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
- 2021-05-10 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 | $10.92 | $10.92 | 908,000 | — | — |
| 2025-12-30 | $10.94 | $10.94 | 963,200 | — | — |
| 2025-12-29 | $11.19 | $11.19 | 1,287,100 | — | — |
| 2025-12-26 | $11.26 | $11.26 | 918,100 | — | — |
| 2025-12-24 | $11.57 | $11.57 | 453,800 | — | — |
| 2025-12-23 | $11.71 | $11.71 | 751,200 | — | — |
| 2025-12-22 | $12.00 | $12.00 | 885,500 | — | — |
| 2025-12-19 | $12.28 | $12.28 | 1,238,300 | — | — |
| 2025-12-18 | $11.74 | $11.74 | 950,100 | — | — |
| 2025-12-17 | $11.90 | $11.90 | 1,042,100 | — | — |
| 2025-12-16 | $12.97 | $12.97 | 633,600 | — | — |
| 2025-12-15 | $12.66 | $12.66 | 757,700 | — | — |
| 2025-12-12 | $13.74 | $13.74 | 728,000 | — | — |
| 2025-12-11 | $14.88 | $14.88 | 773,100 | — | — |
| 2025-12-10 | $14.19 | $14.19 | 455,600 | — | — |
| 2025-12-09 | $14.61 | $14.61 | 444,300 | — | — |
| 2025-12-08 | $14.91 | $14.91 | 604,300 | — | — |
| 2025-12-05 | $14.97 | $14.97 | 531,800 | — | — |
| 2025-12-04 | $15.49 | $15.49 | 1,141,700 | — | — |
| 2025-12-03 | $13.98 | $13.98 | 651,200 | — | — |
| 2025-12-02 | $13.17 | $13.17 | 805,700 | — | — |
| 2025-12-01 | $13.03 | $13.03 | 561,200 | — | — |
| 2025-11-28 | $13.76 | $13.76 | 502,600 | — | — |
| 2025-11-26 | $12.99 | $12.99 | 929,200 | — | — |
| 2025-11-25 | $12.88 | $12.88 | 1,052,000 | — | — |
| 2025-11-24 | $13.07 | $13.07 | 1,082,500 | — | — |
| 2025-11-21 | $13.12 | $13.12 | 1,527,500 | — | — |
| 2025-11-20 | $13.34 | $13.34 | 2,066,900 | — | — |
| 2025-11-19 | $14.08 | $14.08 | 1,840,800 | — | — |
| 2025-11-18 | $13.81 | $13.81 | 3,477,100 | — | — |
| 2025-11-17 | $12.62 | $12.62 | 1,806,900 | — | — |
| 2025-11-14 | $12.94 | $12.94 | 1,090,200 | — | — |
| 2025-11-13 | $12.92 | $12.92 | 993,700 | — | — |
| 2025-11-12 | $13.54 | $13.54 | 807,700 | — | — |
| 2025-11-11 | $14.01 | $14.01 | 739,300 | — | — |
| 2025-11-10 | $14.39 | $14.39 | 679,300 | — | — |
| 2025-11-07 | $14.18 | $14.18 | 878,200 | — | — |
| 2025-11-06 | $14.07 | $14.07 | 1,173,800 | — | — |
| 2025-11-05 | $15.01 | $15.01 | 903,400 | — | — |
| 2025-11-04 | $14.80 | $14.80 | 1,207,100 | — | — |
| 2025-11-03 | $16.37 | $16.37 | 1,116,000 | — | — |
| 2025-10-31 | $15.87 | $15.87 | 751,200 | — | — |
| 2025-10-30 | $15.38 | $15.38 | 932,200 | — | — |
| 2025-10-29 | $15.80 | $15.80 | 904,200 | — | — |
| 2025-10-28 | $15.71 | $15.71 | 1,707,700 | — | — |
| 2025-10-27 | $16.86 | $16.86 | 823,100 | — | — |
| 2025-10-24 | $16.84 | $16.84 | 739,900 | — | — |
| 2025-10-23 | $16.86 | $16.86 | 709,400 | — | — |
| 2025-10-22 | $16.88 | $16.88 | 1,414,600 | — | — |
