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
- 2021-06-11 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 | $13.80 | $13.80 | 1,486,600 | — | — |
| 2025-12-30 | $13.83 | $13.83 | 1,494,500 | — | — |
| 2025-12-29 | $14.07 | $14.07 | 2,091,300 | — | — |
| 2025-12-26 | $14.25 | $14.25 | 1,884,200 | — | — |
| 2025-12-24 | $14.31 | $14.31 | 1,545,600 | — | — |
| 2025-12-23 | $14.12 | $14.12 | 1,418,700 | — | — |
| 2025-12-22 | $14.09 | $14.09 | 2,307,700 | — | — |
| 2025-12-19 | $13.79 | $13.79 | 7,579,700 | — | — |
| 2025-12-18 | $14.04 | $14.04 | 4,496,400 | — | — |
| 2025-12-17 | $14.10 | $14.10 | 2,739,900 | — | — |
| 2025-12-16 | $14.65 | $14.65 | 2,383,000 | — | — |
| 2025-12-15 | $15.12 | $15.12 | 2,168,900 | — | — |
| 2025-12-12 | $15.30 | $15.30 | 1,904,800 | — | — |
| 2025-12-11 | $15.36 | $15.36 | 1,542,700 | — | — |
| 2025-12-10 | $15.58 | $15.58 | 1,899,900 | — | — |
| 2025-12-09 | $15.74 | $15.74 | 1,922,500 | — | — |
| 2025-12-08 | $16.58 | $16.58 | 2,645,100 | — | — |
| 2025-12-05 | $16.51 | $16.51 | 2,141,800 | — | — |
| 2025-12-04 | $16.40 | $16.40 | 2,469,300 | — | — |
| 2025-12-03 | $17.11 | $17.11 | 5,680,900 | — | — |
| 2025-12-02 | $15.86 | $15.86 | 15,978,000 | — | — |
| 2025-12-01 | $33.99 | $33.99 | 3,314,100 | — | — |
| 2025-11-28 | $34.09 | $34.09 | 675,700 | — | — |
| 2025-11-26 | $34.69 | $34.69 | 1,700,100 | — | — |
| 2025-11-25 | $34.74 | $34.74 | 2,531,700 | — | — |
| 2025-11-24 | $31.53 | $31.53 | 1,302,900 | — | — |
| 2025-11-21 | $28.80 | $28.80 | 795,900 | — | — |
| 2025-11-20 | $28.59 | $28.59 | 732,500 | — | — |
| 2025-11-19 | $28.81 | $28.81 | 700,900 | — | — |
| 2025-11-18 | $29.02 | $29.02 | 671,500 | — | — |
| 2025-11-17 | $28.72 | $28.72 | 926,600 | — | — |
| 2025-11-14 | $29.28 | $29.28 | 1,318,800 | — | — |
| 2025-11-13 | $27.46 | $27.46 | 787,200 | — | — |
| 2025-11-12 | $28.52 | $28.52 | 790,300 | — | — |
| 2025-11-11 | $28.87 | $28.87 | 576,400 | — | — |
| 2025-11-10 | $27.59 | $27.59 | 638,900 | — | — |
| 2025-11-07 | $26.48 | $26.48 | 1,750,100 | — | — |
| 2025-11-06 | $28.66 | $28.66 | 1,199,200 | — | — |
| 2025-11-05 | $27.54 | $27.54 | 1,194,400 | — | — |
| 2025-11-04 | $27.01 | $27.01 | 1,394,800 | — | — |
| 2025-11-03 | $27.37 | $27.37 | 932,900 | — | — |
| 2025-10-31 | $28.71 | $28.71 | 911,800 | — | — |
| 2025-10-30 | $28.51 | $28.51 | 1,370,200 | — | — |
| 2025-10-29 | $27.81 | $27.81 | 2,067,000 | — | — |
| 2025-10-28 | $29.76 | $29.76 | 3,081,900 | — | — |
| 2025-10-27 | $27.35 | $27.35 | 1,121,100 | — | — |
| 2025-10-24 | $24.90 | $24.90 | 503,400 | — | — |
| 2025-10-23 | $24.46 | $24.46 | 984,300 | — | — |
