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
- 2025-06-13 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 | $14.42 | $14.42 | 2,476,200 | — | — |
| 2025-12-30 | $14.49 | $14.49 | 3,276,200 | — | — |
| 2025-12-29 | $14.54 | $14.54 | 2,543,700 | — | — |
| 2025-12-26 | $14.56 | $14.56 | 1,816,700 | — | — |
| 2025-12-24 | $14.55 | $14.55 | 760,100 | — | — |
| 2025-12-23 | $14.54 | $14.54 | 4,312,600 | — | — |
| 2025-12-22 | $14.47 | $14.47 | 3,911,200 | — | — |
| 2025-12-19 | $14.50 | $14.50 | 5,105,000 | — | — |
| 2025-12-18 | $14.32 | $14.32 | 3,110,100 | — | — |
| 2025-12-17 | $14.12 | $14.12 | 4,913,100 | — | — |
| 2025-12-16 | $14.34 | $14.34 | 5,267,200 | — | — |
| 2025-12-15 | $14.23 | $14.23 | 3,378,200 | — | — |
| 2025-12-12 | $14.40 | $14.40 | 3,411,300 | — | — |
| 2025-12-11 | $14.15 | $14.15 | 3,232,500 | — | — |
| 2025-12-10 | $14.03 | $14.03 | 3,377,100 | — | — |
| 2025-12-09 | $13.86 | $13.86 | 5,503,000 | — | — |
| 2025-12-08 | $13.98 | $13.98 | 11,193,600 | — | — |
| 2025-12-05 | $14.35 | $14.35 | 7,854,900 | — | — |
| 2025-12-04 | $14.97 | $14.97 | 3,927,500 | — | — |
| 2025-12-03 | $14.76 | $14.76 | 3,448,700 | — | — |
| 2025-12-02 | $14.74 | $14.74 | 5,297,100 | — | — |
| 2025-12-01 | $14.87 | $14.87 | 5,056,800 | — | — |
| 2025-11-28 | $14.69 | $14.69 | 2,066,800 | — | — |
| 2025-11-26 | $14.72 | $14.72 | 3,777,600 | — | — |
| 2025-11-25 | $14.53 | $14.53 | 7,750,000 | — | — |
| 2025-11-24 | $14.30 | $14.30 | 16,225,200 | — | — |
| 2025-11-21 | $13.73 | $13.73 | 4,842,800 | — | — |
| 2025-11-20 | $13.63 | $13.63 | 3,872,200 | — | — |
| 2025-11-19 | $13.66 | $13.66 | 5,411,600 | — | — |
| 2025-11-18 | $13.80 | $13.80 | 5,428,900 | — | — |
| 2025-11-17 | $13.86 | $13.86 | 10,427,000 | — | — |
| 2025-11-14 | $13.26 | $13.26 | 8,708,800 | — | — |
| 2025-11-13 | $13.14 | $13.14 | 7,250,200 | — | — |
| 2025-11-12 | $13.16 | $13.16 | 4,633,500 | — | — |
| 2025-11-11 | $13.24 | $13.24 | 4,896,600 | — | — |
| 2025-11-10 | $13.10 | $13.10 | 6,942,700 | — | — |
| 2025-11-07 | $12.97 | $12.97 | 9,950,500 | — | — |
| 2025-11-06 | $13.46 | $13.46 | 4,695,900 | — | — |
| 2025-11-05 | $13.53 | $13.53 | 4,785,000 | — | — |
| 2025-11-04 | $13.39 | $13.39 | 6,320,600 | — | — |
| 2025-11-03 | $13.43 | $13.43 | 6,725,500 | — | — |
| 2025-10-31 | $13.21 | $13.21 | 5,164,700 | — | — |
| 2025-10-30 | $13.05 | $13.05 | 5,425,500 | — | — |
| 2025-10-29 | $13.02 | $13.02 | 7,115,200 | — | — |
| 2025-10-28 | $13.21 | $13.21 | 7,096,100 | — | — |
