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
- 2020-09-18 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 | $10.57 | $10.57 | 12,500,700 | — | — |
| 2025-12-30 | $10.90 | $10.90 | 7,568,900 | — | — |
| 2025-12-29 | $11.11 | $11.11 | 7,019,600 | — | — |
| 2025-12-26 | $11.41 | $11.41 | 6,098,500 | — | — |
| 2025-12-24 | $11.81 | $11.81 | 3,378,300 | — | — |
| 2025-12-23 | $11.63 | $11.63 | 6,040,900 | — | — |
| 2025-12-22 | $12.30 | $12.30 | 6,993,300 | — | — |
| 2025-12-19 | $11.82 | $11.82 | 7,477,800 | — | — |
| 2025-12-18 | $11.45 | $11.45 | 7,522,700 | — | — |
| 2025-12-17 | $11.13 | $11.13 | 6,373,300 | — | — |
| 2025-12-16 | $11.52 | $11.52 | 7,895,300 | — | — |
| 2025-12-15 | $11.81 | $11.81 | 7,621,400 | — | — |
| 2025-12-12 | $12.54 | $12.54 | 5,434,700 | — | — |
| 2025-12-11 | $12.83 | $12.83 | 3,786,100 | — | — |
| 2025-12-10 | $12.98 | $12.98 | 9,211,900 | — | — |
| 2025-12-09 | $12.45 | $12.45 | 9,498,800 | — | — |
| 2025-12-08 | $12.76 | $12.76 | 9,484,200 | — | — |
| 2025-12-05 | $13.42 | $13.42 | 9,045,700 | — | — |
| 2025-12-04 | $14.15 | $14.15 | 7,706,400 | — | — |
| 2025-12-03 | $13.56 | $13.56 | 8,100,200 | — | — |
| 2025-12-02 | $12.88 | $12.88 | 7,181,700 | — | — |
| 2025-12-01 | $12.58 | $12.58 | 9,475,600 | — | — |
| 2025-11-28 | $13.63 | $13.63 | 3,222,000 | — | — |
| 2025-11-26 | $13.38 | $13.38 | 4,373,900 | — | — |
| 2025-11-25 | $13.13 | $13.13 | 6,848,300 | — | — |
| 2025-11-24 | $12.67 | $12.67 | 7,097,700 | — | — |
| 2025-11-21 | $12.30 | $12.30 | 7,779,400 | — | — |
| 2025-11-20 | $11.72 | $11.72 | 9,251,300 | — | — |
| 2025-11-19 | $12.47 | $12.47 | 7,949,300 | — | — |
| 2025-11-18 | $12.97 | $12.97 | 10,343,400 | — | — |
| 2025-11-17 | $12.91 | $12.91 | 16,302,800 | — | — |
| 2025-11-14 | $14.20 | $14.20 | 11,395,900 | — | — |
| 2025-11-13 | $15.17 | $15.17 | 10,172,800 | — | — |
| 2025-11-12 | $16.59 | $16.59 | 20,766,500 | — | — |
| 2025-11-11 | $16.99 | $16.99 | 4,483,300 | — | — |
| 2025-11-10 | $17.18 | $17.18 | 5,026,800 | — | — |
| 2025-11-07 | $17.28 | $17.28 | 17,252,900 | — | — |
| 2025-11-06 | $17.96 | $17.96 | 13,211,900 | — | — |
| 2025-11-05 | $17.24 | $17.24 | 11,149,100 | — | — |
| 2025-11-04 | $16.36 | $16.36 | 7,374,700 | — | — |
| 2025-11-03 | $16.64 | $16.64 | 12,250,900 | — | — |
| 2025-10-31 | $17.75 | $17.75 | 6,746,700 | — | — |
| 2025-10-30 | $17.53 | $17.53 | 7,328,200 | — | — |
| 2025-10-29 | $18.02 | $18.02 | 16,267,800 | — | — |
| 2025-10-28 | $18.11 | $18.11 | 20,515,300 | — | — |
| 2025-10-27 | $18.10 | $18.10 | 7,136,600 | — | — |
| 2025-10-24 | $18.48 | $18.48 | 7,713,000 | — | — |
| 2025-10-23 | $18.65 | $18.65 | 7,514,500 | — | — |
| 2025-10-22 | $18.50 | $18.50 | 8,890,600 | — | — |
