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
- 2021-05-26 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 | $14.16 | $14.16 | 899,800 | — | — |
| 2025-12-30 | $14.15 | $14.15 | 739,400 | — | — |
| 2025-12-29 | $14.37 | $14.37 | 777,100 | — | — |
| 2025-12-26 | $14.45 | $14.45 | 742,900 | — | — |
| 2025-12-24 | $14.47 | $14.47 | 519,200 | — | — |
| 2025-12-23 | $14.78 | $14.78 | 1,322,000 | — | — |
| 2025-12-22 | $14.81 | $14.81 | 1,044,600 | — | — |
| 2025-12-19 | $14.80 | $14.80 | 1,919,000 | — | — |
| 2025-12-18 | $14.60 | $14.60 | 1,271,300 | — | — |
| 2025-12-17 | $14.44 | $14.44 | 963,900 | — | — |
| 2025-12-16 | $14.58 | $14.58 | 1,514,600 | — | — |
| 2025-12-15 | $14.34 | $14.34 | 1,563,600 | — | — |
| 2025-12-12 | $14.77 | $14.77 | 1,934,200 | — | — |
| 2025-12-11 | $14.61 | $14.61 | 3,287,800 | — | — |
| 2025-12-10 | $14.10 | $14.10 | 1,689,400 | — | — |
| 2025-12-09 | $13.59 | $13.59 | 1,564,300 | — | — |
| 2025-12-08 | $13.49 | $13.49 | 1,517,800 | — | — |
| 2025-12-05 | $13.61 | $13.61 | 1,180,900 | — | — |
| 2025-12-04 | $13.77 | $13.77 | 1,287,100 | — | — |
| 2025-12-03 | $13.95 | $13.95 | 1,157,900 | — | — |
| 2025-12-02 | $13.63 | $13.63 | 1,100,100 | — | — |
| 2025-12-01 | $13.78 | $13.78 | 1,709,200 | — | — |
| 2025-11-28 | $13.99 | $13.99 | 593,100 | — | — |
| 2025-11-26 | $13.77 | $13.77 | 1,086,100 | — | — |
| 2025-11-25 | $13.78 | $13.78 | 913,600 | — | — |
| 2025-11-24 | $13.39 | $13.39 | 1,318,400 | — | — |
| 2025-11-21 | $13.37 | $13.37 | 1,751,700 | — | — |
| 2025-11-20 | $13.10 | $13.10 | 1,526,700 | — | — |
| 2025-11-19 | $13.35 | $13.35 | 1,923,600 | — | — |
| 2025-11-18 | $13.53 | $13.53 | 1,940,200 | — | — |
| 2025-11-17 | $13.57 | $13.57 | 1,283,100 | — | — |
| 2025-11-14 | $13.92 | $13.92 | 1,330,400 | — | — |
| 2025-11-13 | $13.84 | $13.84 | 1,101,700 | — | — |
| 2025-11-12 | $13.84 | $13.84 | 1,091,200 | — | — |
| 2025-11-11 | $13.74 | $13.74 | 1,101,800 | — | — |
| 2025-11-10 | $13.59 | $13.59 | 1,808,000 | — | — |
| 2025-11-07 | $13.56 | $13.56 | 2,655,700 | — | — |
| 2025-11-06 | $13.54 | $13.54 | 2,834,800 | — | — |
| 2025-11-05 | $13.99 | $13.99 | 4,735,100 | — | — |
| 2025-11-04 | $13.81 | $13.81 | 3,387,700 | — | — |
| 2025-11-03 | $13.43 | $13.43 | 2,014,500 | — | — |
| 2025-10-31 | $13.32 | $13.32 | 1,961,100 | — | — |
| 2025-10-30 | $12.95 | $12.95 | 1,258,800 | — | — |
| 2025-10-29 | $13.49 | $13.49 | 1,611,700 | — | — |
| 2025-10-28 | $13.64 | $13.64 | 962,200 | — | — |
| 2025-10-27 | $13.91 | $13.91 | 1,673,900 | — | — |
| 2025-10-24 | $13.77 | $13.77 | 2,051,100 | — | — |
| 2025-10-23 | $13.31 | $13.31 | 974,900 | — | — |