| 2025-10-27 | $12.90 | $12.90 | 5,422,300 | — | — |
| 2025-10-24 | $12.69 | $12.69 | 4,830,800 | — | — |
| 2025-10-23 | $12.90 | $12.90 | 4,321,800 | — | — |
| 2025-10-22 | $13.10 | $13.10 | 6,564,300 | — | — |
| 2025-10-21 | $12.86 | $12.86 | 5,497,000 | — | — |
| 2025-10-20 | $13.08 | $13.08 | 4,816,200 | — | — |
| 2025-10-17 | $13.03 | $13.03 | 6,768,900 | — | — |
| 2025-10-16 | $12.73 | $12.73 | 6,052,100 | — | — |
| 2025-10-15 | $12.81 | $12.81 | 5,543,400 | — | — |
| 2025-10-14 | $12.76 | $12.76 | 6,795,200 | — | — |
| 2025-10-13 | $12.53 | $12.53 | 7,169,300 | — | — |
| 2025-10-10 | $12.64 | $12.64 | 6,277,700 | — | — |
| 2025-10-09 | $12.64 | $12.64 | 4,846,300 | — | — |
| 2025-10-08 | $12.85 | $12.85 | 7,955,400 | — | — |
| 2025-10-07 | $13.25 | $13.25 | 10,290,100 | — | — |
| 2025-10-06 | $13.57 | $13.57 | 17,524,900 | — | — |
| 2025-10-03 | $14.35 | $14.35 | 4,997,300 | — | — |
| 2025-10-02 | $14.70 | $14.70 | 4,058,000 | — | — |
| 2025-10-01 | $14.77 | $14.77 | 5,385,200 | — | — |
| 2025-09-30 | $14.93 | $14.93 | 5,110,100 | — | — |
| 2025-09-29 | $15.04 | $15.04 | 5,734,000 | — | — |
| 2025-09-26 | $14.63 | $14.63 | 4,264,600 | — | — |
| 2025-09-25 | $14.72 | $14.72 | 4,708,800 | — | — |
| 2025-09-24 | $15.13 | $15.13 | 5,355,200 | — | — |
| 2025-09-23 | $15.18 | $15.18 | 4,329,900 | — | — |
| 2025-09-22 | $15.30 | $15.30 | 4,245,800 | — | — |
| 2025-09-19 | $15.24 | $15.24 | 10,325,900 | — | — |
| 2025-09-18 | $15.52 | $15.52 | 5,910,100 | — | — |
| 2025-09-17 | $15.60 | $15.60 | 4,037,400 | — | — |
| 2025-09-16 | $15.74 | $15.74 | 4,070,700 | — | — |
| 2025-09-15 | $15.83 | $15.83 | 3,692,900 | — | — |
| 2025-09-12 | $15.78 | $15.78 | 4,082,800 | — | — |
| 2025-09-11 | $15.86 | $15.86 | 5,518,600 | — | — |
| 2025-09-10 | $15.71 | $15.71 | 5,066,800 | — | — |
| 2025-09-09 | $15.58 | $15.58 | 4,674,600 | — | — |
| 2025-09-08 | $15.71 | $15.71 | 6,670,400 | — | — |
| 2025-09-05 | $16.07 | $16.07 | 4,610,100 | — | — |
| 2025-09-04 | $15.86 | $15.86 | 6,173,700 | — | — |
| 2025-09-03 | $15.93 | $15.93 | 4,599,300 | — | — |
| 2025-09-02 | $16.11 | $16.11 | 4,650,900 | — | — |
| 2025-08-29 | $16.21 | $16.21 | 7,096,700 | — | — |
| 2025-08-28 | $16.33 | $16.33 | 6,472,900 | — | — |
| 2025-08-27 | $16.53 | $16.53 | 9,469,500 | — | — |
| 2025-08-26 | $15.99 | $15.99 | 11,343,600 | — | — |
| 2025-08-25 | $15.65 | $15.65 | 8,444,500 | — | — |
| 2025-08-22 | $15.37 | $15.37 | 5,040,000 | — | — |
| 2025-08-21 | $15.34 | $15.34 | 6,820,800 | — | — |