| 2025-10-22 | $26.34 | $26.34 | 990,800 | — | — |
| 2025-10-21 | $26.83 | $26.83 | 682,800 | — | — |
| 2025-10-20 | $26.91 | $26.91 | 595,400 | — | — |
| 2025-10-17 | $26.76 | $26.76 | 858,600 | — | — |
| 2025-10-16 | $27.20 | $27.20 | 1,356,800 | — | — |
| 2025-10-15 | $28.28 | $28.28 | 1,838,800 | — | — |
| 2025-10-14 | $25.73 | $25.73 | 712,100 | — | — |
| 2025-10-13 | $26.29 | $26.29 | 1,120,100 | — | — |
| 2025-10-10 | $26.51 | $26.51 | 1,005,900 | — | — |
| 2025-10-09 | $25.85 | $25.85 | 1,688,100 | — | — |
| 2025-10-08 | $24.20 | $24.20 | 1,049,100 | — | — |
| 2025-10-07 | $22.69 | $22.69 | 931,100 | — | — |
| 2025-10-06 | $22.76 | $22.76 | 923,300 | — | — |
| 2025-10-03 | $24.00 | $24.00 | 824,600 | — | — |
| 2025-10-02 | $23.31 | $23.31 | 676,100 | — | — |
| 2025-10-01 | $23.70 | $23.70 | 813,800 | — | — |
| 2025-09-30 | $24.44 | $24.44 | 1,008,800 | — | — |
| 2025-09-29 | $23.70 | $23.70 | 728,400 | — | — |
| 2025-09-26 | $23.23 | $23.23 | 748,600 | — | — |
| 2025-09-25 | $21.77 | $21.77 | 643,900 | — | — |
| 2025-09-24 | $22.84 | $22.84 | 837,700 | — | — |
| 2025-09-23 | $22.98 | $22.98 | 460,900 | — | — |
| 2025-09-22 | $23.51 | $23.51 | 503,800 | — | — |
| 2025-09-19 | $23.45 | $23.45 | 2,359,200 | — | — |
| 2025-09-18 | $24.40 | $24.40 | 681,000 | — | — |
| 2025-09-17 | $23.46 | $23.46 | 545,500 | — | — |
| 2025-09-16 | $23.41 | $23.41 | 577,300 | — | — |
| 2025-09-15 | $23.56 | $23.56 | 553,100 | — | — |
| 2025-09-12 | $24.05 | $24.05 | 511,600 | — | — |
| 2025-09-11 | $25.12 | $25.12 | 525,900 | — | — |
| 2025-09-10 | $24.31 | $24.31 | 817,500 | — | — |
| 2025-09-09 | $23.78 | $23.78 | 499,600 | — | — |
| 2025-09-08 | $24.81 | $24.81 | 1,229,900 | — | — |
| 2025-09-05 | $23.98 | $23.98 | 429,800 | — | — |
| 2025-09-04 | $23.94 | $23.94 | 528,000 | — | — |
| 2025-09-03 | $23.04 | $23.04 | 476,000 | — | — |
| 2025-09-02 | $22.86 | $22.86 | 910,400 | — | — |
| 2025-08-29 | $22.72 | $22.72 | 456,300 | — | — |
| 2025-08-28 | $23.05 | $23.05 | 456,400 | — | — |
| 2025-08-27 | $23.35 | $23.35 | 297,600 | — | — |
| 2025-08-26 | $23.64 | $23.64 | 459,000 | — | — |
| 2025-08-25 | $23.01 | $23.01 | 541,400 | — | — |
| 2025-08-22 | $24.30 | $24.30 | 703,700 | — | — |
| 2025-08-21 | $24.00 | $24.00 | 859,700 | — | — |
| 2025-08-20 | $24.87 | $24.87 | 843,100 | — | — |
| 2025-08-19 | $24.70 | $24.70 | 1,030,900 | — | — |
| 2025-08-18 | $25.53 | $25.53 | 674,200 | — | — |
| 2025-08-15 | $25.11 | $25.11 | 527,300 | — | — |
| 2025-08-14 | $24.97 | $24.97 | 922,600 | — | — |
| 2025-08-13 | $24.96 | $24.96 | 1,734,700 | — | — |
