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
- 2021-01-14 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 | $13.54 | $13.54 | 1,182,200 | — | — |
| 2025-12-30 | $13.41 | $13.41 | 1,147,800 | — | — |
| 2025-12-29 | $13.41 | $13.41 | 944,500 | — | — |
| 2025-12-26 | $13.49 | $13.49 | 987,500 | — | — |
| 2025-12-24 | $13.64 | $13.64 | 465,700 | — | — |
| 2025-12-23 | $13.81 | $13.81 | 1,174,800 | — | — |
| 2025-12-22 | $13.89 | $13.89 | 1,050,900 | — | — |
| 2025-12-19 | $13.89 | $13.89 | 1,773,300 | — | — |
| 2025-12-18 | $13.69 | $13.69 | 1,697,700 | — | — |
| 2025-12-17 | $13.59 | $13.59 | 1,742,200 | — | — |
| 2025-12-16 | $13.38 | $13.38 | 792,100 | — | — |
| 2025-12-15 | $13.08 | $13.08 | 1,137,400 | — | — |
| 2025-12-12 | $13.28 | $13.28 | 1,309,000 | — | — |
| 2025-12-11 | $13.80 | $13.80 | 1,276,100 | — | — |
| 2025-12-10 | $13.70 | $13.70 | 1,479,600 | — | — |
| 2025-12-09 | $13.42 | $13.42 | 896,200 | — | — |
| 2025-12-08 | $13.51 | $13.51 | 960,900 | — | — |
| 2025-12-05 | $13.49 | $13.49 | 1,293,300 | — | — |
| 2025-12-04 | $13.63 | $13.63 | 1,224,800 | — | — |
| 2025-12-03 | $13.51 | $13.51 | 2,039,100 | — | — |
| 2025-12-02 | $13.00 | $13.00 | 1,005,800 | — | — |
| 2025-12-01 | $12.85 | $12.85 | 1,329,400 | — | — |
| 2025-11-28 | $12.83 | $12.83 | 960,800 | — | — |
| 2025-11-26 | $12.94 | $12.94 | 1,832,300 | — | — |
| 2025-11-25 | $12.61 | $12.61 | 2,313,500 | — | — |
| 2025-11-24 | $12.16 | $12.16 | 5,518,700 | — | — |
| 2025-11-21 | $13.84 | $13.84 | 1,004,800 | — | — |
| 2025-11-20 | $13.73 | $13.73 | 1,107,800 | — | — |
| 2025-11-19 | $13.81 | $13.81 | 977,800 | — | — |
| 2025-11-18 | $13.94 | $13.94 | 2,262,500 | — | — |
| 2025-11-17 | $13.87 | $13.87 | 1,272,400 | — | — |
| 2025-11-14 | $14.01 | $14.01 | 1,881,900 | — | — |
| 2025-11-13 | $14.38 | $14.38 | 1,235,700 | — | — |
| 2025-11-12 | $14.78 | $14.78 | 1,740,300 | — | — |
| 2025-11-11 | $15.10 | $15.10 | 1,977,900 | — | — |
| 2025-11-10 | $15.17 | $15.17 | 2,135,600 | — | — |
| 2025-11-07 | $15.09 | $15.09 | 3,688,100 | — | — |
| 2025-11-06 | $13.59 | $13.59 | 3,925,600 | — | — |
| 2025-11-05 | $13.19 | $13.19 | 1,543,500 | — | — |
| 2025-11-04 | $13.20 | $13.20 | 1,300,400 | — | — |
| 2025-11-03 | $13.70 | $13.70 | 1,372,400 | — | — |
| 2025-10-31 | $13.86 | $13.86 | 1,621,300 | — | — |
| 2025-10-30 | $13.89 | $13.89 | 2,145,600 | — | — |
| 2025-10-29 | $14.86 | $14.86 | 2,341,500 | — | — |
| 2025-10-28 | $14.05 | $14.05 | 2,538,600 | — | — |
| 2025-10-27 | $14.32 | $14.32 | 4,345,000 | — | — |
| 2025-10-24 | $15.06 | $15.06 | 11,484,300 | — | — |
| 2025-10-23 | $12.67 | $12.67 | 1,335,300 | — | — |