| 2025-08-20 | $15.07 | $15.07 | 7,561,400 | — | — |
| 2025-08-19 | $15.09 | $15.09 | 6,745,100 | — | — |
| 2025-08-18 | $14.95 | $14.95 | 9,743,800 | — | — |
| 2025-08-15 | $14.30 | $14.30 | 4,496,700 | — | — |
| 2025-08-14 | $13.89 | $13.89 | 8,107,500 | — | — |
| 2025-08-13 | $14.55 | $14.55 | 4,085,500 | — | — |
| 2025-08-12 | $14.38 | $14.38 | 4,499,100 | — | — |
| 2025-08-11 | $14.14 | $14.14 | 3,504,700 | — | — |
| 2025-08-08 | $14.29 | $14.29 | 4,354,500 | — | — |
| 2025-08-07 | $14.04 | $14.04 | 2,610,700 | — | — |
| 2025-08-06 | $13.82 | $13.82 | 3,042,800 | — | — |
| 2025-08-05 | $13.92 | $13.92 | 2,490,400 | — | — |
| 2025-08-04 | $13.93 | $13.93 | 2,605,700 | — | — |
| 2025-08-01 | $13.73 | $13.73 | 3,418,500 | — | — |
| 2025-07-31 | $13.80 | $13.80 | 5,023,700 | — | — |
| 2025-07-30 | $13.40 | $13.40 | 3,199,600 | — | — |
| 2025-07-29 | $13.56 | $13.56 | 2,539,100 | — | — |
| 2025-07-28 | $13.47 | $13.47 | 3,946,500 | — | — |
| 2025-07-25 | $13.38 | $13.38 | 2,283,500 | — | — |
| 2025-07-24 | $13.32 | $13.32 | 3,434,200 | — | — |
| 2025-07-23 | $13.44 | $13.44 | 4,696,500 | — | — |
| 2025-07-22 | $13.19 | $13.19 | 2,836,200 | — | — |
| 2025-07-21 | $13.05 | $13.05 | 2,880,600 | — | — |
| 2025-07-18 | $13.19 | $13.19 | 2,767,200 | — | — |
| 2025-07-17 | $13.52 | $13.52 | 2,578,700 | — | — |
| 2025-07-16 | $13.47 | $13.47 | 3,120,400 | — | — |
| 2025-07-15 | $12.98 | $12.98 | 3,560,100 | — | — |
| 2025-07-14 | $13.03 | $13.03 | 2,635,700 | — | — |
| 2025-07-11 | $13.56 | $13.56 | 4,422,600 | — | — |
| 2025-07-10 | $13.33 | $13.33 | 7,386,800 | — | — |
| 2025-07-09 | $13.21 | $13.21 | 7,208,000 | — | — |
| 2025-07-08 | $13.46 | $13.46 | 7,338,500 | — | — |
| 2025-07-07 | $13.77 | $13.77 | 6,296,500 | — | — |
| 2025-07-03 | $14.18 | $14.18 | 3,379,000 | — | — |
| 2025-07-02 | $13.92 | $13.92 | 3,558,500 | — | — |
| 2025-07-01 | $14.21 | $14.21 | 4,080,300 | — | — |
| 2025-06-30 | $14.61 | $14.61 | 11,751,600 | — | — |
| 2025-06-27 | $14.75 | $14.75 | 4,483,700 | — | — |
| 2025-06-26 | $14.76 | $14.76 | 8,674,900 | — | — |
| 2025-06-25 | $13.87 | $13.87 | 6,528,000 | — | — |
| 2025-06-24 | $13.81 | $13.81 | 6,370,700 | — | — |
| 2025-06-23 | $13.40 | $13.40 | 4,682,400 | — | — |
| 2025-06-20 | $13.58 | $13.58 | 4,103,500 | — | — |
| 2025-06-18 | $13.66 | $13.66 | 8,262,600 | — | — |
| 2025-06-17 | $14.00 | $14.00 | 10,705,500 | — | — |
| 2025-06-16 | $14.50 | $14.50 | 14,243,700 | — | — |
| 2025-06-13 | $13.87 | $13.87 | 11,952,600 | — | — |