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
- 2020-10-02 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 | $21.48 | $21.48 | 1,344,600 | — | — |
| 2025-12-30 | $21.18 | $21.18 | 1,088,300 | — | — |
| 2025-12-29 | $21.60 | $21.60 | 2,123,200 | — | — |
| 2025-12-26 | $21.71 | $21.71 | 1,037,800 | — | — |
| 2025-12-24 | $22.33 | $22.33 | 844,200 | — | — |
| 2025-12-23 | $21.73 | $21.73 | 4,021,600 | — | — |
| 2025-12-22 | $22.03 | $22.03 | 2,511,400 | — | — |
| 2025-12-19 | $21.44 | $21.44 | 7,344,300 | — | — |
| 2025-12-18 | $19.95 | $19.95 | 3,602,200 | — | — |
| 2025-12-17 | $19.78 | $19.78 | 10,767,900 | — | — |
| 2025-12-16 | $23.48 | $23.48 | 3,477,200 | — | — |
| 2025-12-15 | $22.64 | $22.64 | 12,946,800 | — | — |
| 2025-12-12 | $19.57 | $19.57 | 1,424,500 | — | — |
| 2025-12-11 | $19.49 | $19.49 | 1,120,100 | — | — |
| 2025-12-10 | $20.30 | $20.30 | 1,005,800 | — | — |
| 2025-12-09 | $19.06 | $19.06 | 683,700 | — | — |
| 2025-12-08 | $19.64 | $19.64 | 932,700 | — | — |
| 2025-12-05 | $19.76 | $19.76 | 782,400 | — | — |
| 2025-12-04 | $20.09 | $20.09 | 1,533,000 | — | — |
| 2025-12-03 | $19.37 | $19.37 | 2,113,300 | — | — |
| 2025-12-02 | $17.09 | $17.09 | 1,155,500 | — | — |
| 2025-12-01 | $18.32 | $18.32 | 808,300 | — | — |
| 2025-11-28 | $18.42 | $18.42 | 328,600 | — | — |
| 2025-11-26 | $18.63 | $18.63 | 1,010,700 | — | — |
| 2025-11-25 | $18.30 | $18.30 | 843,000 | — | — |
| 2025-11-24 | $18.65 | $18.65 | 1,052,700 | — | — |
| 2025-11-21 | $18.53 | $18.53 | 1,430,300 | — | — |
| 2025-11-20 | $17.51 | $17.51 | 850,200 | — | — |
| 2025-11-19 | $17.69 | $17.69 | 1,450,800 | — | — |
| 2025-11-18 | $17.86 | $17.86 | 997,300 | — | — |
| 2025-11-17 | $18.13 | $18.13 | 1,680,600 | — | — |
| 2025-11-14 | $17.14 | $17.14 | 2,006,400 | — | — |
| 2025-11-13 | $16.51 | $16.51 | 1,914,000 | — | — |
| 2025-11-12 | $17.43 | $17.43 | 1,547,700 | — | — |
| 2025-11-11 | $17.52 | $17.52 | 2,025,500 | — | — |
| 2025-11-10 | $16.44 | $16.44 | 1,394,500 | — | — |
| 2025-11-07 | $15.24 | $15.24 | 1,665,400 | — | — |
| 2025-11-06 | $15.50 | $15.50 | 1,082,900 | — | — |
| 2025-11-05 | $15.35 | $15.35 | 1,282,200 | — | — |
| 2025-11-04 | $15.41 | $15.41 | 1,535,100 | — | — |
| 2025-11-03 | $17.00 | $17.00 | 3,015,700 | — | — |
| 2025-10-31 | $16.07 | $16.07 | 732,900 | — | — |
| 2025-10-30 | $15.98 | $15.98 | 532,900 | — | — |
| 2025-10-29 | $15.76 | $15.76 | 1,493,900 | — | — |
| 2025-10-28 | $16.39 | $16.39 | 669,400 | — | — |
| 2025-10-27 | $16.60 | $16.60 | 1,006,300 | — | — |
| 2025-10-24 | $15.69 | $15.69 | 1,166,400 | — | — |