| 2025-10-21 | $18.08 | $18.08 | 1,600,100 | — | — |
| 2025-10-20 | $17.23 | $17.23 | 808,000 | — | — |
| 2025-10-17 | $16.95 | $16.95 | 893,300 | — | — |
| 2025-10-16 | $16.77 | $16.77 | 1,135,200 | — | — |
| 2025-10-15 | $17.38 | $17.38 | 1,794,600 | — | — |
| 2025-10-14 | $17.99 | $17.99 | 1,851,300 | — | — |
| 2025-10-13 | $18.70 | $18.70 | 1,213,400 | — | — |
| 2025-10-10 | $18.08 | $18.08 | 2,997,400 | — | — |
| 2025-10-09 | $19.34 | $19.34 | 2,029,400 | — | — |
| 2025-10-08 | $20.22 | $20.22 | 2,261,100 | — | — |
| 2025-10-07 | $19.99 | $19.99 | 3,207,800 | — | — |
| 2025-10-06 | $20.67 | $20.67 | 2,913,700 | — | — |
| 2025-10-03 | $18.41 | $18.41 | 1,584,400 | — | — |
| 2025-10-02 | $18.71 | $18.71 | 1,000,400 | — | — |
| 2025-10-01 | $18.55 | $18.55 | 1,443,400 | — | — |
| 2025-09-30 | $18.46 | $18.46 | 1,336,400 | — | — |
| 2025-09-29 | $19.47 | $19.47 | 1,546,000 | — | — |
| 2025-09-26 | $19.90 | $19.90 | 3,062,800 | — | — |
| 2025-09-25 | $18.78 | $18.78 | 1,206,400 | — | — |
| 2025-09-24 | $19.20 | $19.20 | 1,823,700 | — | — |
| 2025-09-23 | $20.27 | $20.27 | 2,204,000 | — | — |
| 2025-09-22 | $20.86 | $20.86 | 2,690,100 | — | — |
| 2025-09-19 | $21.49 | $21.49 | 3,476,000 | — | — |
| 2025-09-18 | $20.50 | $20.50 | 3,082,100 | — | — |
| 2025-09-17 | $20.07 | $20.07 | 10,743,700 | — | — |
| 2025-09-16 | $17.74 | $17.74 | 487,000 | — | — |
| 2025-09-15 | $17.83 | $17.83 | 678,900 | — | — |
| 2025-09-12 | $18.13 | $18.13 | 485,100 | — | — |
| 2025-09-11 | $17.95 | $17.95 | 810,000 | — | — |
| 2025-09-10 | $17.76 | $17.76 | 943,300 | — | — |
| 2025-09-09 | $18.48 | $18.48 | 751,100 | — | — |
| 2025-09-08 | $18.20 | $18.20 | 991,200 | — | — |
| 2025-09-05 | $17.30 | $17.30 | 597,500 | — | — |
| 2025-09-04 | $17.10 | $17.10 | 608,900 | — | — |
| 2025-09-03 | $16.89 | $16.89 | 1,136,600 | — | — |
| 2025-09-02 | $16.72 | $16.72 | 1,109,400 | — | — |
| 2025-08-29 | $16.55 | $16.55 | 1,165,900 | — | — |
| 2025-08-28 | $16.05 | $16.05 | 727,300 | — | — |
| 2025-08-27 | $16.16 | $16.16 | 1,119,200 | — | — |
| 2025-08-26 | $16.97 | $16.97 | 870,600 | — | — |
| 2025-08-25 | $17.36 | $17.36 | 973,400 | — | — |
| 2025-08-22 | $18.03 | $18.03 | 1,178,800 | — | — |
| 2025-08-21 | $17.29 | $17.29 | 667,200 | — | — |
| 2025-08-20 | $17.31 | $17.31 | 1,487,800 | — | — |
| 2025-08-19 | $18.00 | $18.00 | 1,228,300 | — | — |
| 2025-08-18 | $17.97 | $17.97 | 2,738,900 | — | — |
| 2025-08-15 | $17.47 | $17.47 | 2,281,800 | — | — |
| 2025-08-14 | $16.80 | $16.80 | 6,446,500 | — | — |
| 2025-08-13 | $17.60 | $17.60 | 1,305,600 | — | — |
| 2025-08-12 | $17.33 | $17.33 | 982,600 | — | — |
| 2025-08-11 | $16.83 | $16.83 | 1,159,700 | — | — |