| 2025-08-12 | $24.27 | $24.27 | 554,400 | — | — |
| 2025-08-11 | $22.67 | $22.67 | 861,500 | — | — |
| 2025-08-08 | $22.83 | $22.83 | 856,200 | — | — |
| 2025-08-07 | $22.58 | $22.58 | 1,218,800 | — | — |
| 2025-08-06 | $24.18 | $24.18 | 1,470,000 | — | — |
| 2025-08-05 | $25.50 | $25.50 | 1,278,600 | — | — |
| 2025-08-04 | $23.91 | $23.91 | 395,500 | — | — |
| 2025-08-01 | $23.56 | $23.56 | 612,000 | — | — |
| 2025-07-31 | $24.01 | $24.01 | 927,800 | — | — |
| 2025-07-30 | $24.23 | $24.23 | 594,600 | — | — |
| 2025-07-29 | $24.17 | $24.17 | 731,100 | — | — |
| 2025-07-28 | $25.55 | $25.55 | 1,051,300 | — | — |
| 2025-07-25 | $25.96 | $25.96 | 1,323,100 | — | — |
| 2025-07-24 | $25.97 | $25.97 | 550,800 | — | — |
| 2025-07-23 | $26.46 | $26.46 | 533,200 | — | — |
| 2025-07-22 | $26.38 | $26.38 | 667,900 | — | — |
| 2025-07-21 | $26.08 | $26.08 | 724,600 | — | — |
| 2025-07-18 | $26.40 | $26.40 | 908,700 | — | — |
| 2025-07-17 | $27.75 | $27.75 | 859,200 | — | — |
| 2025-07-16 | $27.00 | $27.00 | 1,291,600 | — | — |
| 2025-07-15 | $25.76 | $25.76 | 798,900 | — | — |
| 2025-07-14 | $26.18 | $26.18 | 879,500 | — | — |
| 2025-07-11 | $25.15 | $25.15 | 788,700 | — | — |
| 2025-07-10 | $25.61 | $25.61 | 760,700 | — | — |
| 2025-07-09 | $25.49 | $25.49 | 917,800 | — | — |
| 2025-07-08 | $24.45 | $24.45 | 812,500 | — | — |
| 2025-07-07 | $23.96 | $23.96 | 877,900 | — | — |
| 2025-07-03 | $24.45 | $24.45 | 302,400 | — | — |
| 2025-07-02 | $24.06 | $24.06 | 636,200 | — | — |
| 2025-07-01 | $23.22 | $23.22 | 1,100,400 | — | — |
| 2025-06-30 | $23.10 | $23.10 | 505,600 | — | — |
| 2025-06-27 | $23.15 | $23.15 | 2,040,000 | — | — |
| 2025-06-26 | $23.52 | $23.52 | 392,700 | — | — |
| 2025-06-25 | $23.24 | $23.24 | 470,800 | — | — |
| 2025-06-24 | $23.35 | $23.35 | 478,800 | — | — |
| 2025-06-23 | $22.88 | $22.88 | 622,500 | — | — |
| 2025-06-20 | $23.60 | $23.60 | 1,109,500 | — | — |
| 2025-06-18 | $22.72 | $22.72 | 661,200 | — | — |
| 2025-06-17 | $22.91 | $22.91 | 549,900 | — | — |
| 2025-06-16 | $23.61 | $23.61 | 640,900 | — | — |
| 2025-06-13 | $24.90 | $24.90 | 374,300 | — | — |
| 2025-06-12 | $25.56 | $25.56 | 548,900 | — | — |
| 2025-06-11 | $25.46 | $25.46 | 605,400 | — | — |
| 2025-06-10 | $26.24 | $26.24 | 605,300 | — | — |
| 2025-06-09 | $25.94 | $25.94 | 581,900 | — | — |
| 2025-06-06 | $26.21 | $26.21 | 609,300 | — | — |
| 2025-06-05 | $24.76 | $24.76 | 333,400 | — | — |
| 2025-06-04 | $25.13 | $25.13 | 544,000 | — | — |
| 2025-06-03 | $25.43 | $25.43 | 947,600 | — | — |
| 2025-06-02 | $25.01 | $25.01 | 853,700 | — | — |
| 2025-05-30 | $23.80 | $23.80 | 1,055,800 | — | — |