| 2025-10-23 | $16.06 | $16.06 | 743,600 | — | — |
| 2025-10-22 | $15.90 | $15.90 | 1,684,400 | — | — |
| 2025-10-21 | $16.74 | $16.74 | 1,002,400 | — | — |
| 2025-10-20 | $16.25 | $16.25 | 791,000 | — | — |
| 2025-10-17 | $15.67 | $15.67 | 1,333,600 | — | — |
| 2025-10-16 | $16.49 | $16.49 | 1,341,300 | — | — |
| 2025-10-15 | $16.35 | $16.35 | 2,106,100 | — | — |
| 2025-10-14 | $14.10 | $14.10 | 674,600 | — | — |
| 2025-10-13 | $14.25 | $14.25 | 1,031,600 | — | — |
| 2025-10-10 | $13.92 | $13.92 | 1,472,300 | — | — |
| 2025-10-09 | $14.29 | $14.29 | 1,425,100 | — | — |
| 2025-10-08 | $14.01 | $14.01 | 1,835,900 | — | — |
| 2025-10-07 | $13.82 | $13.82 | 1,296,900 | — | — |
| 2025-10-06 | $14.41 | $14.41 | 2,757,700 | — | — |
| 2025-10-03 | $12.38 | $12.38 | 1,916,800 | — | — |
| 2025-10-02 | $11.47 | $11.47 | 890,100 | — | — |
| 2025-10-01 | $11.34 | $11.34 | 1,378,200 | — | — |
| 2025-09-30 | $11.71 | $11.71 | 1,293,400 | — | — |
| 2025-09-29 | $11.34 | $11.34 | 1,810,600 | — | — |
| 2025-09-26 | $11.59 | $11.59 | 5,885,300 | — | — |
| 2025-09-25 | $10.16 | $10.16 | 1,243,700 | — | — |
| 2025-09-24 | $11.20 | $11.20 | 3,868,500 | — | — |
| 2025-09-23 | $10.56 | $10.56 | 1,528,400 | — | — |
| 2025-09-22 | $9.77 | $9.77 | 1,346,200 | — | — |
| 2025-09-19 | $9.39 | $9.39 | 2,436,800 | — | — |
| 2025-09-18 | $9.85 | $9.85 | 1,769,600 | — | — |
| 2025-09-17 | $8.99 | $8.99 | 1,162,400 | — | — |
| 2025-09-16 | $9.09 | $9.09 | 895,700 | — | — |
| 2025-09-15 | $9.48 | $9.48 | 1,157,300 | — | — |
| 2025-09-12 | $9.21 | $9.21 | 5,212,400 | — | — |
| 2025-09-11 | $9.68 | $9.68 | 995,200 | — | — |
| 2025-09-10 | $9.00 | $9.00 | 800,400 | — | — |
| 2025-09-09 | $9.21 | $9.21 | 1,619,000 | — | — |
| 2025-09-08 | $9.40 | $9.40 | 1,229,100 | — | — |
| 2025-09-05 | $10.52 | $10.52 | 1,359,300 | — | — |
| 2025-09-04 | $9.80 | $9.80 | 910,900 | — | — |
| 2025-09-03 | $10.25 | $10.25 | 1,065,000 | — | — |
| 2025-09-02 | $9.28 | $9.28 | 568,800 | — | — |
| 2025-08-29 | $9.51 | $9.51 | 684,100 | — | — |
| 2025-08-28 | $9.90 | $9.90 | 412,500 | — | — |
| 2025-08-27 | $9.95 | $9.95 | 540,300 | — | — |
| 2025-08-26 | $10.16 | $10.16 | 1,155,000 | — | — |
| 2025-08-25 | $9.92 | $9.92 | 592,900 | — | — |
| 2025-08-22 | $10.30 | $10.30 | 1,038,900 | — | — |
| 2025-08-21 | $9.95 | $9.95 | 366,400 | — | — |
| 2025-08-20 | $9.57 | $9.57 | 521,800 | — | — |
| 2025-08-19 | $10.02 | $10.02 | 435,400 | — | — |
| 2025-08-18 | $10.25 | $10.25 | 479,000 | — | — |
| 2025-08-15 | $10.28 | $10.28 | 674,800 | — | — |
| 2025-08-14 | $9.94 | $9.94 | 576,800 | — | — |