| 2025-10-22 | $12.79 | $12.79 | 1,540,300 | — | — |
| 2025-10-21 | $13.17 | $13.17 | 3,089,300 | — | — |
| 2025-10-20 | $12.85 | $12.85 | 2,435,100 | — | — |
| 2025-10-17 | $12.96 | $12.96 | 4,815,500 | — | — |
| 2025-10-16 | $12.73 | $12.73 | 2,526,800 | — | — |
| 2025-10-15 | $12.72 | $12.72 | 4,210,300 | — | — |
| 2025-10-14 | $12.74 | $12.74 | 7,537,800 | — | — |
| 2025-10-13 | $13.24 | $13.24 | 10,000,500 | — | — |
| 2025-10-10 | $11.96 | $11.96 | 3,414,100 | — | — |
| 2025-10-09 | $12.34 | $12.34 | 2,336,800 | — | — |
| 2025-10-08 | $13.15 | $13.15 | 1,864,800 | — | — |
| 2025-10-07 | $13.73 | $13.73 | 2,621,300 | — | — |
| 2025-10-06 | $14.10 | $14.10 | 1,908,200 | — | — |
| 2025-10-03 | $14.14 | $14.14 | 1,870,100 | — | — |
| 2025-10-02 | $14.76 | $14.76 | 2,105,300 | — | — |
| 2025-10-01 | $14.88 | $14.88 | 1,476,100 | — | — |
| 2025-09-30 | $15.02 | $15.02 | 1,327,600 | — | — |
| 2025-09-29 | $15.73 | $15.73 | 1,581,700 | — | — |
| 2025-09-26 | $15.72 | $15.72 | 2,248,600 | — | — |
| 2025-09-25 | $15.76 | $15.76 | 1,914,500 | — | — |
| 2025-09-24 | $15.95 | $15.95 | 1,599,800 | — | — |
| 2025-09-23 | $16.04 | $16.04 | 1,842,400 | — | — |
| 2025-09-22 | $16.11 | $16.11 | 1,860,800 | — | — |
| 2025-09-19 | $15.99 | $15.99 | 3,493,200 | — | — |
| 2025-09-18 | $15.86 | $15.86 | 2,118,300 | — | — |
| 2025-09-17 | $15.54 | $15.54 | 1,263,400 | — | — |
| 2025-09-16 | $15.73 | $15.73 | 2,338,500 | — | — |
| 2025-09-15 | $15.46 | $15.46 | 1,850,400 | — | — |
| 2025-09-12 | $16.07 | $16.07 | 2,369,900 | — | — |
| 2025-09-11 | $16.01 | $16.01 | 1,561,400 | — | — |
| 2025-09-10 | $15.44 | $15.44 | 1,864,200 | — | — |
| 2025-09-09 | $15.64 | $15.64 | 2,659,600 | — | — |
| 2025-09-08 | $15.68 | $15.68 | 2,506,300 | — | — |
| 2025-09-05 | $15.30 | $15.30 | 1,389,600 | — | — |
| 2025-09-04 | $15.11 | $15.11 | 1,659,300 | — | — |
| 2025-09-03 | $15.11 | $15.11 | 1,914,900 | — | — |
| 2025-09-02 | $15.29 | $15.29 | 1,385,600 | — | — |
| 2025-08-29 | $15.64 | $15.64 | 1,348,100 | — | — |
| 2025-08-28 | $15.70 | $15.70 | 1,421,000 | — | — |
| 2025-08-27 | $15.57 | $15.57 | 1,077,100 | — | — |
| 2025-08-26 | $15.88 | $15.88 | 1,956,100 | — | — |
| 2025-08-25 | $15.61 | $15.61 | 1,995,700 | — | — |
| 2025-08-22 | $15.79 | $15.79 | 2,042,900 | — | — |
| 2025-08-21 | $15.74 | $15.74 | 1,567,600 | — | — |
| 2025-08-20 | $15.78 | $15.78 | 2,273,200 | — | — |
| 2025-08-19 | $15.97 | $15.97 | 1,846,800 | — | — |
| 2025-08-18 | $16.65 | $16.65 | 2,267,800 | — | — |
| 2025-08-15 | $16.57 | $16.57 | 2,278,600 | — | — |
| 2025-08-14 | $16.33 | $16.33 | 2,472,100 | — | — |
| 2025-08-13 | $16.27 | $16.27 | 2,367,700 | — | — |
| 2025-08-12 | $16.44 | $16.44 | 3,042,600 | — | — |