| 2025-10-21 | $19.69 | $19.69 | 6,408,500 | — | — |
| 2025-10-20 | $19.89 | $19.89 | 5,209,600 | — | — |
| 2025-10-17 | $19.63 | $19.63 | 8,375,000 | — | — |
| 2025-10-16 | $20.53 | $20.53 | 6,292,100 | — | — |
| 2025-10-15 | $21.67 | $21.67 | 6,014,300 | — | — |
| 2025-10-14 | $21.92 | $21.92 | 6,708,300 | — | — |
| 2025-10-13 | $21.39 | $21.39 | 5,276,400 | — | — |
| 2025-10-10 | $20.98 | $20.98 | 8,437,700 | — | — |
| 2025-10-09 | $21.69 | $21.69 | 7,483,400 | — | — |
| 2025-10-08 | $22.52 | $22.52 | 10,055,100 | — | — |
| 2025-10-07 | $22.01 | $22.01 | 14,351,500 | — | — |
| 2025-10-06 | $24.02 | $24.02 | 7,562,800 | — | — |
| 2025-10-03 | $24.77 | $24.77 | 11,207,200 | — | — |
| 2025-10-02 | $24.10 | $24.10 | 8,409,900 | — | — |
| 2025-10-01 | $24.30 | $24.30 | 11,891,700 | — | — |
| 2025-09-30 | $23.79 | $23.79 | 7,688,200 | — | — |
| 2025-09-29 | $24.11 | $24.11 | 9,197,200 | — | — |
| 2025-09-26 | $23.96 | $23.96 | 12,387,800 | — | — |
| 2025-09-25 | $23.04 | $23.04 | 8,625,800 | — | — |
| 2025-09-24 | $22.98 | $22.98 | 9,248,700 | — | — |
| 2025-09-23 | $22.24 | $22.24 | 13,959,400 | — | — |
| 2025-09-22 | $22.44 | $22.44 | 9,807,500 | — | — |
| 2025-09-19 | $21.10 | $21.10 | 7,979,200 | — | — |
| 2025-09-18 | $20.50 | $20.50 | 6,632,500 | — | — |
| 2025-09-17 | $20.36 | $20.36 | 14,043,300 | — | — |
| 2025-09-16 | $19.72 | $19.72 | 6,951,300 | — | — |
| 2025-09-15 | $19.84 | $19.84 | 6,899,700 | — | — |
| 2025-09-12 | $19.28 | $19.28 | 7,605,900 | — | — |
| 2025-09-11 | $19.90 | $19.90 | 8,926,300 | — | — |
| 2025-09-10 | $19.44 | $19.44 | 7,666,200 | — | — |
| 2025-09-09 | $19.39 | $19.39 | 13,441,600 | — | — |
| 2025-09-08 | $18.44 | $18.44 | 11,496,800 | — | — |
| 2025-09-05 | $18.41 | $18.41 | 33,386,900 | — | — |
| 2025-09-04 | $16.16 | $16.16 | 24,281,100 | — | — |
| 2025-09-03 | $16.79 | $16.79 | 23,414,200 | — | — |
| 2025-09-02 | $17.66 | $17.66 | 21,813,800 | — | — |
| 2025-08-29 | $19.80 | $19.80 | 12,997,360 | — | — |
| 2025-08-28 | $20.70 | $20.70 | 8,344,920 | — | — |
| 2025-08-27 | $20.80 | $20.80 | 7,118,880 | — | — |
| 2025-08-26 | $21.10 | $21.10 | 8,714,790 | — | — |
| 2025-08-25 | $20.80 | $20.80 | 7,875,500 | — | — |
| 2025-08-22 | $20.30 | $20.30 | 14,507,420 | — | — |
| 2025-08-21 | $20.90 | $20.90 | 5,200,890 | — | — |
| 2025-08-20 | $20.90 | $20.90 | 7,885,940 | — | — |
| 2025-08-19 | $21.30 | $21.30 | 6,374,150 | — | — |
| 2025-08-18 | $21.80 | $21.80 | 5,582,600 | — | — |
| 2025-08-15 | $21.80 | $21.80 | 5,436,110 | — | — |
| 2025-08-14 | $22.50 | $22.50 | 4,029,390 | — | — |
| 2025-08-13 | $23.40 | $23.40 | 7,055,880 | — | — |
| 2025-08-12 | $22.70 | $22.70 | 7,500,210 | — | — |