| 2025-10-22 | $13.50 | $13.50 | 1,519,000 | — | — |
| 2025-10-21 | $13.36 | $13.36 | 1,137,700 | — | — |
| 2025-10-20 | $13.22 | $13.22 | 1,370,000 | — | — |
| 2025-10-17 | $12.95 | $12.95 | 1,611,500 | — | — |
| 2025-10-16 | $12.76 | $12.76 | 921,800 | — | — |
| 2025-10-15 | $12.64 | $12.64 | 1,365,700 | — | — |
| 2025-10-14 | $13.02 | $13.02 | 1,020,400 | — | — |
| 2025-10-13 | $12.56 | $12.56 | 1,268,200 | — | — |
| 2025-10-10 | $12.57 | $12.57 | 1,675,300 | — | — |
| 2025-10-09 | $12.93 | $12.93 | 750,900 | — | — |
| 2025-10-08 | $13.03 | $13.03 | 1,463,100 | — | — |
| 2025-10-07 | $12.68 | $12.68 | 2,940,400 | — | — |
| 2025-10-06 | $13.47 | $13.47 | 1,146,800 | — | — |
| 2025-10-03 | $13.55 | $13.55 | 1,153,600 | — | — |
| 2025-10-02 | $13.59 | $13.59 | 1,050,400 | — | — |
| 2025-10-01 | $13.47 | $13.47 | 1,761,600 | — | — |
| 2025-09-30 | $13.54 | $13.54 | 2,382,300 | — | — |
| 2025-09-29 | $13.52 | $13.52 | 1,983,400 | — | — |
| 2025-09-26 | $13.62 | $13.62 | 1,983,500 | — | — |
| 2025-09-25 | $13.30 | $13.30 | 1,921,600 | — | — |
| 2025-09-24 | $13.18 | $13.18 | 1,255,500 | — | — |
| 2025-09-23 | $13.05 | $13.05 | 1,670,800 | — | — |
| 2025-09-22 | $13.14 | $13.14 | 1,999,300 | — | — |
| 2025-09-19 | $13.12 | $13.12 | 4,173,500 | — | — |
| 2025-09-18 | $13.56 | $13.56 | 1,570,700 | — | — |
| 2025-09-17 | $13.53 | $13.53 | 1,833,000 | — | — |
| 2025-09-16 | $13.35 | $13.35 | 2,092,800 | — | — |
| 2025-09-15 | $13.06 | $13.06 | 3,942,600 | — | — |
| 2025-09-12 | $13.35 | $13.35 | 2,954,000 | — | — |
| 2025-09-11 | $13.74 | $13.74 | 3,592,000 | — | — |
| 2025-09-10 | $13.23 | $13.23 | 2,434,600 | — | — |
| 2025-09-09 | $13.07 | $13.07 | 2,055,300 | — | — |
| 2025-09-08 | $13.22 | $13.22 | 2,015,300 | — | — |
| 2025-09-05 | $12.99 | $12.99 | 1,496,400 | — | — |
| 2025-09-04 | $13.05 | $13.05 | 1,670,500 | — | — |
| 2025-09-03 | $13.18 | $13.18 | 1,907,600 | — | — |
| 2025-09-02 | $13.13 | $13.13 | 1,932,900 | — | — |
| 2025-08-29 | $13.15 | $13.15 | 2,418,500 | — | — |
| 2025-08-28 | $13.16 | $13.16 | 1,267,600 | — | — |
| 2025-08-27 | $13.07 | $13.07 | 1,798,200 | — | — |
| 2025-08-26 | $13.04 | $13.04 | 2,336,600 | — | — |
| 2025-08-25 | $12.84 | $12.84 | 1,415,100 | — | — |
| 2025-08-22 | $12.82 | $12.82 | 1,334,400 | — | — |
| 2025-08-21 | $12.28 | $12.28 | 1,028,500 | — | — |
| 2025-08-20 | $12.20 | $12.20 | 1,468,900 | — | — |
| 2025-08-19 | $12.35 | $12.35 | 1,490,900 | — | — |
| 2025-08-18 | $12.65 | $12.65 | 2,352,000 | — | — |
| 2025-08-15 | $12.37 | $12.37 | 1,751,200 | — | — |
| 2025-08-14 | $12.15 | $12.15 | 1,924,200 | — | — |
| 2025-08-13 | $12.21 | $12.21 | 2,097,800 | — | — |