| 2025-08-11 | $16.94 | $16.94 | 3,647,100 | — | — |
| 2025-08-08 | $15.69 | $15.69 | 6,528,100 | — | — |
| 2025-08-07 | $17.89 | $17.89 | 2,825,000 | — | — |
| 2025-08-06 | $18.64 | $18.64 | 2,408,500 | — | — |
| 2025-08-05 | $17.77 | $17.77 | 1,925,400 | — | — |
| 2025-08-04 | $17.76 | $17.76 | 1,973,800 | — | — |
| 2025-08-01 | $17.36 | $17.36 | 2,344,900 | — | — |
| 2025-07-31 | $17.48 | $17.48 | 1,507,700 | — | — |
| 2025-07-30 | $17.87 | $17.87 | 1,314,600 | — | — |
| 2025-07-29 | $17.64 | $17.64 | 1,729,500 | — | — |
| 2025-07-28 | $17.85 | $17.85 | 1,818,600 | — | — |
| 2025-07-25 | $18.29 | $18.29 | 2,467,800 | — | — |
| 2025-07-24 | $19.15 | $19.15 | 1,030,700 | — | — |
| 2025-07-23 | $19.16 | $19.16 | 1,635,200 | — | — |
| 2025-07-22 | $19.53 | $19.53 | 1,581,600 | — | — |
| 2025-07-21 | $19.87 | $19.87 | 1,636,600 | — | — |
| 2025-07-18 | $19.91 | $19.91 | 1,988,400 | — | — |
| 2025-07-17 | $19.94 | $19.94 | 2,689,700 | — | — |
| 2025-07-16 | $21.19 | $21.19 | 1,841,900 | — | — |
| 2025-07-15 | $21.87 | $21.87 | 855,100 | — | — |
| 2025-07-14 | $21.84 | $21.84 | 1,525,400 | — | — |
| 2025-07-11 | $21.17 | $21.17 | 1,267,400 | — | — |
| 2025-07-10 | $21.30 | $21.30 | 1,954,400 | — | — |
| 2025-07-09 | $22.48 | $22.48 | 1,547,900 | — | — |
| 2025-07-08 | $22.13 | $22.13 | 1,407,700 | — | — |
| 2025-07-07 | $22.14 | $22.14 | 1,372,900 | — | — |
| 2025-07-03 | $22.53 | $22.53 | 870,000 | — | — |
| 2025-07-02 | $22.17 | $22.17 | 2,063,400 | — | — |
| 2025-07-01 | $21.85 | $21.85 | 2,199,900 | — | — |
| 2025-06-30 | $22.70 | $22.70 | 1,519,400 | — | — |
| 2025-06-27 | $22.19 | $22.19 | 3,192,100 | — | — |
| 2025-06-26 | $22.40 | $22.40 | 896,300 | — | — |
| 2025-06-25 | $22.04 | $22.04 | 1,180,900 | — | — |
| 2025-06-24 | $22.07 | $22.07 | 2,353,200 | — | — |
| 2025-06-23 | $21.89 | $21.89 | 2,315,000 | — | — |
| 2025-06-20 | $22.59 | $22.59 | 2,275,400 | — | — |
| 2025-06-18 | $22.92 | $22.92 | 1,866,500 | — | — |
| 2025-06-17 | $23.02 | $23.02 | 1,416,400 | — | — |
| 2025-06-16 | $23.46 | $23.46 | 1,603,100 | — | — |
| 2025-06-13 | $23.01 | $23.01 | 1,003,700 | — | — |
| 2025-06-12 | $23.12 | $23.12 | 1,347,300 | — | — |
| 2025-06-11 | $23.26 | $23.26 | 1,489,100 | — | — |
| 2025-06-10 | $22.97 | $22.97 | 1,438,800 | — | — |
| 2025-06-09 | $23.23 | $23.23 | 1,136,100 | — | — |
| 2025-06-06 | $23.34 | $23.34 | 1,795,200 | — | — |
| 2025-06-05 | $23.26 | $23.26 | 1,508,900 | — | — |
| 2025-06-04 | $23.03 | $23.03 | 1,846,400 | — | — |
| 2025-06-03 | $23.45 | $23.45 | 2,373,500 | — | — |
| 2025-06-02 | $24.73 | $24.73 | 2,120,500 | — | — |
| 2025-05-30 | $24.42 | $24.42 | 1,741,300 | — | — |