| 2025-08-13 | $10.01 | $10.01 | 983,000 | — | — |
| 2025-08-12 | $9.91 | $9.91 | 524,700 | — | — |
| 2025-08-11 | $9.66 | $9.66 | 676,200 | — | — |
| 2025-08-08 | $9.69 | $9.69 | 580,900 | — | — |
| 2025-08-07 | $9.87 | $9.87 | 1,109,400 | — | — |
| 2025-08-06 | $10.46 | $10.46 | 538,300 | — | — |
| 2025-08-05 | $10.85 | $10.85 | 651,900 | — | — |
| 2025-08-04 | $10.95 | $10.95 | 436,800 | — | — |
| 2025-08-01 | $10.59 | $10.59 | 632,400 | — | — |
| 2025-07-31 | $10.52 | $10.52 | 560,500 | — | — |
| 2025-07-30 | $10.75 | $10.75 | 537,400 | — | — |
| 2025-07-29 | $10.60 | $10.60 | 693,300 | — | — |
| 2025-07-28 | $10.84 | $10.84 | 564,000 | — | — |
| 2025-07-25 | $10.87 | $10.87 | 572,100 | — | — |
| 2025-07-24 | $11.24 | $11.24 | 860,800 | — | — |
| 2025-07-23 | $11.45 | $11.45 | 846,000 | — | — |
| 2025-07-22 | $11.07 | $11.07 | 684,800 | — | — |
| 2025-07-21 | $10.82 | $10.82 | 590,200 | — | — |
| 2025-07-18 | $10.58 | $10.58 | 1,193,000 | — | — |
| 2025-07-17 | $10.45 | $10.45 | 1,252,500 | — | — |
| 2025-07-16 | $9.67 | $9.67 | 1,777,400 | — | — |
| 2025-07-15 | $8.40 | $8.40 | 984,600 | — | — |
| 2025-07-14 | $8.51 | $8.51 | 1,110,300 | — | — |
| 2025-07-11 | $8.64 | $8.64 | 878,600 | — | — |
| 2025-07-10 | $8.95 | $8.95 | 841,900 | — | — |
| 2025-07-09 | $8.89 | $8.89 | 1,584,300 | — | — |
| 2025-07-08 | $8.55 | $8.55 | 813,500 | — | — |
| 2025-07-07 | $8.69 | $8.69 | 1,060,800 | — | — |
| 2025-07-03 | $8.84 | $8.84 | 441,600 | — | — |
| 2025-07-02 | $8.63 | $8.63 | 1,377,900 | — | — |
| 2025-07-01 | $8.47 | $8.47 | 1,179,800 | — | — |
| 2025-06-30 | $9.30 | $9.30 | 5,083,000 | — | — |
| 2025-06-27 | $8.77 | $8.77 | 1,067,000 | — | — |
| 2025-06-26 | $8.79 | $8.79 | 628,100 | — | — |
| 2025-06-25 | $8.68 | $8.68 | 630,000 | — | — |
| 2025-06-24 | $8.92 | $8.92 | 459,300 | — | — |
| 2025-06-23 | $8.74 | $8.74 | 509,000 | — | — |
| 2025-06-20 | $8.75 | $8.75 | 1,317,500 | — | — |
| 2025-06-18 | $8.83 | $8.83 | 740,300 | — | — |
| 2025-06-17 | $8.95 | $8.95 | 769,300 | — | — |
| 2025-06-16 | $9.54 | $9.54 | 1,085,400 | — | — |
| 2025-06-13 | $9.20 | $9.20 | 1,258,100 | — | — |
| 2025-06-12 | $9.79 | $9.79 | 814,500 | — | — |
| 2025-06-11 | $9.49 | $9.49 | 681,600 | — | — |
| 2025-06-10 | $9.57 | $9.57 | 619,400 | — | — |
| 2025-06-09 | $9.27 | $9.27 | 523,700 | — | — |
| 2025-06-06 | $9.13 | $9.13 | 1,228,100 | — | — |
| 2025-06-05 | $9.12 | $9.12 | 563,900 | — | — |
| 2025-06-04 | $9.02 | $9.02 | 937,800 | — | — |
| 2025-06-03 | $9.26 | $9.26 | 843,000 | — | — |
| 2025-06-02 | $9.06 | $9.06 | 688,600 | — | — |
