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
- 2021-09-22 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 | $12.25 | $12.25 | 2,307,400 | — | — |
| 2025-12-30 | $12.33 | $12.33 | 1,954,400 | — | — |
| 2025-12-29 | $12.36 | $12.36 | 1,946,400 | — | — |
| 2025-12-26 | $12.40 | $12.40 | 1,570,600 | — | — |
| 2025-12-24 | $12.30 | $12.30 | 1,060,300 | — | — |
| 2025-12-23 | $12.32 | $12.32 | 2,463,300 | — | — |
| 2025-12-22 | $12.61 | $12.61 | 1,890,500 | — | — |
| 2025-12-19 | $12.53 | $12.53 | 4,172,400 | — | — |
| 2025-12-18 | $12.59 | $12.59 | 3,186,100 | — | — |
| 2025-12-17 | $12.39 | $12.39 | 4,850,300 | — | — |
| 2025-12-16 | $12.47 | $12.47 | 3,922,800 | — | — |
| 2025-12-15 | $12.47 | $12.47 | 4,120,800 | — | — |
| 2025-12-12 | $13.15 | $13.15 | 3,600,800 | — | — |
| 2025-12-11 | $13.12 | $13.12 | 3,366,000 | — | — |
| 2025-12-10 | $13.44 | $13.44 | 3,441,400 | — | — |
| 2025-12-09 | $13.05 | $13.05 | 2,955,300 | — | — |
| 2025-12-08 | $12.83 | $12.83 | 3,833,800 | — | — |
| 2025-12-05 | $12.84 | $12.84 | 2,941,600 | — | — |
| 2025-12-04 | $12.60 | $12.60 | 3,343,700 | — | — |
| 2025-12-03 | $12.45 | $12.45 | 3,988,300 | — | — |
| 2025-12-02 | $12.22 | $12.22 | 4,989,100 | — | — |
| 2025-12-01 | $11.85 | $11.85 | 3,279,700 | — | — |
| 2025-11-28 | $12.14 | $12.14 | 1,709,600 | — | — |
| 2025-11-26 | $12.01 | $12.01 | 3,701,900 | — | — |
| 2025-11-25 | $12.35 | $12.35 | 3,521,200 | — | — |
| 2025-11-24 | $12.06 | $12.06 | 4,666,300 | — | — |
| 2025-11-21 | $11.85 | $11.85 | 4,479,300 | — | — |
| 2025-11-20 | $11.65 | $11.65 | 3,908,000 | — | — |
| 2025-11-19 | $11.80 | $11.80 | 3,580,500 | — | — |
| 2025-11-18 | $11.88 | $11.88 | 4,166,100 | — | — |
| 2025-11-17 | $11.78 | $11.78 | 4,960,100 | — | — |
| 2025-11-14 | $12.11 | $12.11 | 6,456,300 | — | — |
| 2025-11-13 | $11.91 | $11.91 | 6,682,300 | — | — |
| 2025-11-12 | $11.64 | $11.64 | 4,771,800 | — | — |
| 2025-11-11 | $11.64 | $11.64 | 3,759,300 | — | — |
| 2025-11-10 | $11.33 | $11.33 | 3,666,400 | — | — |
| 2025-11-07 | $11.19 | $11.19 | 5,150,000 | — | — |
| 2025-11-06 | $10.85 | $10.85 | 9,957,000 | — | — |
| 2025-11-05 | $11.06 | $11.06 | 8,422,900 | — | — |
| 2025-11-04 | $10.92 | $10.92 | 4,078,200 | — | — |
| 2025-11-03 | $11.18 | $11.18 | 3,959,300 | — | — |
| 2025-10-31 | $11.10 | $11.10 | 2,719,600 | — | — |
| 2025-10-30 | $10.93 | $10.93 | 2,831,900 | — | — |
| 2025-10-29 | $10.95 | $10.95 | 2,763,700 | — | — |
| 2025-10-28 | $11.30 | $11.30 | 2,331,400 | — | — |
| 2025-10-27 | $11.38 | $11.38 | 2,583,700 | — | — |
| 2025-10-24 | $11.39 | $11.39 | 2,872,000 | — | — |
| 2025-10-23 | $11.42 | $11.42 | 2,636,000 | — | — |
