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
- 2021-06-25 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 | $16.00 | $33.61 | 890,000 | — | — |
| 2025-12-30 | $16.12 | $33.87 | 794,200 | — | — |
| 2025-12-29 | $16.52 | $34.71 | 588,000 | — | — |
| 2025-12-26 | $16.87 | $35.44 | 536,500 | — | — |
| 2025-12-24 | $17.14 | $36.01 | 321,000 | — | — |
| 2025-12-23 | $16.89 | $35.48 | 810,700 | — | — |
| 2025-12-22 | $17.62 | $37.02 | 641,200 | — | — |
| 2025-12-19 | $18.00 | $37.82 | 1,081,400 | — | — |
| 2025-12-18 | $17.07 | $35.86 | 801,800 | — | — |
| 2025-12-17 | $16.37 | $34.39 | 1,496,700 | — | — |
| 2025-12-16 | $16.70 | $35.08 | 1,630,100 | — | — |
| 2025-12-15 | $17.08 | $35.88 | 2,350,100 | — | — |
| 2025-12-12 | $18.14 | $38.11 | 6,628,100 | — | — |
| 2025-12-11 | $24.50 | $51.47 | 851,400 | — | — |
| 2025-12-10 | $25.04 | $52.61 | 1,147,700 | — | — |
| 2025-12-09 | $26.45 | $55.57 | 683,300 | — | — |
| 2025-12-08 | $26.71 | $56.11 | 726,600 | — | — |
| 2025-12-05 | $26.72 | $56.14 | 396,600 | — | — |
| 2025-12-04 | $27.90 | $58.61 | 498,900 | — | — |
| 2025-12-03 | $28.00 | $58.82 | 911,800 | — | — |
| 2025-12-02 | $27.31 | $57.38 | 934,700 | — | — |
| 2025-12-01 | $30.40 | $63.87 | 639,500 | — | — |
| 2025-11-28 | $30.52 | $64.12 | 117,500 | — | — |
| 2025-11-26 | $30.72 | $64.54 | 766,800 | — | — |
| 2025-11-25 | $29.88 | $62.77 | 656,100 | — | — |
| 2025-11-24 | $31.94 | $67.10 | 1,005,500 | — | — |
| 2025-11-21 | $29.56 | $62.10 | 1,008,300 | — | — |
| 2025-11-20 | $27.72 | $58.24 | 957,600 | — | — |
| 2025-11-19 | $28.40 | $59.67 | 1,203,400 | — | — |
| 2025-11-18 | $27.23 | $57.21 | 981,400 | — | — |
| 2025-11-17 | $25.70 | $53.99 | 985,700 | — | — |
| 2025-11-14 | $25.60 | $53.78 | 1,055,300 | — | — |
| 2025-11-13 | $26.49 | $55.65 | 1,507,400 | — | — |
| 2025-11-12 | $25.50 | $53.57 | 1,260,200 | — | — |
| 2025-11-11 | $26.45 | $55.57 | 1,740,500 | — | — |
| 2025-11-10 | $23.19 | $48.72 | 1,049,000 | — | — |
| 2025-11-07 | $22.97 | $48.26 | 1,703,700 | — | — |
| 2025-11-06 | $22.96 | $48.24 | 2,010,000 | — | — |
| 2025-11-05 | $21.47 | $45.11 | 4,071,100 | — | — |
| 2025-11-04 | $28.05 | $58.93 | 1,184,400 | — | — |
| 2025-11-03 | $27.93 | $58.68 | 1,499,100 | — | — |
| 2025-10-31 | $29.72 | $62.44 | 840,500 | — | — |
| 2025-10-30 | $30.46 | $63.99 | 727,600 | — | — |
| 2025-10-29 | $30.64 | $64.37 | 815,800 | — | — |
| 2025-10-28 | $30.81 | $64.73 | 897,300 | — | — |
| 2025-10-27 | $31.29 | $65.74 | 980,700 | — | — |
| 2025-10-24 | $31.97 | $67.17 | 1,104,700 | — | — |
| 2025-10-23 | $31.38 | $65.93 | 1,095,300 | — | — |
| 2025-10-22 | $32.70 | $68.70 | 1,743,200 | — | — |
| 2025-10-21 | $33.56 | $70.51 | 2,464,500 | — | — |
| 2025-10-20 | $36.31 | $76.28 | 1,442,600 | — | — |
| 2025-10-17 | $38.26 | $80.38 | 629,700 | — | — |
| 2025-10-16 | $40.45 | $84.98 | 802,900 | — | — |
| 2025-10-15 | $41.85 | $87.92 | 986,800 | — | — |
| 2025-10-14 | $38.80 | $81.51 | 1,256,500 | — | — |