| 2025-08-08 | $17.06 | $17.06 | 1,377,700 | — | — |
| 2025-08-07 | $15.73 | $15.73 | 889,700 | — | — |
| 2025-08-06 | $16.30 | $16.30 | 465,200 | — | — |
| 2025-08-05 | $16.31 | $16.31 | 490,400 | — | — |
| 2025-08-04 | $16.39 | $16.39 | 589,800 | — | — |
| 2025-08-01 | $15.98 | $15.98 | 965,400 | — | — |
| 2025-07-31 | $16.56 | $16.56 | 816,400 | — | — |
| 2025-07-30 | $16.31 | $16.31 | 1,001,700 | — | — |
| 2025-07-29 | $16.76 | $16.76 | 1,214,500 | — | — |
| 2025-07-28 | $17.33 | $17.33 | 1,014,800 | — | — |
| 2025-07-25 | $17.73 | $17.73 | 851,400 | — | — |
| 2025-07-24 | $17.76 | $17.76 | 990,700 | — | — |
| 2025-07-23 | $18.35 | $18.35 | 1,033,700 | — | — |
| 2025-07-22 | $17.95 | $17.95 | 1,785,700 | — | — |
| 2025-07-21 | $17.87 | $17.87 | 2,586,000 | — | — |
| 2025-07-18 | $19.04 | $19.04 | 2,313,500 | — | — |
| 2025-07-17 | $20.16 | $20.16 | 1,684,200 | — | — |
| 2025-07-16 | $20.42 | $20.42 | 1,391,800 | — | — |
| 2025-07-15 | $20.75 | $20.75 | 2,073,700 | — | — |
| 2025-07-14 | $20.07 | $20.07 | 2,051,500 | — | — |
| 2025-07-11 | $20.24 | $20.24 | 3,519,800 | — | — |
| 2025-07-10 | $21.10 | $21.10 | 6,501,000 | — | — |
| 2025-07-09 | $24.27 | $24.27 | 6,258,800 | — | — |
| 2025-07-08 | $21.25 | $21.25 | 1,515,700 | — | — |
| 2025-07-07 | $21.00 | $21.00 | 1,560,900 | — | — |
| 2025-07-03 | $21.15 | $21.15 | 1,714,600 | — | — |
| 2025-07-02 | $21.47 | $21.47 | 3,966,500 | — | — |
| 2025-07-01 | $20.03 | $20.03 | 2,032,400 | — | — |
| 2025-06-30 | $19.89 | $19.89 | 6,104,400 | — | — |
| 2025-06-27 | $22.38 | $22.38 | 3,305,500 | — | — |
| 2025-06-26 | $21.32 | $21.32 | 1,748,400 | — | — |
| 2025-06-25 | $20.65 | $20.65 | 2,033,400 | — | — |
| 2025-06-24 | $21.97 | $21.97 | 5,178,900 | — | — |
| 2025-06-23 | $20.40 | $20.40 | 5,887,500 | — | — |
| 2025-06-20 | $25.23 | $25.23 | 12,300,900 | — | — |
| 2025-06-18 | $18.81 | $18.81 | 2,443,200 | — | — |
| 2025-06-17 | $18.45 | $18.45 | 1,130,000 | — | — |
| 2025-06-16 | $20.03 | $20.03 | 882,300 | — | — |
| 2025-06-13 | $19.31 | $19.31 | 1,111,700 | — | — |
| 2025-06-12 | $20.59 | $20.59 | 792,300 | — | — |
| 2025-06-11 | $21.22 | $21.22 | 1,610,400 | — | — |
| 2025-06-10 | $21.23 | $21.23 | 1,334,600 | — | — |
| 2025-06-09 | $22.29 | $22.29 | 1,640,000 | — | — |
| 2025-06-06 | $22.72 | $22.72 | 3,151,100 | — | — |
| 2025-06-05 | $19.18 | $19.18 | 2,602,600 | — | — |
| 2025-06-04 | $20.52 | $20.52 | 2,914,500 | — | — |
| 2025-06-03 | $17.84 | $17.84 | 763,700 | — | — |
| 2025-06-02 | $17.62 | $17.62 | 651,900 | — | — |
| 2025-05-30 | $17.38 | $17.38 | 610,600 | — | — |
| 2025-05-29 | $17.22 | $17.22 | 760,200 | — | — |