| 2025-10-22 | $11.39 | $11.39 | 2,892,400 | — | — |
| 2025-10-21 | $11.51 | $11.51 | 2,713,900 | — | — |
| 2025-10-20 | $11.22 | $11.22 | 3,089,500 | — | — |
| 2025-10-17 | $10.88 | $10.88 | 2,040,000 | — | — |
| 2025-10-16 | $10.90 | $10.90 | 2,855,700 | — | — |
| 2025-10-15 | $11.07 | $11.07 | 2,753,200 | — | — |
| 2025-10-14 | $11.11 | $11.11 | 4,465,100 | — | — |
| 2025-10-13 | $11.25 | $11.25 | 2,389,900 | — | — |
| 2025-10-10 | $11.11 | $11.11 | 3,321,900 | — | — |
| 2025-10-09 | $11.40 | $11.40 | 3,472,400 | — | — |
| 2025-10-08 | $11.18 | $11.18 | 3,353,700 | — | — |
| 2025-10-07 | $11.18 | $11.18 | 4,809,300 | — | — |
| 2025-10-06 | $11.31 | $11.31 | 3,834,600 | — | — |
| 2025-10-03 | $11.32 | $11.32 | 3,743,700 | — | — |
| 2025-10-02 | $11.52 | $11.52 | 3,428,400 | — | — |
| 2025-10-01 | $11.47 | $11.47 | 4,568,300 | — | — |
| 2025-09-30 | $11.77 | $11.77 | 4,701,800 | — | — |
| 2025-09-29 | $12.36 | $12.36 | 2,739,600 | — | — |
| 2025-09-26 | $12.48 | $12.48 | 3,422,800 | — | — |
| 2025-09-25 | $12.44 | $12.44 | 2,199,700 | — | — |
| 2025-09-24 | $12.77 | $12.77 | 3,487,900 | — | — |
| 2025-09-23 | $12.83 | $12.83 | 2,130,600 | — | — |
| 2025-09-22 | $13.10 | $13.10 | 3,028,000 | — | — |
| 2025-09-19 | $12.89 | $12.89 | 5,443,800 | — | — |
| 2025-09-18 | $13.17 | $13.17 | 5,107,000 | — | — |
| 2025-09-17 | $12.72 | $12.72 | 3,743,700 | — | — |
| 2025-09-16 | $12.56 | $12.56 | 2,785,200 | — | — |
| 2025-09-15 | $12.56 | $12.56 | 3,501,100 | — | — |
| 2025-09-12 | $12.45 | $12.45 | 4,181,600 | — | — |
| 2025-09-11 | $12.91 | $12.91 | 9,947,500 | — | — |
| 2025-09-10 | $13.00 | $13.00 | 3,640,200 | — | — |
| 2025-09-09 | $13.28 | $13.28 | 3,294,300 | — | — |
| 2025-09-08 | $13.14 | $13.14 | 3,938,400 | — | — |
| 2025-09-05 | $12.84 | $12.84 | 4,706,300 | — | — |
| 2025-09-04 | $13.01 | $13.01 | 2,721,500 | — | — |
| 2025-09-03 | $13.09 | $13.09 | 2,954,200 | — | — |
| 2025-09-02 | $13.16 | $13.16 | 4,049,400 | — | — |
| 2025-08-29 | $13.47 | $13.47 | 2,205,900 | — | — |
| 2025-08-28 | $13.53 | $13.53 | 2,608,700 | — | — |
| 2025-08-27 | $13.61 | $13.61 | 3,181,900 | — | — |
| 2025-08-26 | $13.18 | $13.18 | 3,251,700 | — | — |
| 2025-08-25 | $13.57 | $13.57 | 3,329,700 | — | — |
| 2025-08-22 | $13.97 | $13.97 | 6,069,600 | — | — |
| 2025-08-21 | $13.20 | $13.20 | 3,384,600 | — | — |
| 2025-08-20 | $13.11 | $13.11 | 3,206,900 | — | — |
| 2025-08-19 | $13.28 | $13.28 | 2,984,300 | — | — |
| 2025-08-18 | $13.37 | $13.37 | 5,402,200 | — | — |
| 2025-08-15 | $13.08 | $13.08 | 4,378,300 | — | — |
| 2025-08-14 | $12.96 | $12.96 | 6,067,300 | — | — |
| 2025-08-13 | $13.27 | $13.27 | 7,350,600 | — | — |
| 2025-08-12 | $12.56 | $12.56 | 7,393,700 | — | — |