| 2025-05-30 | $8.76 | $8.76 | 1,205,400 | — | — |
| 2025-05-29 | $8.95 | $8.95 | 475,400 | — | — |
| 2025-05-28 | $8.63 | $8.63 | 691,500 | — | — |
| 2025-05-27 | $8.60 | $8.60 | 1,711,700 | — | — |
| 2025-05-23 | $8.49 | $8.49 | 527,100 | — | — |
| 2025-05-22 | $8.46 | $8.46 | 803,600 | — | — |
| 2025-05-21 | $7.92 | $7.92 | 917,900 | — | — |
| 2025-05-20 | $8.56 | $8.56 | 772,200 | — | — |
| 2025-05-19 | $8.01 | $8.01 | 662,200 | — | — |
| 2025-05-16 | $8.06 | $8.06 | 1,128,700 | — | — |
| 2025-05-15 | $8.00 | $8.00 | 1,206,400 | — | — |
| 2025-05-14 | $7.97 | $7.97 | 916,000 | — | — |
| 2025-05-13 | $7.91 | $7.91 | 1,771,500 | — | — |
| 2025-05-12 | $7.94 | $7.94 | 904,200 | — | — |
| 2025-05-09 | $7.46 | $7.46 | 812,900 | — | — |
| 2025-05-08 | $7.71 | $7.71 | 713,300 | — | — |
| 2025-05-07 | $7.43 | $7.43 | 1,701,200 | — | — |
| 2025-05-06 | $7.63 | $7.63 | 1,481,300 | — | — |
| 2025-05-05 | $8.50 | $8.50 | 521,000 | — | — |
| 2025-05-02 | $8.85 | $8.85 | 551,000 | — | — |
| 2025-05-01 | $8.86 | $8.86 | 717,300 | — | — |
| 2025-04-30 | $8.79 | $8.79 | 1,120,200 | — | — |
| 2025-04-29 | $8.54 | $8.54 | 909,500 | — | — |
| 2025-04-28 | $8.58 | $8.58 | 778,800 | — | — |
| 2025-04-25 | $8.40 | $8.40 | 1,635,400 | — | — |
| 2025-04-24 | $8.52 | $8.52 | 1,328,900 | — | — |
| 2025-04-23 | $8.50 | $8.50 | 799,100 | — | — |
| 2025-04-22 | $8.19 | $8.19 | 792,500 | — | — |
| 2025-04-21 | $8.00 | $8.00 | 882,500 | — | — |
| 2025-04-17 | $7.91 | $7.91 | 1,493,900 | — | — |
| 2025-04-16 | $7.17 | $7.17 | 1,204,200 | — | — |
| 2025-04-15 | $7.40 | $7.40 | 1,566,500 | — | — |
| 2025-04-14 | $7.35 | $7.35 | 1,044,800 | — | — |
| 2025-04-11 | $7.10 | $7.10 | 1,319,700 | — | — |
| 2025-04-10 | $6.20 | $6.20 | 1,180,500 | — | — |
| 2025-04-09 | $6.21 | $6.21 | 2,268,600 | — | — |
| 2025-04-08 | $5.56 | $5.56 | 808,700 | — | — |
| 2025-04-07 | $5.88 | $5.88 | 1,014,500 | — | — |
| 2025-04-04 | $5.93 | $5.93 | 1,111,200 | — | — |
| 2025-04-03 | $6.24 | $6.24 | 1,125,400 | — | — |
| 2025-04-02 | $6.71 | $6.71 | 1,290,700 | — | — |
| 2025-04-01 | $6.26 | $6.26 | 1,199,200 | — | — |
| 2025-03-31 | $6.73 | $6.73 | 6,316,800 | — | — |
| 2025-03-28 | $6.99 | $6.99 | 1,060,200 | — | — |
| 2025-03-27 | $7.28 | $7.28 | 1,219,400 | — | — |
| 2025-03-26 | $7.09 | $7.09 | 1,980,000 | — | — |
| 2025-03-25 | $6.95 | $6.95 | 1,749,800 | — | — |
| 2025-03-24 | $8.15 | $8.15 | 960,300 | — | — |
| 2025-03-21 | $8.18 | $8.18 | 4,326,400 | — | — |
| 2025-03-20 | $8.66 | $8.66 | 648,200 | — | — |
| 2025-03-19 | $8.57 | $8.57 | 522,500 | — | — |