| 2025-05-28 | $17.26 | $17.26 | 504,300 | — | — |
| 2025-05-27 | $17.71 | $17.71 | 1,332,600 | — | — |
| 2025-05-23 | $17.73 | $17.73 | 1,051,100 | — | — |
| 2025-05-22 | $17.45 | $17.45 | 2,096,800 | — | — |
| 2025-05-21 | $15.47 | $15.47 | 1,112,000 | — | — |
| 2025-05-20 | $15.85 | $15.85 | 1,307,300 | — | — |
| 2025-05-19 | $16.86 | $16.86 | 856,700 | — | — |
| 2025-05-16 | $17.72 | $17.72 | 1,621,900 | — | — |
| 2025-05-15 | $16.57 | $16.57 | 1,016,100 | — | — |
| 2025-05-14 | $17.08 | $17.08 | 1,579,900 | — | — |
| 2025-05-13 | $18.42 | $18.42 | 1,236,700 | — | — |
| 2025-05-12 | $17.60 | $17.60 | 1,722,500 | — | — |
| 2025-05-09 | $16.13 | $16.13 | 1,240,900 | — | — |
| 2025-05-08 | $15.14 | $15.14 | 1,092,800 | — | — |
| 2025-05-07 | $14.85 | $14.85 | 876,100 | — | — |
| 2025-05-06 | $15.27 | $15.27 | 1,693,100 | — | — |
| 2025-05-05 | $15.83 | $15.83 | 1,628,900 | — | — |
| 2025-05-02 | $17.48 | $17.48 | 1,347,800 | — | — |
| 2025-05-01 | $17.26 | $17.26 | 1,886,700 | — | — |
| 2025-04-30 | $19.46 | $19.46 | 1,652,000 | — | — |
| 2025-04-29 | $17.80 | $17.80 | 1,091,500 | — | — |
| 2025-04-28 | $19.34 | $19.34 | 1,057,600 | — | — |
| 2025-04-25 | $19.79 | $19.79 | 912,500 | — | — |
| 2025-04-24 | $19.13 | $19.13 | 1,319,300 | — | — |
| 2025-04-23 | $18.48 | $18.48 | 1,464,200 | — | — |
| 2025-04-22 | $17.42 | $17.42 | 1,175,000 | — | — |
| 2025-04-21 | $16.94 | $16.94 | 1,610,100 | — | — |
| 2025-04-17 | $19.29 | $19.29 | 940,700 | — | — |
| 2025-04-16 | $19.12 | $19.12 | 1,525,300 | — | — |
| 2025-04-15 | $20.01 | $20.01 | 2,231,900 | — | — |
| 2025-04-14 | $18.11 | $18.11 | 2,016,300 | — | — |
| 2025-04-11 | $16.99 | $16.99 | 1,130,300 | — | — |
| 2025-04-10 | $16.76 | $16.76 | 1,789,600 | — | — |
| 2025-04-09 | $18.39 | $18.39 | 3,477,400 | — | — |
| 2025-04-08 | $16.61 | $16.61 | 3,716,700 | — | — |
| 2025-04-07 | $18.58 | $18.58 | 4,232,700 | — | — |
| 2025-04-04 | $16.85 | $16.85 | 5,372,200 | — | — |
| 2025-04-03 | $18.99 | $18.99 | 5,359,200 | — | — |
| 2025-04-02 | $20.77 | $20.77 | 5,470,700 | — | — |
| 2025-04-01 | $25.13 | $25.13 | 4,527,400 | — | — |
| 2025-03-31 | $29.60 | $29.60 | 3,983,600 | — | — |
| 2025-03-28 | $25.04 | $25.04 | 1,430,900 | — | — |
| 2025-03-27 | $25.44 | $25.44 | 1,304,800 | — | — |
| 2025-03-26 | $25.76 | $25.76 | 2,075,200 | — | — |
| 2025-03-25 | $26.77 | $26.77 | 1,860,600 | — | — |
| 2025-03-24 | $27.22 | $27.22 | 3,446,600 | — | — |
| 2025-03-21 | $25.15 | $25.15 | 2,546,800 | — | — |
| 2025-03-20 | $23.67 | $23.67 | 3,933,000 | — | — |
| 2025-03-19 | $26.97 | $26.97 | 2,100,800 | — | — |
| 2025-03-18 | $26.93 | $26.93 | 2,474,800 | — | — |