| 2025-08-11 | $12.30 | $12.30 | 4,564,900 | — | — |
| 2025-08-08 | $12.63 | $12.63 | 4,463,800 | — | — |
| 2025-08-07 | $12.95 | $12.95 | 5,291,000 | — | — |
| 2025-08-06 | $13.32 | $13.32 | 4,851,500 | — | — |
| 2025-08-05 | $13.46 | $13.46 | 7,029,300 | — | — |
| 2025-08-04 | $12.99 | $12.99 | 5,952,800 | — | — |
| 2025-08-01 | $12.68 | $12.68 | 7,738,200 | — | — |
| 2025-07-31 | $12.99 | $12.99 | 8,943,400 | — | — |
| 2025-07-30 | $13.57 | $13.57 | 10,467,400 | — | — |
| 2025-07-29 | $13.91 | $13.91 | 11,540,300 | — | — |
| 2025-07-28 | $14.00 | $14.00 | 5,435,100 | — | — |
| 2025-07-25 | $14.19 | $14.19 | 5,615,100 | — | — |
| 2025-07-24 | $14.26 | $14.26 | 3,675,800 | — | — |
| 2025-07-23 | $14.49 | $14.49 | 5,369,200 | — | — |
| 2025-07-22 | $14.74 | $14.74 | 3,447,900 | — | — |
| 2025-07-21 | $14.77 | $14.77 | 3,255,100 | — | — |
| 2025-07-18 | $14.62 | $14.62 | 3,411,100 | — | — |
| 2025-07-17 | $14.19 | $14.19 | 3,700,100 | — | — |
| 2025-07-16 | $13.92 | $13.92 | 4,707,600 | — | — |
| 2025-07-15 | $13.79 | $13.79 | 17,427,400 | — | — |
| 2025-07-14 | $14.12 | $14.12 | 3,135,700 | — | — |
| 2025-07-11 | $14.05 | $14.05 | 2,672,800 | — | — |
| 2025-07-10 | $14.74 | $14.74 | 3,914,400 | — | — |
| 2025-07-09 | $15.36 | $15.36 | 2,283,600 | — | — |
| 2025-07-08 | $15.21 | $15.21 | 2,799,400 | — | — |
| 2025-07-07 | $15.00 | $15.00 | 1,974,800 | — | — |
| 2025-07-03 | $15.20 | $15.20 | 1,798,800 | — | — |
| 2025-07-02 | $14.75 | $14.75 | 2,429,100 | — | — |
| 2025-07-01 | $15.18 | $15.18 | 2,916,600 | — | — |
| 2025-06-30 | $14.91 | $14.91 | 2,760,700 | — | — |
| 2025-06-27 | $14.82 | $14.82 | 2,620,900 | — | — |
| 2025-06-26 | $14.82 | $14.82 | 1,686,000 | — | — |
| 2025-06-25 | $14.61 | $14.61 | 1,917,200 | — | — |
| 2025-06-24 | $14.87 | $14.87 | 2,450,200 | — | — |
| 2025-06-23 | $14.60 | $14.60 | 3,178,600 | — | — |
| 2025-06-20 | $14.74 | $14.74 | 3,751,700 | — | — |
| 2025-06-18 | $14.93 | $14.93 | 2,506,400 | — | — |
| 2025-06-17 | $15.32 | $15.32 | 1,718,800 | — | — |
| 2025-06-16 | $15.47 | $15.47 | 2,181,600 | — | — |
| 2025-06-13 | $14.94 | $14.94 | 2,768,000 | — | — |
| 2025-06-12 | $15.66 | $15.66 | 2,453,000 | — | — |
| 2025-06-11 | $15.63 | $15.63 | 2,099,200 | — | — |
| 2025-06-10 | $15.89 | $15.89 | 2,409,700 | — | — |
| 2025-06-09 | $15.95 | $15.95 | 2,105,200 | — | — |
| 2025-06-06 | $15.69 | $15.69 | 1,835,400 | — | — |
| 2025-06-05 | $15.61 | $15.61 | 1,731,100 | — | — |
| 2025-06-04 | $15.53 | $15.53 | 1,692,300 | — | — |
| 2025-06-03 | $15.59 | $15.59 | 1,926,200 | — | — |
| 2025-06-02 | $15.02 | $15.02 | 3,250,500 | — | — |
| 2025-05-30 | $15.27 | $15.27 | 3,575,600 | — | — |