| 2025-05-29 | $24.53 | $24.53 | 2,357,600 | — | — |
| 2025-05-28 | $23.86 | $23.86 | 2,516,700 | — | — |
| 2025-05-27 | $23.86 | $23.86 | 1,774,400 | — | — |
| 2025-05-23 | $24.00 | $24.00 | 1,392,300 | — | — |
| 2025-05-22 | $23.72 | $23.72 | 1,302,900 | — | — |
| 2025-05-21 | $24.38 | $24.38 | 1,416,700 | — | — |
| 2025-05-20 | $24.31 | $24.31 | 1,549,200 | — | — |
| 2025-05-19 | $23.78 | $23.78 | 1,724,200 | — | — |
| 2025-05-16 | $23.50 | $23.50 | 1,780,000 | — | — |
| 2025-05-15 | $23.51 | $23.51 | 1,458,900 | — | — |
| 2025-05-14 | $24.10 | $24.10 | 2,267,200 | — | — |
| 2025-05-13 | $23.83 | $23.83 | 3,823,800 | — | — |
| 2025-05-12 | $23.99 | $23.99 | 3,249,700 | — | — |
| 2025-05-09 | $24.00 | $24.00 | 3,784,900 | — | — |
| 2025-05-08 | $24.45 | $24.45 | 3,169,200 | — | — |
| 2025-05-07 | $24.03 | $24.03 | 1,445,700 | — | — |
| 2025-05-06 | $23.36 | $23.36 | 1,814,300 | — | — |
| 2025-05-05 | $22.84 | $22.84 | 1,631,700 | — | — |
| 2025-05-02 | $23.15 | $23.15 | 1,839,600 | — | — |
| 2025-05-01 | $22.25 | $22.25 | 1,676,700 | — | — |
| 2025-04-30 | $21.97 | $21.97 | 1,463,900 | — | — |
| 2025-04-29 | $21.67 | $21.67 | 1,335,100 | — | — |
| 2025-04-28 | $21.45 | $21.45 | 1,477,000 | — | — |
| 2025-04-25 | $21.07 | $21.07 | 1,149,600 | — | — |
| 2025-04-24 | $20.83 | $20.83 | 1,355,000 | — | — |
| 2025-04-23 | $20.69 | $20.69 | 1,589,500 | — | — |
| 2025-04-22 | $19.95 | $19.95 | 2,332,600 | — | — |
| 2025-04-21 | $19.30 | $19.30 | 1,143,500 | — | — |
| 2025-04-17 | $19.58 | $19.58 | 1,796,000 | — | — |
| 2025-04-16 | $18.92 | $18.92 | 1,532,100 | — | — |
| 2025-04-15 | $18.88 | $18.88 | 1,942,300 | — | — |
| 2025-04-14 | $18.16 | $18.16 | 1,578,300 | — | — |
| 2025-04-11 | $18.09 | $18.09 | 2,307,700 | — | — |
| 2025-04-10 | $17.55 | $17.55 | 3,147,400 | — | — |
| 2025-04-09 | $17.90 | $17.90 | 2,558,100 | — | — |
| 2025-04-08 | $16.92 | $16.92 | 2,100,300 | — | — |
| 2025-04-07 | $17.07 | $17.07 | 2,078,100 | — | — |
| 2025-04-04 | $17.17 | $17.17 | 2,234,700 | — | — |
| 2025-04-03 | $18.13 | $18.13 | 2,079,000 | — | — |
| 2025-04-02 | $18.70 | $18.70 | 1,499,100 | — | — |
| 2025-04-01 | $18.50 | $18.50 | 1,180,900 | — | — |
| 2025-03-31 | $17.90 | $17.90 | 1,925,400 | — | — |
| 2025-03-28 | $17.73 | $17.73 | 1,774,000 | — | — |
| 2025-03-27 | $17.90 | $17.90 | 1,389,900 | — | — |
| 2025-03-26 | $17.87 | $17.87 | 1,557,100 | — | — |
| 2025-03-25 | $18.17 | $18.17 | 2,079,100 | — | — |
| 2025-03-24 | $18.12 | $18.12 | 1,679,800 | — | — |
| 2025-03-21 | $17.34 | $17.34 | 2,198,900 | — | — |
| 2025-03-20 | $17.02 | $17.02 | 1,944,600 | — | — |
| 2025-03-19 | $17.00 | $17.00 | 2,063,700 | — | — |
