 | 3,569,800 | — | — |
| 2025-07-25 | $9.38 | $9.38 | 3,634,400 | — | — |
| 2025-07-24 | $9.36 | $9.36 | 4,440,700 | — | — |
| 2025-07-23 | $9.44 | $9.44 | 5,821,300 | — | — |
| 2025-07-22 | $10.21 | $10.21 | 6,377,400 | — | — |
| 2025-07-21 | $9.53 | $9.53 | 6,127,000 | — | — |
| 2025-07-18 | $8.96 | $8.96 | 5,304,900 | — | — |
| 2025-07-17 | $8.24 | $8.24 | 4,309,300 | — | — |
| 2025-07-16 | $8.27 | $8.27 | 4,312,900 | — | — |
| 2025-07-15 | $8.32 | $8.32 | 3,986,700 | — | — |
| 2025-07-14 | $7.94 | $7.94 | 5,023,000 | — | — |
| 2025-07-11 | $8.17 | $8.17 | 5,440,200 | — | — |
| 2025-07-10 | $8.57 | $8.57 | 4,013,300 | — | — |
| 2025-07-09 | $8.74 | $8.74 | 5,305,000 | — | — |
| 2025-07-08 | $8.41 | $8.41 | 6,027,600 | — | — |
| 2025-07-07 | $7.98 | $7.98 | 6,441,300 | — | — |
| 2025-07-03 | $8.41 | $8.41 | 6,114,100 | — | — |
| 2025-07-02 | $7.48 | $7.48 | 9,530,800 | — | — |
| 2025-07-01 | $7.34 | $7.34 | 8,113,700 | — | — |
| 2025-06-30 | $6.71 | $6.71 | 8,106,100 | — | — |
| 2025-06-27 | $6.14 | $6.14 | 5,997,400 | — | — |
| 2025-06-26 | $6.30 | $6.30 | 6,866,500 | — | — |
| 2025-06-25 | $6.19 | $6.19 | 4,142,500 | — | — |
| 2025-06-24 | $5.90 | $5.90 | 3,548,300 | — | — |
| 2025-06-23 | $5.62 | $5.62 | 5,245,700 | — | — |
| 2025-06-20 | $5.83 | $5.83 | 9,040,500 | — | — |
| 2025-06-18 | $5.57 | $5.57 | 5,249,000 | — | — |
| 2025-06-17 | $5.67 | $5.67 | 13,128,400 | — | — |
| 2025-06-16 | $5.01 | $5.01 | 6,583,300 | — | — |
| 2025-06-13 | $5.01 | $5.01 | 4,021,400 | — | — |
| 2025-06-12 | $4.85 | $4.85 | 1,785,000 | — | — |
| 2025-06-11 | $4.94 | $4.94 | 2,234,100 | — | — |
| 2025-06-10 | $4.97 | $4.97 | 2,252,800 | — | — |
| 2025-06-09 | $4.76 | $4.76 | 2,321,500 | — | — |
| 2025-06-06 | $4.72 | $4.72 | 1,787,800 | — | — |
| 2025-06-05 | $4.62 | $4.62 | 4,858,300 | — | — |
| 2025-06-04 | $4.85 | $4.85 | 3,596,800 | — | — |
| 2025-06-03 | $4.77 | $4.77 | 2,883,600 | — | — |
| 2025-06-02 | $4.44 | $4.44 | 2,382,400 | — | — |
| 2025-05-30 | $4.70 | $4.70 | 2,014,200 | — | — |
| 2025-05-29 | $4.68 | $4.68 | 2,629,000 | — | — |
| 2025-05-28 | $4.78 | $4.78 | 2,337,000 | — | — |
| 2025-05-27 | $4.83 | $4.83 | 3,906,700 | — | — |
| 2025-05-23 | $4.88 | $4.88 | 3,315,500 | — | — |
| 2025-05-22 | $4.93 | $4.93 | 3,760,800 | — | — |
| 2025-05-21 | $5.01 | $5.01 | 3,283,200 | — | — |
| 2025-05-20 | $5.36 | $5.36 | 3,505,000 | — | — |
| 2025-05-19 | $5.27 | $5.27 | 3,651,900 | — | — |