| 2025-08-12 | $11.78 | $11.78 | 2,500,500 | — | — |
| 2025-08-11 | $11.66 | $11.66 | 2,584,600 | — | — |
| 2025-08-08 | $11.79 | $11.79 | 3,990,900 | — | — |
| 2025-08-07 | $12.33 | $12.33 | 4,260,000 | — | — |
| 2025-08-06 | $12.12 | $12.12 | 7,243,100 | — | — |
| 2025-08-05 | $10.38 | $10.38 | 4,015,500 | — | — |
| 2025-08-04 | $10.33 | $10.33 | 3,713,800 | — | — |
| 2025-08-01 | $10.37 | $10.37 | 2,809,600 | — | — |
| 2025-07-31 | $10.89 | $10.89 | 1,805,500 | — | — |
| 2025-07-30 | $11.14 | $11.14 | 3,229,000 | — | — |
| 2025-07-29 | $11.59 | $11.59 | 2,401,800 | — | — |
| 2025-07-28 | $11.66 | $11.66 | 1,771,700 | — | — |
| 2025-07-25 | $11.69 | $11.69 | 1,358,900 | — | — |
| 2025-07-24 | $11.81 | $11.81 | 1,385,000 | — | — |
| 2025-07-23 | $11.84 | $11.84 | 2,088,700 | — | — |
| 2025-07-22 | $11.54 | $11.54 | 2,817,300 | — | — |
| 2025-07-21 | $11.21 | $11.21 | 1,943,800 | — | — |
| 2025-07-18 | $10.84 | $10.84 | 2,499,700 | — | — |
| 2025-07-17 | $11.25 | $11.25 | 1,960,100 | — | — |
| 2025-07-16 | $11.14 | $11.14 | 1,447,700 | — | — |
| 2025-07-15 | $11.19 | $11.19 | 1,628,100 | — | — |
| 2025-07-14 | $11.27 | $11.27 | 3,206,700 | — | — |
| 2025-07-11 | $11.14 | $11.14 | 2,056,100 | — | — |
| 2025-07-10 | $11.63 | $11.63 | 1,804,400 | — | — |
| 2025-07-09 | $12.16 | $12.16 | 2,565,800 | — | — |
| 2025-07-08 | $11.79 | $11.79 | 3,479,400 | — | — |
| 2025-07-07 | $11.92 | $11.92 | 2,485,200 | — | — |
| 2025-07-03 | $11.83 | $11.83 | 818,800 | — | — |
| 2025-07-02 | $11.83 | $11.83 | 2,602,700 | — | — |
| 2025-07-01 | $11.63 | $11.63 | 2,877,200 | — | — |
| 2025-06-30 | $11.70 | $11.70 | 2,762,400 | — | — |
| 2025-06-27 | $11.41 | $11.41 | 2,358,800 | — | — |
| 2025-06-26 | $11.34 | $11.34 | 2,344,500 | — | — |
| 2025-06-25 | $11.36 | $11.36 | 1,805,500 | — | — |
| 2025-06-24 | $11.40 | $11.40 | 4,919,800 | — | — |
| 2025-06-23 | $11.02 | $11.02 | 2,085,900 | — | — |
| 2025-06-20 | $10.85 | $10.85 | 3,561,000 | — | — |
| 2025-06-18 | $10.93 | $10.93 | 1,942,500 | — | — |
| 2025-06-17 | $10.79 | $10.79 | 1,135,400 | — | — |
| 2025-06-16 | $10.82 | $10.82 | 2,648,500 | — | — |
| 2025-06-13 | $10.70 | $10.70 | 2,590,500 | — | — |
| 2025-06-12 | $10.79 | $10.79 | 2,460,500 | — | — |
| 2025-06-11 | $10.88 | $10.88 | 3,622,000 | — | — |
| 2025-06-10 | $10.38 | $10.38 | 2,004,500 | — | — |
| 2025-06-09 | $10.27 | $10.27 | 2,512,100 | — | — |
| 2025-06-06 | $10.50 | $10.50 | 2,879,500 | — | — |
| 2025-06-05 | $10.18 | $10.18 | 2,491,900 | — | — |
| 2025-06-04 | $10.00 | $10.00 | 2,895,100 | — | — |
| 2025-06-03 | $10.30 | $10.30 | 2,542,700 | — | — |
| 2025-06-02 | $10.79 | $10.79 | 2,134,400 | — | — |