| 2025-03-18 | $16.70 | $16.70 | 1,762,200 | — | — |
| 2025-03-17 | $16.94 | $16.94 | 1,227,000 | — | — |
| 2025-03-14 | $16.94 | $16.94 | 2,262,300 | — | — |
| 2025-03-13 | $16.39 | $16.39 | 2,241,600 | — | — |
| 2025-03-12 | $16.52 | $16.52 | 2,956,700 | — | — |
| 2025-03-11 | $16.31 | $16.31 | 2,927,200 | — | — |
| 2025-03-10 | $15.24 | $15.24 | 3,463,300 | — | — |
| 2025-03-07 | $15.14 | $15.14 | 3,948,700 | — | — |
| 2025-03-06 | $15.70 | $15.70 | 5,589,400 | — | — |
| 2025-03-05 | $18.69 | $18.69 | 2,577,600 | — | — |
| 2025-03-04 | $18.05 | $18.05 | 2,659,500 | — | — |
| 2025-03-03 | $18.60 | $18.60 | 2,007,900 | — | — |
| 2025-02-28 | $18.35 | $18.35 | 1,158,800 | — | — |
| 2025-02-27 | $18.01 | $18.01 | 871,300 | — | — |
| 2025-02-26 | $18.24 | $18.24 | 1,262,500 | — | — |
| 2025-02-25 | $17.93 | $17.93 | 1,868,800 | — | — |
| 2025-02-24 | $19.03 | $19.03 | 2,698,200 | — | — |
| 2025-02-21 | $17.98 | $17.98 | 1,759,900 | — | — |
| 2025-02-20 | $17.97 | $17.97 | 1,809,900 | — | — |
| 2025-02-19 | $18.09 | $18.09 | 1,464,900 | — | — |
| 2025-02-18 | $18.53 | $18.53 | 1,257,400 | — | — |
| 2025-02-14 | $18.26 | $18.26 | 896,100 | — | — |
| 2025-02-13 | $18.62 | $18.62 | 2,018,000 | — | — |
| 2025-02-12 | $18.51 | $18.51 | 2,166,200 | — | — |
| 2025-02-11 | $18.00 | $18.00 | 843,900 | — | — |
| 2025-02-10 | $17.96 | $17.96 | 1,559,400 | — | — |
| 2025-02-07 | $18.13 | $18.13 | 1,393,200 | — | — |
| 2025-02-06 | $18.09 | $18.09 | 913,700 | — | — |
| 2025-02-05 | $18.05 | $18.05 | 664,400 | — | — |
| 2025-02-04 | $18.05 | $18.05 | 1,281,200 | — | — |
| 2025-02-03 | $18.07 | $18.07 | 1,055,200 | — | — |
| 2025-01-31 | $17.84 | $17.84 | 1,211,400 | — | — |
| 2025-01-30 | $17.75 | $17.75 | 1,198,400 | — | — |
| 2025-01-29 | $18.04 | $18.04 | 1,134,500 | — | — |
| 2025-01-28 | $18.00 | $18.00 | 763,800 | — | — |
| 2025-01-27 | $17.81 | $17.81 | 1,395,000 | — | — |
| 2025-01-24 | $18.08 | $18.08 | 3,004,500 | — | — |
| 2025-01-23 | $16.73 | $16.73 | 1,173,300 | — | — |
| 2025-01-22 | $16.81 | $16.81 | 1,216,300 | — | — |
| 2025-01-21 | $17.26 | $17.26 | 716,400 | — | — |
| 2025-01-17 | $17.07 | $17.07 | 641,800 | — | — |
| 2025-01-16 | $16.96 | $16.96 | 726,300 | — | — |
| 2025-01-15 | $16.92 | $16.92 | 918,600 | — | — |
| 2025-01-14 | $16.66 | $16.66 | 679,700 | — | — |
| 2025-01-13 | $16.42 | $16.42 | 895,400 | — | — |
| 2025-01-10 | $16.74 | $16.74 | 892,600 | — | — |
| 2025-01-08 | $17.32 | $17.32 | 808,400 | — | — |
| 2025-01-07 | $17.34 | $17.34 | 990,200 | — | — |
| 2025-01-06 | $17.50 | $17.50 | 1,247,500 | — | — |
| 2025-01-03 | $17.96 | $17.96 | 772,700 | — | — |
| 2025-01-02 | $17.95 | $17.95 | 911,600 | — | — |