| 2025-10-13 | $38.61 | $81.12 | 1,454,500 | — | — |
| 2025-10-10 | $38.79 | $81.49 | 3,924,600 | — | — |
| 2025-10-09 | $46.25 | $97.17 | 601,100 | — | — |
| 2025-10-08 | $48.60 | $102.10 | 723,700 | — | — |
| 2025-10-07 | $46.94 | $98.62 | 2,267,600 | — | — |
| 2025-10-06 | $46.11 | $96.87 | 798,300 | — | — |
| 2025-10-03 | $48.74 | $102.40 | 327,700 | — | — |
| 2025-10-02 | $48.32 | $101.51 | 422,000 | — | — |
| 2025-10-01 | $49.05 | $103.05 | 593,000 | — | — |
| 2025-09-30 | $46.58 | $97.86 | 867,000 | — | — |
| 2025-09-29 | $44.89 | $94.31 | 608,600 | — | — |
| 2025-09-26 | $42.03 | $88.30 | 320,500 | — | — |
| 2025-09-25 | $40.03 | $84.10 | 191,400 | — | — |
| 2025-09-24 | $41.04 | $86.22 | 169,100 | — | — |
| 2025-09-23 | $40.53 | $85.15 | 255,800 | — | — |
| 2025-09-22 | $41.26 | $86.68 | 242,200 | — | — |
| 2025-09-19 | $42.27 | $88.80 | 929,100 | — | — |
| 2025-09-18 | $41.69 | $87.59 | 449,600 | — | — |
| 2025-09-17 | $42.23 | $88.72 | 376,400 | — | — |
| 2025-09-16 | $41.29 | $86.75 | 232,300 | — | — |
| 2025-09-15 | $40.01 | $84.06 | 315,700 | — | — |
| 2025-09-12 | $41.33 | $86.84 | 348,100 | — | — |
| 2025-09-11 | $40.81 | $85.74 | 411,500 | — | — |
| 2025-09-10 | $41.71 | $87.63 | 448,600 | — | — |
| 2025-09-09 | $39.89 | $83.80 | 213,700 | — | — |
| 2025-09-08 | $39.63 | $83.26 | 402,200 | — | — |
| 2025-09-05 | $41.98 | $88.20 | 511,500 | — | — |
| 2025-09-04 | $39.92 | $83.87 | 220,400 | — | — |
| 2025-09-03 | $39.27 | $82.50 | 551,200 | — | — |
| 2025-09-02 | $39.25 | $82.46 | 327,600 | — | — |
| 2025-08-29 | $38.63 | $81.16 | 222,800 | — | — |
| 2025-08-28 | $38.20 | $80.25 | 288,600 | — | — |
| 2025-08-27 | $37.37 | $78.51 | 630,000 | — | — |
| 2025-08-26 | $38.64 | $81.18 | 779,100 | — | — |
| 2025-08-25 | $39.68 | $83.36 | 614,600 | — | — |
| 2025-08-22 | $40.00 | $84.04 | 663,500 | — | — |
| 2025-08-21 | $39.85 | $83.72 | 403,900 | — | — |
| 2025-08-20 | $38.54 | $80.97 | 463,000 | — | — |
| 2025-08-19 | $37.61 | $79.01 | 391,900 | — | — |
| 2025-08-18 | $38.77 | $81.45 | 722,500 | — | — |
| 2025-08-15 | $37.85 | $79.52 | 1,293,000 | — | — |
| 2025-08-14 | $40.91 | $85.95 | 629,600 | — | — |
| 2025-08-13 | $39.36 | $82.69 | 627,800 | — | — |
| 2025-08-12 | $36.33 | $76.33 | 885,300 | — | — |
| 2025-08-11 | $38.77 | $81.45 | 2,772,300 | — | — |
| 2025-08-08 | $34.68 | $72.86 | 1,146,800 | — | — |
| 2025-08-07 | $32.12 | $67.48 | 467,600 | — | — |
| 2025-08-06 | $30.17 | $63.38 | 301,100 | — | — |
| 2025-08-05 | $30.48 | $64.03 | 732,400 | — | — |
| 2025-08-04 | $29.33 | $61.62 | 381,900 | — | — |
| 2025-08-01 | $29.96 | $62.94 | 1,569,400 | — | — |
| 2025-07-31 | $29.77 | $62.54 | 281,000 | — | — |
| 2025-07-30 | $30.76 | $64.62 | 330,000 | — | — |
| 2025-07-29 | $31.67 | $66.53 | 358,000 | — | — |
| 2025-07-28 | $31.51 | $66.20 | 287,000 | — | — |
| 2025-07-25 | $31.62 | $66.43 | 253,100 | — | — |
| 2025-07-24 | $33.40 | $70.17 | 160,400 | — | — |
| 2025-07-23 | $33.05 | $69.43 | 252,000 | — | — |