| 2025-05-30 | $10.75 | $10.75 | 2,158,400 | — | — |
| 2025-05-29 | $10.34 | $10.34 | 2,435,900 | — | — |
| 2025-05-28 | $10.58 | $10.58 | 1,491,200 | — | — |
| 2025-05-27 | $10.58 | $10.58 | 4,324,600 | — | — |
| 2025-05-23 | $11.03 | $11.03 | 1,960,700 | — | — |
| 2025-05-22 | $11.03 | $11.03 | 4,586,900 | — | — |
| 2025-05-21 | $11.48 | $11.48 | 2,069,900 | — | — |
| 2025-05-20 | $11.81 | $11.81 | 1,498,400 | — | — |
| 2025-05-19 | $11.55 | $11.55 | 1,692,800 | — | — |
| 2025-05-16 | $11.36 | $11.36 | 1,684,400 | — | — |
| 2025-05-15 | $11.33 | $11.33 | 1,507,600 | — | — |
| 2025-05-14 | $11.11 | $11.11 | 4,029,900 | — | — |
| 2025-05-13 | $11.10 | $11.10 | 2,706,800 | — | — |
| 2025-05-12 | $11.29 | $11.29 | 2,676,600 | — | — |
| 2025-05-09 | $10.89 | $10.89 | 2,043,800 | — | — |
| 2025-05-08 | $11.12 | $11.12 | 5,008,800 | — | — |
| 2025-05-07 | $10.90 | $10.90 | 5,039,400 | — | — |
| 2025-05-06 | $10.04 | $10.04 | 4,003,500 | — | — |
| 2025-05-05 | $9.72 | $9.72 | 2,894,500 | — | — |
| 2025-05-02 | $9.57 | $9.57 | 1,421,700 | — | — |
| 2025-05-01 | $9.57 | $9.57 | 1,398,800 | — | — |
| 2025-04-30 | $9.41 | $9.41 | 1,563,900 | — | — |
| 2025-04-29 | $9.30 | $9.30 | 1,852,600 | — | — |
| 2025-04-28 | $9.08 | $9.08 | 2,279,300 | — | — |
| 2025-04-25 | $8.94 | $8.94 | 5,857,900 | — | — |
| 2025-04-24 | $8.82 | $8.82 | 1,950,800 | — | — |
| 2025-04-23 | $8.60 | $8.60 | 3,851,900 | — | — |
| 2025-04-22 | $8.68 | $8.68 | 5,704,100 | — | — |
| 2025-04-21 | $8.62 | $8.62 | 2,449,900 | — | — |
| 2025-04-17 | $8.88 | $8.88 | 2,281,700 | — | — |
| 2025-04-16 | $8.83 | $8.83 | 4,334,100 | — | — |
| 2025-04-15 | $8.61 | $8.61 | 1,568,100 | — | — |
| 2025-04-14 | $8.65 | $8.65 | 2,267,500 | — | — |
| 2025-04-11 | $8.53 | $8.53 | 2,740,900 | — | — |
| 2025-04-10 | $8.42 | $8.42 | 3,360,800 | — | — |
| 2025-04-09 | $9.14 | $9.14 | 3,372,900 | — | — |
| 2025-04-08 | $8.65 | $8.65 | 2,542,000 | — | — |
| 2025-04-07 | $9.02 | $9.02 | 3,963,700 | — | — |
| 2025-04-04 | $9.10 | $9.10 | 3,171,600 | — | — |
| 2025-04-03 | $9.29 | $9.29 | 1,762,100 | — | — |
| 2025-04-02 | $9.83 | $9.83 | 1,254,300 | — | — |
| 2025-04-01 | $9.56 | $9.56 | 1,356,400 | — | — |
| 2025-03-31 | $9.50 | $9.50 | 1,374,600 | — | — |
| 2025-03-28 | $9.60 | $9.60 | 1,569,100 | — | — |
| 2025-03-27 | $9.95 | $9.95 | 2,129,100 | — | — |
| 2025-03-26 | $10.03 | $10.03 | 3,283,500 | — | — |
| 2025-03-25 | $10.21 | $10.21 | 2,751,100 | — | — |
| 2025-03-24 | $10.06 | $10.06 | 6,019,600 | — | — |
| 2025-03-21 | $9.96 | $9.96 | 2,690,800 | — | — |
| 2025-03-20 | $10.12 | $10.12 | 1,463,100 | — | — |
| 2025-03-19 | $10.29 | $10.29 | 1,659,000 | — | — |