| 2025-08-11 | $21.90 | $21.90 | 11,729,450 | — | — |
| 2025-08-08 | $21.30 | $21.30 | 6,887,210 | — | — |
| 2025-08-07 | $21.70 | $21.70 | 6,116,170 | — | — |
| 2025-08-06 | $21.85 | $21.85 | 13,652,330 | — | — |
| 2025-08-05 | $24.20 | $24.20 | 9,077,580 | — | — |
| 2025-08-04 | $24.10 | $24.10 | 7,263,600 | — | — |
| 2025-08-01 | $24.20 | $24.20 | 9,196,910 | — | — |
| 2025-07-31 | $24.60 | $24.60 | 6,524,890 | — | — |
| 2025-07-30 | $25.00 | $25.00 | 11,196,400 | — | — |
| 2025-07-29 | $25.60 | $25.60 | 11,922,730 | — | — |
| 2025-07-28 | $27.90 | $27.90 | 7,655,630 | — | — |
| 2025-07-25 | $29.20 | $29.20 | 7,518,850 | — | — |
| 2025-07-24 | $29.90 | $29.90 | 9,327,400 | — | — |
| 2025-07-23 | $30.80 | $30.80 | 18,151,140 | — | — |
| 2025-07-22 | $31.30 | $31.30 | 25,931,610 | — | — |
| 2025-07-21 | $28.20 | $28.20 | 24,268,130 | — | — |
| 2025-07-18 | $30.40 | $30.40 | 29,446,440 | — | — |
| 2025-07-17 | $31.20 | $31.20 | 94,068,340 | — | — |
| 2025-07-16 | $22.90 | $22.90 | 7,974,520 | — | — |
| 2025-07-15 | $23.30 | $23.30 | 9,086,450 | — | — |
| 2025-07-14 | $22.70 | $22.70 | 7,494,100 | — | — |
| 2025-07-11 | $22.90 | $22.90 | 8,525,670 | — | — |
| 2025-07-10 | $23.30 | $23.30 | 9,793,660 | — | — |
| 2025-07-09 | $22.80 | $22.80 | 13,921,110 | — | — |
| 2025-07-08 | $23.00 | $23.00 | 21,619,430 | — | — |
| 2025-07-07 | $21.10 | $21.10 | 13,735,290 | — | — |
| 2025-07-03 | $21.60 | $21.60 | 21,139,470 | — | — |
| 2025-07-02 | $20.50 | $20.50 | 12,261,620 | — | — |
| 2025-07-01 | $20.30 | $20.30 | 21,292,060 | — | — |
| 2025-06-30 | $21.10 | $21.10 | 10,402,810 | — | — |
| 2025-06-27 | $21.20 | $21.20 | 20,074,060 | — | — |
| 2025-06-26 | $22.00 | $22.00 | 14,717,760 | — | — |
| 2025-06-25 | $21.40 | $21.40 | 14,024,730 | — | — |
| 2025-06-24 | $21.70 | $21.70 | 10,620,900 | — | — |
| 2025-06-23 | $21.60 | $21.60 | 16,373,530 | — | — |
| 2025-06-20 | $21.90 | $21.90 | 12,170,340 | — | — |
| 2025-06-18 | $22.20 | $22.20 | 9,265,900 | — | — |
| 2025-06-17 | $21.50 | $21.50 | 14,330,570 | — | — |
| 2025-06-16 | $21.50 | $21.50 | 13,931,020 | — | — |
| 2025-06-13 | $21.00 | $21.00 | 10,293,080 | — | — |
| 2025-06-12 | $21.60 | $21.60 | 6,599,660 | — | — |
| 2025-06-11 | $21.80 | $21.80 | 11,326,110 | — | — |
| 2025-06-10 | $21.90 | $21.90 | 9,664,530 | — | — |
| 2025-06-09 | $22.30 | $22.30 | 14,883,690 | — | — |
| 2025-06-06 | $21.50 | $21.50 | 13,052,840 | — | — |
| 2025-06-05 | $21.30 | $21.30 | 25,286,140 | — | — |
| 2025-06-04 | $22.30 | $22.30 | 12,386,070 | — | — |
| 2025-06-03 | $21.90 | $21.90 | 16,596,600 | — | — |
| 2025-06-02 | $22.00 | $22.00 | 20,171,700 | — | — |
| 2025-05-30 | $22.30 | $22.30 | 25,918,060 | — | — |