| 2025-05-29 | $24.04 | $24.04 | 2,030,700 | — | — |
| 2025-05-28 | $23.70 | $23.70 | 1,289,300 | — | — |
| 2025-05-27 | $24.24 | $24.24 | 1,266,400 | — | — |
| 2025-05-23 | $25.22 | $25.22 | 1,181,300 | — | — |
| 2025-05-22 | $25.21 | $25.21 | 969,900 | — | — |
| 2025-05-21 | $24.77 | $24.77 | 748,600 | — | — |
| 2025-05-20 | $25.40 | $25.40 | 1,045,700 | — | — |
| 2025-05-19 | $24.17 | $24.17 | 886,000 | — | — |
| 2025-05-16 | $24.28 | $24.28 | 931,500 | — | — |
| 2025-05-15 | $23.27 | $23.27 | 1,727,100 | — | — |
| 2025-05-14 | $22.62 | $22.62 | 1,527,300 | — | — |
| 2025-05-13 | $25.33 | $25.33 | 1,258,900 | — | — |
| 2025-05-12 | $26.06 | $26.06 | 1,453,500 | — | — |
| 2025-05-09 | $25.56 | $25.56 | 742,300 | — | — |
| 2025-05-08 | $26.37 | $26.37 | 1,279,000 | — | — |
| 2025-05-07 | $25.70 | $25.70 | 1,558,300 | — | — |
| 2025-05-06 | $25.54 | $25.54 | 2,375,500 | — | — |
| 2025-05-05 | $29.79 | $29.79 | 1,771,400 | — | — |
| 2025-05-02 | $32.88 | $32.88 | 825,300 | — | — |
| 2025-05-01 | $32.05 | $32.05 | 1,046,000 | — | — |
| 2025-04-30 | $33.20 | $33.20 | 938,900 | — | — |
| 2025-04-29 | $32.55 | $32.55 | 698,400 | — | — |
| 2025-04-28 | $32.23 | $32.23 | 397,700 | — | — |
| 2025-04-25 | $31.05 | $31.05 | 418,800 | — | — |
| 2025-04-24 | $32.07 | $32.07 | 685,200 | — | — |
| 2025-04-23 | $31.62 | $31.62 | 830,600 | — | — |
| 2025-04-22 | $30.01 | $30.01 | 730,400 | — | — |
| 2025-04-21 | $29.30 | $29.30 | 355,200 | — | — |
| 2025-04-17 | $29.69 | $29.69 | 367,200 | — | — |
| 2025-04-16 | $28.69 | $28.69 | 419,600 | — | — |
| 2025-04-15 | $29.06 | $29.06 | 552,600 | — | — |
| 2025-04-14 | $28.95 | $28.95 | 873,300 | — | — |
| 2025-04-11 | $28.80 | $28.80 | 2,018,900 | — | — |
| 2025-04-10 | $26.87 | $26.87 | 1,642,200 | — | — |
| 2025-04-09 | $26.83 | $26.83 | 2,840,400 | — | — |
| 2025-04-08 | $23.79 | $23.79 | 951,400 | — | — |
| 2025-04-07 | $24.38 | $24.38 | 1,871,100 | — | — |
| 2025-04-04 | $25.77 | $25.77 | 831,900 | — | — |
| 2025-04-03 | $26.99 | $26.99 | 834,400 | — | — |
| 2025-04-02 | $28.25 | $28.25 | 713,100 | — | — |
| 2025-04-01 | $26.81 | $26.81 | 1,197,400 | — | — |
| 2025-03-31 | $27.00 | $27.00 | 911,000 | — | — |
| 2025-03-28 | $29.10 | $29.10 | 469,200 | — | — |
| 2025-03-27 | $29.78 | $29.78 | 865,600 | — | — |
| 2025-03-26 | $30.12 | $30.12 | 607,100 | — | — |
| 2025-03-25 | $30.83 | $30.83 | 564,300 | — | — |
| 2025-03-24 | $31.74 | $31.74 | 709,100 | — | — |
| 2025-03-21 | $29.94 | $29.94 | 1,514,700 | — | — |
| 2025-03-20 | $30.43 | $30.43 | 537,100 | — | — |
| 2025-03-19 | $30.91 | $30.91 | 709,000 | — | — |
| 2025-03-18 | $30.93 | $30.93 | 452,900 | — | — |