| 2025-05-29 | $14.99 | $14.99 | 2,125,000 | — | — |
| 2025-05-28 | $15.03 | $15.03 | 1,813,000 | — | — |
| 2025-05-27 | $14.89 | $14.89 | 2,032,700 | — | — |
| 2025-05-23 | $14.42 | $14.42 | 2,877,200 | — | — |
| 2025-05-22 | $14.63 | $14.63 | 3,629,200 | — | — |
| 2025-05-21 | $14.51 | $14.51 | 2,888,600 | — | — |
| 2025-05-20 | $14.74 | $14.74 | 2,915,300 | — | — |
| 2025-05-19 | $14.85 | $14.85 | 3,472,100 | — | — |
| 2025-05-16 | $15.49 | $15.49 | 1,863,400 | — | — |
| 2025-05-15 | $15.48 | $15.48 | 1,582,200 | — | — |
| 2025-05-14 | $15.74 | $15.74 | 2,004,100 | — | — |
| 2025-05-13 | $15.98 | $15.98 | 3,451,700 | — | — |
| 2025-05-12 | $15.67 | $15.67 | 3,239,500 | — | — |
| 2025-05-09 | $14.56 | $14.56 | 2,106,800 | — | — |
| 2025-05-08 | $14.73 | $14.73 | 2,607,600 | — | — |
| 2025-05-07 | $14.22 | $14.22 | 2,374,200 | — | — |
| 2025-05-06 | $14.28 | $14.28 | 2,650,800 | — | — |
| 2025-05-05 | $14.50 | $14.50 | 2,588,400 | — | — |
| 2025-05-02 | $14.70 | $14.70 | 2,827,600 | — | — |
| 2025-05-01 | $14.48 | $14.48 | 3,764,400 | — | — |
| 2025-04-30 | $14.77 | $14.77 | 10,664,000 | — | — |
| 2025-04-29 | $14.34 | $14.34 | 5,145,300 | — | — |
| 2025-04-28 | $14.13 | $14.13 | 4,088,300 | — | — |
| 2025-04-25 | $14.07 | $14.07 | 3,120,800 | — | — |
| 2025-04-24 | $13.64 | $13.64 | 3,916,800 | — | — |
| 2025-04-23 | $12.78 | $12.78 | 2,323,800 | — | — |
| 2025-04-22 | $12.21 | $12.21 | 3,057,500 | — | — |
| 2025-04-21 | $12.07 | $12.07 | 3,383,400 | — | — |
| 2025-04-17 | $12.60 | $12.60 | 1,919,400 | — | — |
| 2025-04-16 | $12.54 | $12.54 | 2,449,700 | — | — |
| 2025-04-15 | $12.83 | $12.83 | 2,113,900 | — | — |
| 2025-04-14 | $12.68 | $12.68 | 2,968,200 | — | — |
| 2025-04-11 | $12.53 | $12.53 | 2,258,900 | — | — |
| 2025-04-10 | $12.57 | $12.57 | 3,578,400 | — | — |
| 2025-04-09 | $13.22 | $13.22 | 5,370,900 | — | — |
| 2025-04-08 | $12.08 | $12.08 | 4,684,300 | — | — |
| 2025-04-07 | $12.16 | $12.16 | 5,160,900 | — | — |
| 2025-04-04 | $12.29 | $12.29 | 6,114,700 | — | — |
| 2025-04-03 | $13.10 | $13.10 | 3,435,800 | — | — |
| 2025-04-02 | $14.59 | $14.59 | 1,886,500 | — | — |
| 2025-04-01 | $14.33 | $14.33 | 3,007,600 | — | — |
| 2025-03-31 | $14.11 | $14.11 | 4,562,500 | — | — |
| 2025-03-28 | $14.53 | $14.53 | 2,707,600 | — | — |
| 2025-03-27 | $15.16 | $15.16 | 3,638,900 | — | — |
| 2025-03-26 | $15.93 | $15.93 | 2,260,900 | — | — |
| 2025-03-25 | $16.45 | $16.45 | 2,557,100 | — | — |
| 2025-03-24 | $15.95 | $15.95 | 1,697,900 | — | — |
| 2025-03-21 | $15.54 | $15.54 | 2,527,700 | — | — |
| 2025-03-20 | $15.29 | $15.29 | 1,294,800 | — | — |
| 2025-03-19 | $15.47 | $15.47 | 1,821,300 | — | — |
| 2025-03-18 | $15.19 | $15.19 | 2,367,000 | — | — |