| 2025-05-29 | $24.10 | $24.10 | 26,196,120 | — | — |
| 2025-05-28 | $26.30 | $26.30 | 7,323,830 | — | — |
| 2025-05-27 | $26.40 | $26.40 | 10,063,670 | — | — |
| 2025-05-23 | $25.60 | $25.60 | 8,656,950 | — | — |
| 2025-05-22 | $26.60 | $26.60 | 11,417,790 | — | — |
| 2025-05-21 | $27.70 | $27.70 | 14,398,180 | — | — |
| 2025-05-20 | $29.60 | $29.60 | 19,982,120 | — | — |
| 2025-05-19 | $26.80 | $26.80 | 14,280,060 | — | — |
| 2025-05-16 | $28.40 | $28.40 | 12,235,920 | — | — |
| 2025-05-15 | $26.90 | $26.90 | 9,403,000 | — | — |
| 2025-05-14 | $27.60 | $27.60 | 14,006,380 | — | — |
| 2025-05-13 | $26.50 | $26.50 | 11,800,940 | — | — |
| 2025-05-12 | $26.20 | $26.20 | 17,356,240 | — | — |
| 2025-05-09 | $25.10 | $25.10 | 16,154,670 | — | — |
| 2025-05-08 | $23.10 | $23.10 | 7,724,850 | — | — |
| 2025-05-07 | $22.50 | $22.50 | 13,606,920 | — | — |
| 2025-05-06 | $23.30 | $23.30 | 12,703,530 | — | — |
| 2025-05-05 | $23.60 | $23.60 | 14,448,700 | — | — |
| 2025-05-02 | $25.30 | $25.30 | 6,452,000 | — | — |
| 2025-05-01 | $25.30 | $25.30 | 9,737,080 | — | — |
| 2025-04-30 | $25.10 | $25.10 | 11,739,520 | — | — |
| 2025-04-29 | $25.60 | $25.60 | 7,398,120 | — | — |
| 2025-04-28 | $25.30 | $25.30 | 7,551,500 | — | — |
| 2025-04-25 | $25.00 | $25.00 | 6,558,380 | — | — |
| 2025-04-24 | $24.50 | $24.50 | 6,074,380 | — | — |
| 2025-04-23 | $23.90 | $23.90 | 12,662,270 | — | — |
| 2025-04-22 | $23.30 | $23.30 | 7,009,150 | — | — |
| 2025-04-21 | $23.20 | $23.20 | 6,097,560 | — | — |
| 2025-04-17 | $23.80 | $23.80 | 6,839,470 | — | — |
| 2025-04-16 | $23.10 | $23.10 | 7,395,090 | — | — |
| 2025-04-15 | $24.40 | $24.40 | 7,693,130 | — | — |
| 2025-04-14 | $25.30 | $25.30 | 8,783,110 | — | — |
| 2025-04-11 | $25.00 | $25.00 | 16,201,030 | — | — |
| 2025-04-10 | $25.20 | $25.20 | 12,570,530 | — | — |
| 2025-04-09 | $25.50 | $25.50 | 16,118,140 | — | — |
| 2025-04-08 | $23.20 | $23.20 | 17,327,930 | — | — |
| 2025-04-07 | $24.50 | $24.50 | 17,511,030 | — | — |
| 2025-04-04 | $22.80 | $22.80 | 10,776,100 | — | — |
| 2025-04-03 | $23.20 | $23.20 | 21,260,490 | — | — |
| 2025-04-02 | $24.00 | $24.00 | 12,763,510 | — | — |
| 2025-04-01 | $25.30 | $25.30 | 11,175,750 | — | — |
| 2025-03-31 | $24.20 | $24.20 | 8,977,170 | — | — |
| 2025-03-28 | $23.20 | $23.20 | 7,136,160 | — | — |
| 2025-03-27 | $24.20 | $24.20 | 7,503,530 | — | — |
| 2025-03-26 | $23.55 | $23.55 | 6,929,040 | — | — |
| 2025-03-25 | $24.30 | $24.30 | 5,380,440 | — | — |
| 2025-03-24 | $24.70 | $24.70 | 6,765,490 | — | — |
| 2025-03-21 | $24.20 | $24.20 | 9,857,720 | — | — |
| 2025-03-20 | $22.80 | $22.80 | 8,349,150 | — | — |
| 2025-03-19 | $24.40 | $24.40 | 13,370,130 | — | — |