| 2025-03-17 | $31.51 | $31.51 | 518,100 | — | — |
| 2025-03-14 | $30.68 | $30.68 | 699,100 | — | — |
| 2025-03-13 | $31.35 | $31.35 | 463,700 | — | — |
| 2025-03-12 | $31.81 | $31.81 | 929,700 | — | — |
| 2025-03-11 | $29.25 | $29.25 | 938,400 | — | — |
| 2025-03-10 | $30.22 | $30.22 | 859,600 | — | — |
| 2025-03-07 | $30.64 | $30.64 | 656,700 | — | — |
| 2025-03-06 | $30.75 | $30.75 | 1,027,000 | — | — |
| 2025-03-05 | $31.50 | $31.50 | 1,499,300 | — | — |
| 2025-03-04 | $29.99 | $29.99 | 1,772,600 | — | — |
| 2025-03-03 | $31.83 | $31.83 | 867,000 | — | — |
| 2025-02-28 | $32.89 | $32.89 | 979,900 | — | — |
| 2025-02-27 | $32.01 | $32.01 | 425,100 | — | — |
| 2025-02-26 | $32.60 | $32.60 | 749,400 | — | — |
| 2025-02-25 | $32.69 | $32.69 | 1,585,200 | — | — |
| 2025-02-24 | $33.58 | $33.58 | 1,303,700 | — | — |
| 2025-02-21 | $36.01 | $36.01 | 668,200 | — | — |
| 2025-02-20 | $37.17 | $37.17 | 691,100 | — | — |
| 2025-02-19 | $37.33 | $37.33 | 481,200 | — | — |
| 2025-02-18 | $37.09 | $37.09 | 580,500 | — | — |
| 2025-02-14 | $36.37 | $36.37 | 1,132,300 | — | — |
| 2025-02-13 | $37.17 | $37.17 | 605,400 | — | — |
| 2025-02-12 | $36.78 | $36.78 | 690,800 | — | — |
| 2025-02-11 | $36.11 | $36.11 | 1,233,000 | — | — |
| 2025-02-10 | $37.80 | $37.80 | 887,100 | — | — |
| 2025-02-07 | $39.37 | $39.37 | 795,400 | — | — |
| 2025-02-06 | $40.68 | $40.68 | 1,146,700 | — | — |
| 2025-02-05 | $44.65 | $44.65 | 998,100 | — | — |
| 2025-02-04 | $41.31 | $41.31 | 1,579,300 | — | — |
| 2025-02-03 | $42.07 | $42.07 | 741,300 | — | — |
| 2025-01-31 | $43.48 | $43.48 | 681,100 | — | — |
| 2025-01-30 | $44.79 | $44.79 | 652,700 | — | — |
| 2025-01-29 | $42.51 | $42.51 | 649,100 | — | — |
| 2025-01-28 | $41.88 | $41.88 | 553,700 | — | — |
| 2025-01-27 | $43.54 | $43.54 | 937,400 | — | — |
| 2025-01-24 | $44.11 | $44.11 | 1,352,300 | — | — |
| 2025-01-23 | $44.59 | $44.59 | 1,664,600 | — | — |
| 2025-01-22 | $40.18 | $40.18 | 1,604,400 | — | — |
| 2025-01-21 | $40.91 | $40.91 | 1,018,300 | — | — |
| 2025-01-17 | $40.72 | $40.72 | 802,200 | — | — |
| 2025-01-16 | $40.61 | $40.61 | 851,600 | — | — |
| 2025-01-15 | $43.93 | $43.93 | 605,500 | — | — |
| 2025-01-14 | $45.35 | $45.35 | 875,500 | — | — |
| 2025-01-13 | $45.06 | $45.06 | 1,332,100 | — | — |
| 2025-01-10 | $46.76 | $46.76 | 2,112,800 | — | — |
| 2025-01-08 | $50.82 | $50.82 | 2,261,400 | — | — |
| 2025-01-07 | $57.81 | $57.81 | 2,377,000 | — | — |
| 2025-01-06 | $53.49 | $53.49 | 769,000 | — | — |
| 2025-01-03 | $53.92 | $53.92 | 662,300 | — | — |
| 2025-01-02 | $53.24 | $53.24 | 941,900 | — | — |