| 2025-03-17 | $15.22 | $15.22 | 2,381,600 | — | — |
| 2025-03-14 | $14.88 | $14.88 | 3,147,300 | — | — |
| 2025-03-13 | $14.35 | $14.35 | 2,478,800 | — | — |
| 2025-03-12 | $14.82 | $14.82 | 3,932,800 | — | — |
| 2025-03-11 | $14.84 | $14.84 | 4,993,700 | — | — |
| 2025-03-10 | $14.86 | $14.86 | 2,825,200 | — | — |
| 2025-03-07 | $15.80 | $15.80 | 2,999,800 | — | — |
| 2025-03-06 | $15.95 | $15.95 | 2,798,800 | — | — |
| 2025-03-05 | $16.63 | $16.63 | 2,245,000 | — | — |
| 2025-03-04 | $16.36 | $16.36 | 2,501,000 | — | — |
| 2025-03-03 | $16.33 | $16.33 | 2,717,600 | — | — |
| 2025-02-28 | $17.06 | $17.06 | 2,498,000 | — | — |
| 2025-02-27 | $17.07 | $17.07 | 3,394,700 | — | — |
| 2025-02-26 | $17.31 | $17.31 | 2,481,400 | — | — |
| 2025-02-25 | $17.01 | $17.01 | 2,742,300 | — | — |
| 2025-02-24 | $17.20 | $17.20 | 4,280,500 | — | — |
| 2025-02-21 | $17.31 | $17.31 | 6,763,400 | — | — |
| 2025-02-20 | $18.12 | $18.12 | 5,459,300 | — | — |
| 2025-02-19 | $17.65 | $17.65 | 4,526,200 | — | — |
| 2025-02-18 | $17.60 | $17.60 | 4,166,700 | — | — |
| 2025-02-14 | $17.05 | $17.05 | 3,844,700 | — | — |
| 2025-02-13 | $17.43 | $17.43 | 5,166,700 | — | — |
| 2025-02-12 | $17.80 | $17.80 | 10,455,900 | — | — |
| 2025-02-11 | $17.86 | $17.86 | 6,933,400 | — | — |
| 2025-02-10 | $18.30 | $18.30 | 4,710,600 | — | — |
| 2025-02-07 | $17.89 | $17.89 | 3,071,500 | — | — |
| 2025-02-06 | $18.36 | $18.36 | 3,650,200 | — | — |
| 2025-02-05 | $18.50 | $18.50 | 3,237,300 | — | — |
| 2025-02-04 | $18.49 | $18.49 | 2,760,800 | — | — |
| 2025-02-03 | $18.46 | $18.46 | 3,940,800 | — | — |
| 2025-01-31 | $18.60 | $18.60 | 4,522,400 | — | — |
| 2025-01-30 | $18.60 | $18.60 | 6,125,700 | — | — |
| 2025-01-29 | $19.30 | $19.30 | 6,946,100 | — | — |
| 2025-01-28 | $19.75 | $19.75 | 7,873,900 | — | — |
| 2025-01-27 | $17.99 | $17.99 | 6,073,800 | — | — |
| 2025-01-24 | $18.30 | $18.30 | 4,374,800 | — | — |
| 2025-01-23 | $18.04 | $18.04 | 3,479,400 | — | — |
| 2025-01-22 | $17.27 | $17.27 | 3,071,900 | — | — |
| 2025-01-21 | $17.44 | $17.44 | 4,192,000 | — | — |
| 2025-01-17 | $17.44 | $17.44 | 3,355,100 | — | — |
| 2025-01-16 | $17.46 | $17.46 | 3,399,400 | — | — |
| 2025-01-15 | $16.77 | $16.77 | 3,439,400 | — | — |
| 2025-01-14 | $16.13 | $16.13 | 2,865,200 | — | — |
| 2025-01-13 | $15.60 | $15.60 | 2,056,000 | — | — |
| 2025-01-10 | $15.59 | $15.59 | 3,275,400 | — | — |
| 2025-01-08 | $16.15 | $16.15 | 2,465,300 | — | — |
| 2025-01-07 | $16.13 | $16.13 | 2,557,400 | — | — |
| 2025-01-06 | $16.33 | $16.33 | 4,116,800 | — | — |
| 2025-01-03 | $16.07 | $16.07 | 2,900,300 | — | — |
| 2025-01-02 | $15.90 | $15.90 | 2,828,300 | — | — |