| 2025-03-18 | $23.50 | $23.50 | 18,031,310 | — | — |
| 2025-03-17 | $21.60 | $21.60 | 6,732,830 | — | — |
| 2025-03-14 | $20.90 | $20.90 | 7,582,270 | — | — |
| 2025-03-13 | $20.30 | $20.30 | 10,222,110 | — | — |
| 2025-03-12 | $21.60 | $21.60 | 12,367,650 | — | — |
| 2025-03-11 | $20.90 | $20.90 | 11,566,890 | — | — |
| 2025-03-10 | $20.80 | $20.80 | 12,793,010 | — | — |
| 2025-03-07 | $21.50 | $21.50 | 8,898,760 | — | — |
| 2025-03-06 | $20.90 | $20.90 | 9,529,630 | — | — |
| 2025-03-05 | $21.70 | $21.70 | 11,204,630 | — | — |
| 2025-03-04 | $21.00 | $21.00 | 10,912,170 | — | — |
| 2025-03-03 | $21.20 | $21.20 | 9,160,880 | — | — |
| 2025-02-28 | $22.20 | $22.20 | 13,617,000 | — | — |
| 2025-02-27 | $22.30 | $22.30 | 12,480,060 | — | — |
| 2025-02-26 | $22.55 | $22.55 | 16,044,440 | — | — |
| 2025-02-25 | $26.10 | $26.10 | 11,299,510 | — | — |
| 2025-02-24 | $27.80 | $27.80 | 11,496,170 | — | — |
| 2025-02-21 | $30.60 | $30.60 | 9,084,620 | — | — |
| 2025-02-20 | $33.10 | $33.10 | 8,213,890 | — | — |
| 2025-02-19 | $33.70 | $33.70 | 6,684,480 | — | — |
| 2025-02-18 | $34.80 | $34.80 | 9,554,610 | — | — |
| 2025-02-14 | $33.10 | $33.10 | 8,055,860 | — | — |
| 2025-02-13 | $32.60 | $32.60 | 14,489,830 | — | — |
| 2025-02-12 | $28.70 | $28.70 | 9,042,540 | — | — |
| 2025-02-11 | $26.90 | $26.90 | 4,099,950 | — | — |
| 2025-02-10 | $27.70 | $27.70 | 4,695,120 | — | — |
| 2025-02-07 | $28.30 | $28.30 | 5,155,860 | — | — |
| 2025-02-06 | $28.90 | $28.90 | 8,139,030 | — | — |
| 2025-02-05 | $29.10 | $29.10 | 6,939,050 | — | — |
| 2025-02-04 | $29.30 | $29.30 | 6,482,670 | — | — |
| 2025-02-03 | $28.00 | $28.00 | 8,657,760 | — | — |
| 2025-01-31 | $27.60 | $27.60 | 8,012,840 | — | — |
| 2025-01-30 | $27.20 | $27.20 | 6,683,560 | — | — |
| 2025-01-29 | $26.70 | $26.70 | 6,186,590 | — | — |
| 2025-01-28 | $27.70 | $27.70 | 6,632,010 | — | — |
| 2025-01-27 | $27.50 | $27.50 | 9,673,850 | — | — |
| 2025-01-24 | $27.90 | $27.90 | 8,061,330 | — | — |
| 2025-01-23 | $27.20 | $27.20 | 6,556,890 | — | — |
| 2025-01-22 | $26.70 | $26.70 | 8,275,450 | — | — |
| 2025-01-21 | $28.60 | $28.60 | 9,285,360 | — | — |
| 2025-01-17 | $30.70 | $30.70 | 6,699,240 | — | — |
| 2025-01-16 | $30.80 | $30.80 | 6,342,550 | — | — |
| 2025-01-15 | $30.40 | $30.40 | 6,465,590 | — | — |
| 2025-01-14 | $29.60 | $29.60 | 6,733,670 | — | — |
| 2025-01-13 | $30.10 | $30.10 | 7,691,080 | — | — |
| 2025-01-10 | $30.20 | $30.20 | 7,518,890 | — | — |
| 2025-01-08 | $29.80 | $29.80 | 7,883,730 | — | — |
| 2025-01-07 | $31.80 | $31.80 | 11,355,080 | — | — |
| 2025-01-06 | $33.30 | $33.30 | 12,182,170 | — | — |
| 2025-01-03 | $32.90 | $32.90 | 10,724,730 | — | — |
| 2025-01-02 | $30.30 | $30.30 | 12,932,950 | — | — |