| 2025-03-18 | $8.36 | $8.36 | 610,800 | — | — |
| 2025-03-17 | $9.04 | $9.04 | 707,400 | — | — |
| 2025-03-14 | $8.77 | $8.77 | 453,000 | — | — |
| 2025-03-13 | $8.93 | $8.93 | 494,100 | — | — |
| 2025-03-12 | $9.21 | $9.21 | 561,500 | — | — |
| 2025-03-11 | $8.73 | $8.73 | 737,300 | — | — |
| 2025-03-10 | $8.85 | $8.85 | 729,100 | — | — |
| 2025-03-07 | $9.34 | $9.34 | 773,800 | — | — |
| 2025-03-06 | $9.22 | $9.22 | 649,000 | — | — |
| 2025-03-05 | $9.31 | $9.31 | 525,300 | — | — |
| 2025-03-04 | $8.98 | $8.98 | 713,200 | — | — |
| 2025-03-03 | $8.94 | $8.94 | 1,131,800 | — | — |
| 2025-02-28 | $9.40 | $9.40 | 893,800 | — | — |
| 2025-02-27 | $8.89 | $8.89 | 543,600 | — | — |
| 2025-02-26 | $9.58 | $9.58 | 457,900 | — | — |
| 2025-02-25 | $9.67 | $9.67 | 1,012,000 | — | — |
| 2025-02-24 | $9.35 | $9.35 | 812,300 | — | — |
| 2025-02-21 | $9.52 | $9.52 | 674,100 | — | — |
| 2025-02-20 | $10.11 | $10.11 | 530,000 | — | — |
| 2025-02-19 | $9.90 | $9.90 | 444,800 | — | — |
| 2025-02-18 | $9.93 | $9.93 | 1,121,100 | — | — |
| 2025-02-14 | $10.40 | $10.40 | 517,000 | — | — |
| 2025-02-13 | $10.43 | $10.43 | 439,000 | — | — |
| 2025-02-12 | $10.40 | $10.40 | 901,600 | — | — |
| 2025-02-11 | $10.27 | $10.27 | 1,420,900 | — | — |
| 2025-02-10 | $11.22 | $11.22 | 2,097,600 | — | — |
| 2025-02-07 | $10.87 | $10.87 | 868,700 | — | — |
| 2025-02-06 | $11.43 | $11.43 | 734,300 | — | — |
| 2025-02-05 | $11.83 | $11.83 | 1,005,000 | — | — |
| 2025-02-04 | $11.08 | $11.08 | 1,633,400 | — | — |
| 2025-02-03 | $10.32 | $10.32 | 1,135,600 | — | — |
| 2025-01-31 | $11.03 | $11.03 | 3,153,100 | — | — |
| 2025-01-30 | $10.51 | $10.51 | 4,885,300 | — | — |
| 2025-01-29 | $9.35 | $9.35 | 452,800 | — | — |
| 2025-01-28 | $9.24 | $9.24 | 530,000 | — | — |
| 2025-01-27 | $9.69 | $9.69 | 417,100 | — | — |
| 2025-01-24 | $9.95 | $9.95 | 527,000 | — | — |
| 2025-01-23 | $10.22 | $10.22 | 781,800 | — | — |
| 2025-01-22 | $10.21 | $10.21 | 542,000 | — | — |
| 2025-01-21 | $10.17 | $10.17 | 740,600 | — | — |
| 2025-01-17 | $9.99 | $9.99 | 900,300 | — | — |
| 2025-01-16 | $9.86 | $9.86 | 1,316,300 | — | — |
| 2025-01-15 | $10.11 | $10.11 | 670,300 | — | — |
| 2025-01-14 | $9.38 | $9.38 | 517,600 | — | — |
| 2025-01-13 | $10.04 | $10.04 | 1,036,800 | — | — |
| 2025-01-10 | $10.60 | $10.60 | 865,100 | — | — |
| 2025-01-08 | $10.66 | $10.66 | 334,800 | — | — |
| 2025-01-07 | $10.76 | $10.76 | 371,700 | — | — |
| 2025-01-06 | $11.20 | $11.20 | 568,300 | — | — |
| 2025-01-03 | $11.27 | $11.27 | 705,200 | — | — |
| 2025-01-02 | $10.53 | $10.53 | 579,300 | — | — |