| 2025-03-17 | $29.48 | $29.48 | 8,660,700 | — | — |
| 2025-03-14 | $33.59 | $33.59 | 7,630,700 | — | — |
| 2025-03-13 | $25.91 | $25.91 | 4,267,500 | — | — |
| 2025-03-12 | $27.94 | $27.94 | 3,532,100 | — | — |
| 2025-03-11 | $26.99 | $26.99 | 4,286,800 | — | — |
| 2025-03-10 | $24.20 | $24.20 | 3,895,600 | — | — |
| 2025-03-07 | $28.41 | $28.41 | 7,492,300 | — | — |
| 2025-03-06 | $33.91 | $33.91 | 9,944,900 | — | — |
| 2025-03-05 | $41.91 | $41.91 | 9,980,500 | — | — |
| 2025-03-04 | $38.10 | $38.10 | 9,123,600 | — | — |
| 2025-03-03 | $32.23 | $32.23 | 11,107,700 | — | — |
| 2025-02-28 | $30.28 | $30.28 | 4,521,500 | — | — |
| 2025-02-27 | $24.80 | $24.80 | 3,938,600 | — | — |
| 2025-02-26 | $22.61 | $22.61 | 2,578,600 | — | — |
| 2025-02-25 | $21.54 | $21.54 | 3,939,500 | — | — |
| 2025-02-24 | $24.61 | $24.61 | 4,033,500 | — | — |
| 2025-02-21 | $30.20 | $30.20 | 4,361,500 | — | — |
| 2025-02-20 | $29.99 | $29.99 | 2,778,200 | — | — |
| 2025-02-19 | $30.26 | $30.26 | 5,742,700 | — | — |
| 2025-02-18 | $26.49 | $26.49 | 4,009,100 | — | — |
| 2025-02-14 | $26.57 | $26.57 | 4,834,700 | — | — |
| 2025-02-13 | $30.34 | $30.34 | 6,258,900 | — | — |
| 2025-02-12 | $24.20 | $24.20 | 3,581,700 | — | — |
| 2025-02-11 | $20.77 | $20.77 | 2,436,400 | — | — |
| 2025-02-10 | $21.27 | $21.27 | 3,625,000 | — | — |
| 2025-02-07 | $18.57 | $18.57 | 3,930,500 | — | — |
| 2025-02-06 | $18.07 | $18.07 | 3,472,400 | — | — |
| 2025-02-05 | $15.67 | $15.67 | 2,150,900 | — | — |
| 2025-02-04 | $14.48 | $14.48 | 1,636,400 | — | — |
| 2025-02-03 | $12.90 | $12.90 | 1,652,300 | — | — |
| 2025-01-31 | $13.59 | $13.59 | 1,174,300 | — | — |
| 2025-01-30 | $13.49 | $13.49 | 972,400 | — | — |
| 2025-01-29 | $14.00 | $14.00 | 1,023,400 | — | — |
| 2025-01-28 | $14.33 | $14.33 | 1,496,200 | — | — |
| 2025-01-27 | $12.62 | $12.62 | 2,568,600 | — | — |
| 2025-01-24 | $15.49 | $15.49 | 1,988,600 | — | — |
| 2025-01-23 | $15.16 | $15.16 | 1,251,300 | — | — |
| 2025-01-22 | $15.37 | $15.37 | 2,022,800 | — | — |
| 2025-01-21 | $14.74 | $14.74 | 2,268,400 | — | — |
| 2025-01-17 | $13.44 | $13.44 | 2,258,000 | — | — |
| 2025-01-16 | $14.89 | $14.89 | 2,155,800 | — | — |
| 2025-01-15 | $15.82 | $15.82 | 3,233,900 | — | — |
| 2025-01-14 | $13.68 | $13.68 | 3,405,800 | — | — |
| 2025-01-13 | $12.07 | $12.07 | 6,324,700 | — | — |
| 2025-01-10 | $11.65 | $11.65 | 6,103,500 | — | — |
| 2025-01-08 | $16.73 | $16.73 | 4,228,300 | — | — |
| 2025-01-07 | $16.98 | $16.98 | 4,554,700 | — | — |
| 2025-01-06 | $19.71 | $19.71 | 5,134,300 | — | — |
| 2025-01-03 | $23.52 | $23.52 | 3,534,100 | — | — |
| 2025-01-02 | $24.33 | $24.33 | 7,436,500 | — | — |