| 2025-03-18 | $10.39 | $10.39 | 1,561,800 | — | — |
| 2025-03-17 | $10.45 | $10.45 | 1,384,800 | — | — |
| 2025-03-14 | $10.54 | $10.54 | 1,584,800 | — | — |
| 2025-03-13 | $10.10 | $10.10 | 2,040,500 | — | — |
| 2025-03-12 | $10.08 | $10.08 | 3,108,900 | — | — |
| 2025-03-11 | $9.82 | $9.82 | 2,795,500 | — | — |
| 2025-03-10 | $9.87 | $9.87 | 3,907,300 | — | — |
| 2025-03-07 | $10.26 | $10.26 | 4,353,400 | — | — |
| 2025-03-06 | $10.06 | $10.06 | 3,659,500 | — | — |
| 2025-03-05 | $10.74 | $10.74 | 2,164,600 | — | — |
| 2025-03-04 | $10.64 | $10.64 | 3,062,700 | — | — |
| 2025-03-03 | $10.76 | $10.76 | 3,568,900 | — | — |
| 2025-02-28 | $11.40 | $11.40 | 4,836,900 | — | — |
| 2025-02-27 | $10.91 | $10.91 | 9,152,800 | — | — |
| 2025-02-26 | $11.05 | $11.05 | 25,422,300 | — | — |
| 2025-02-25 | $17.64 | $17.64 | 2,906,800 | — | — |
| 2025-02-24 | $17.33 | $17.33 | 3,036,600 | — | — |
| 2025-02-21 | $17.66 | $17.66 | 1,516,200 | — | — |
| 2025-02-20 | $18.74 | $18.74 | 923,900 | — | — |
| 2025-02-19 | $19.01 | $19.01 | 897,700 | — | — |
| 2025-02-18 | $19.65 | $19.65 | 996,300 | — | — |
| 2025-02-14 | $19.51 | $19.51 | 1,331,700 | — | — |
| 2025-02-13 | $19.99 | $19.99 | 907,300 | — | — |
| 2025-02-12 | $20.21 | $20.21 | 2,256,200 | — | — |
| 2025-02-11 | $20.05 | $20.05 | 1,142,100 | — | — |
| 2025-02-10 | $21.27 | $21.27 | 1,172,300 | — | — |
| 2025-02-07 | $20.40 | $20.40 | 787,200 | — | — |
| 2025-02-06 | $20.20 | $20.20 | 982,100 | — | — |
| 2025-02-05 | $19.72 | $19.72 | 967,300 | — | — |
| 2025-02-04 | $19.81 | $19.81 | 905,400 | — | — |
| 2025-02-03 | $19.95 | $19.95 | 1,115,800 | — | — |
| 2025-01-31 | $19.33 | $19.33 | 621,700 | — | — |
| 2025-01-30 | $19.53 | $19.53 | 708,900 | — | — |
| 2025-01-29 | $19.84 | $19.84 | 1,161,200 | — | — |
| 2025-01-28 | $19.20 | $19.20 | 1,174,300 | — | — |
| 2025-01-27 | $18.79 | $18.79 | 1,408,000 | — | — |
| 2025-01-24 | $19.17 | $19.17 | 1,974,900 | — | — |
| 2025-01-23 | $18.44 | $18.44 | 5,706,200 | — | — |
| 2025-01-22 | $19.16 | $19.16 | 1,200,800 | — | — |
| 2025-01-21 | $19.36 | $19.36 | 1,507,400 | — | — |
| 2025-01-17 | $20.03 | $20.03 | 1,026,600 | — | — |
| 2025-01-16 | $20.09 | $20.09 | 2,015,000 | — | — |
| 2025-01-15 | $19.95 | $19.95 | 1,334,500 | — | — |
| 2025-01-14 | $19.03 | $19.03 | 1,417,300 | — | — |
| 2025-01-13 | $19.01 | $19.01 | 1,497,900 | — | — |
| 2025-01-10 | $17.80 | $17.80 | 2,344,600 | — | — |
| 2025-01-08 | $18.72 | $18.72 | 1,225,800 | — | — |
| 2025-01-07 | $19.26 | $19.26 | 1,523,600 | — | — |
| 2025-01-06 | $19.47 | $19.47 | 1,723,000 | — | — |
| 2025-01-03 | $20.45 | $20.45 | 580,800 | — | — |
| 2025-01-02 | $20.10 | $20.10 | 798,300 | — | — |