| 2025-05-16 | $5.41 | $5.41 | 5,456,100 | — | — |
| 2025-05-15 | $5.37 | $5.37 | 7,052,000 | — | — |
| 2025-05-14 | $5.45 | $5.45 | 5,574,900 | — | — |
| 2025-05-13 | $5.78 | $5.78 | 9,072,500 | — | — |
| 2025-05-12 | $5.69 | $5.69 | 14,575,800 | — | — |
| 2025-05-09 | $4.58 | $4.58 | 6,446,100 | — | — |
| 2025-05-08 | $4.82 | $4.82 | 15,080,800 | — | — |
| 2025-05-07 | $4.51 | $4.51 | 8,608,700 | — | — |
| 2025-05-06 | $4.19 | $4.19 | 4,004,100 | — | — |
| 2025-05-05 | $4.26 | $4.26 | 2,228,900 | — | — |
| 2025-05-02 | $4.34 | $4.34 | 2,876,800 | — | — |
| 2025-05-01 | $4.28 | $4.28 | 3,630,600 | — | — |
| 2025-04-30 | $4.09 | $4.09 | 4,387,800 | — | — |
| 2025-04-29 | $4.12 | $4.12 | 3,104,200 | — | — |
| 2025-04-28 | $4.10 | $4.10 | 4,317,100 | — | — |
| 2025-04-25 | $4.18 | $4.18 | 4,470,400 | — | — |
| 2025-04-24 | $3.91 | $3.91 | 3,741,900 | — | — |
| 2025-04-23 | $3.67 | $3.67 | 4,971,200 | — | — |
| 2025-04-22 | $3.71 | $3.71 | 3,386,200 | — | — |
| 2025-04-21 | $3.61 | $3.61 | 3,747,200 | — | — |
| 2025-04-17 | $3.69 | $3.69 | 3,724,700 | — | — |
| 2025-04-16 | $3.64 | $3.64 | 4,496,900 | — | — |
| 2025-04-15 | $3.68 | $3.68 | 4,982,100 | — | — |
| 2025-04-14 | $4.06 | $4.06 | 4,208,400 | — | — |
| 2025-04-11 | $4.16 | $4.16 | 4,027,700 | — | — |
| 2025-04-10 | $3.86 | $3.86 | 5,036,900 | — | — |
| 2025-04-09 | $4.42 | $4.42 | 6,800,200 | — | — |
| 2025-04-08 | $3.90 | $3.90 | 5,322,100 | — | — |
| 2025-04-07 | $4.29 | $4.29 | 7,151,200 | — | — |
| 2025-04-04 | $4.31 | $4.31 | 8,219,800 | — | — |
| 2025-04-03 | $4.32 | $4.32 | 7,367,500 | — | — |
| 2025-04-02 | $4.86 | $4.86 | 3,839,800 | — | — |
| 2025-04-01 | $4.80 | $4.80 | 3,916,300 | — | — |
| 2025-03-31 | $4.85 | $4.85 | 3,932,200 | — | — |
| 2025-03-28 | $4.98 | $4.98 | 3,533,600 | — | — |
| 2025-03-27 | $5.03 | $5.03 | 4,037,700 | — | — |
| 2025-03-26 | $5.29 | $5.29 | 3,684,100 | — | — |
| 2025-03-25 | $5.42 | $5.42 | 3,877,300 | — | — |
| 2025-03-24 | $5.30 | $5.30 | 3,344,400 | — | — |
| 2025-03-21 | $5.38 | $5.38 | 2,950,800 | — | — |
| 2025-03-20 | $5.43 | $5.43 | 3,198,800 | — | — |
| 2025-03-19 | $5.66 | $5.66 | 5,098,400 | — | — |
| 2025-03-18 | $5.51 | $5.51 | 4,471,200 | — | — |
| 2025-03-17 | $5.41 | $5.41 | 5,453,600 | — | — |
| 2025-03-14 | $5.13 | $5.13 | 3,463,300 | — | — |
| 2025-03-13 | $5.22 | $5.22 | 4,303,500 | — | — |
| 2025-03-12 | $5.28 | $5.28 | 3,687,300 | — | — |
| 2025-03-11 | $5.38 | $5.38 | 3,587,200 | — | — |
| 2025-03-10 | $5.37 | $5.37 | 4,203,600 | — | — |
| 2025-03-07 | $5.60 | $5.60 | 6,636,000 | — | — |
| 2025-03-06 | $5.28 | $5.28 | 4,595,400 | — | — |
| 2025-03-05 | $5.45 | $5.45 | 4,947,300 | — | — |
| 2025-03-04 | $5.21 | $5.21 | 8,402,600 | — | — |
| 2025-03-03 | $5.19 | $5.19 | 8,103,800 | — | — |
| 2025-02-28 | $5.72 | $5.72 | 6,443,800 | — | — |
| 2025-02-27 | $5.88 | $5.88 | 4,976,500 | — | — |
| 2025-02-26 | $6.15 | $6.15 | 4,200,000 | — | — |
| 2025-02-25 | $6.19 | $6.19 | 5,505,900 | — | — |
| 2025-02-24 | $6.59 | $6.59 | 4,977,200 | — | — |
| 2025-02-21 | $6.94 | $6.94 | 7,633,900 | — | — |
| 2025-02-20 | $7.36 | $7.36 | 8,613,100 | — | — |
| 2025-02-19 | $6.85 | $6.85 | 5,328,100 | — | — |
| 2025-02-18 | $7.03 | $7.03 | 10,118,500 | — | — |
| 2025-02-14 | $6.43 | $6.43 | 10,995,200 | — | — |
| 2025-02-13 | $6.18 | $6.18 | 16,384,600 | — | — |
| 2025-02-12 | $6.53 | $6.53 | 17,578,400 | — | — |
| 2025-02-11 | $7.00 | $7.00 | 53,193,300 | — | — |
| 2025-02-10 | $13.07 | $13.07 | 9,204,900 | — | — |
| 2025-02-07 | $12.53 | $12.53 | 2,694,800 | — | — |
| 2025-02-06 | $12.60 | $12.60 | 3,402,600 | — | — |
| 2025-02-05 | $11.94 | $11.94 | 2,799,600 | — | — |
| 2025-02-04 | $12.37 | $12.37 | 2,449,300 | — | — |
| 2025-02-03 | $12.48 | $12.48 | 2,688,900 | — | — |
| 2025-01-31 | $13.01 | $13.01 | 4,027,300 | — | — |
| 2025-01-30 | $13.82 | $13.82 | 6,167,400 | — | — |
| 2025-01-29 | $13.25 | $13.25 | 2,615,400 | — | — |
| 2025-01-28 | $12.65 | $12.65 | 3,583,500 | — | — |
| 2025-01-27 | $13.69 | $13.69 | 2,215,000 | — | — |
| 2025-01-24 | $14.19 | $14.19 | 3,061,300 | — | — |
| 2025-01-23 | $13.75 | $13.75 | 4,599,400 | — | — |
| 2025-01-22 | $13.33 | $13.33 | 4,851,900 | — | — |
| 2025-01-21 | $14.41 | $14.41 | 3,153,900 | — | — |
| 2025-01-17 | $14.44 | $14.44 | 7,467,800 | — | — |
| 2025-01-16 | $15.58 | $15.58 | 2,513,800 | — | — |
| 2025-01-15 | $15.71 | $15.71 | 5,609,200 | — | — |
| 2025-01-14 | $16.15 | $16.15 | 2,114,700 | — | — |
| 2025-01-13 | $16.56 | $16.56 | 5,130,900 | — | — |
| 2025-01-10 | $16.09 | $16.09 | 1,949,100 | — | — |
| 2025-01-08 | $17.09 | $17.09 | 1,812,100 | — | — |
| 2025-01-07 | $17.66 | $17.66 | 3,162,300 | — | — |
| 2025-01-06 | $17.39 | $17.39 | 4,130,700 | — | — |
| 2025-01-03 | $17.35 | $17.35 | 2,356,600 | — | — |
| 2025-01-02 | $16.91 | $16.91 | 1,697,200 | — | — |