| 2025-07-22 | $32.98 | $69.29 | 116,100 | — | — |
| 2025-07-21 | $33.58 | $70.55 | 120,700 | — | — |
| 2025-07-18 | $33.73 | $70.86 | 288,000 | — | — |
| 2025-07-17 | $34.57 | $72.63 | 280,900 | — | — |
| 2025-07-16 | $35.19 | $73.93 | 324,900 | — | — |
| 2025-07-15 | $32.75 | $68.80 | 462,600 | — | — |
| 2025-07-14 | $33.73 | $70.86 | 229,400 | — | — |
| 2025-07-11 | $34.69 | $72.88 | 494,300 | — | — |
| 2025-07-10 | $34.26 | $71.98 | 653,800 | — | — |
| 2025-07-09 | $34.82 | $73.15 | 383,800 | — | — |
| 2025-07-08 | $31.36 | $65.88 | 127,400 | — | — |
| 2025-07-07 | $31.48 | $66.14 | 168,300 | — | — |
| 2025-07-03 | $32.53 | $68.34 | 103,400 | — | — |
| 2025-07-02 | $30.96 | $65.04 | 161,400 | — | — |
| 2025-07-01 | $30.05 | $63.13 | 249,900 | — | — |
| 2025-06-30 | $29.31 | $61.58 | 127,400 | — | — |
| 2025-06-27 | $30.18 | $63.40 | 1,292,700 | — | — |
| 2025-06-26 | $30.11 | $63.26 | 449,500 | — | — |
| 2025-06-25 | $29.52 | $62.02 | 294,500 | — | — |
| 2025-06-24 | $29.78 | $62.56 | 285,100 | — | — |
| 2025-06-23 | $30.48 | $64.03 | 181,800 | — | — |
| 2025-06-20 | $29.94 | $62.90 | 566,000 | — | — |
| 2025-06-18 | $30.03 | $63.09 | 368,600 | — | — |
| 2025-06-17 | $28.96 | $60.84 | 187,300 | — | — |
| 2025-06-16 | $28.82 | $60.55 | 186,600 | — | — |
| 2025-06-13 | $29.00 | $60.93 | 156,500 | — | — |
| 2025-06-12 | $29.58 | $62.14 | 228,100 | — | — |
| 2025-06-11 | $30.00 | $63.03 | 511,900 | — | — |
| 2025-06-10 | $28.08 | $58.99 | 959,100 | — | — |
| 2025-06-09 | $31.22 | $65.59 | 440,600 | — | — |
| 2025-06-06 | $31.96 | $67.14 | 476,600 | — | — |
| 2025-06-05 | $30.30 | $63.66 | 156,200 | — | — |
| 2025-06-04 | $29.19 | $61.32 | 83,300 | — | — |
| 2025-06-03 | $29.77 | $62.54 | 152,200 | — | — |
| 2025-06-02 | $29.16 | $61.26 | 172,400 | — | — |
| 2025-05-30 | $29.20 | $61.35 | 159,800 | — | — |
| 2025-05-29 | $29.53 | $62.04 | 149,100 | — | — |
| 2025-05-28 | $28.71 | $60.32 | 214,500 | — | — |
| 2025-05-27 | $29.40 | $61.77 | 163,300 | — | — |
| 2025-05-23 | $28.17 | $59.19 | 84,900 | — | — |
| 2025-05-22 | $28.22 | $59.29 | 76,700 | — | — |
| 2025-05-21 | $28.16 | $59.15 | 130,600 | — | — |
| 2025-05-20 | $28.73 | $60.36 | 91,200 | — | — |
| 2025-05-19 | $28.45 | $59.77 | 137,500 | — | — |
| 2025-05-16 | $26.81 | $56.32 | 204,400 | — | — |
| 2025-05-15 | $27.34 | $57.44 | 156,500 | — | — |
| 2025-05-14 | $27.63 | $58.05 | 131,800 | — | — |
| 2025-05-13 | $28.96 | $60.84 | 147,200 | — | — |
| 2025-05-12 | $29.37 | $61.70 | 223,300 | — | — |
| 2025-05-09 | $26.34 | $55.34 | 226,500 | — | — |
| 2025-05-08 | $25.87 | $54.35 | 215,500 | — | — |
| 2025-05-07 | $25.34 | $53.24 | 182,100 | — | — |
| 2025-05-06 | $25.89 | $54.39 | 514,100 | — | — |
| 2025-05-05 | $29.10 | $61.14 | 126,900 | — | — |
| 2025-05-02 | $29.52 | $62.02 | 267,100 | — | — |
| 2025-05-01 | $28.88 | $60.67 | 247,600 | — | — |
| 2025-04-30 | $28.51 | $59.91 | 286,600 | — | — |
| 2025-04-29 | $26.63 | $55.95 | 172,200 | — | — |
| 2025-04-28 | $27.28 | $57.30 | 205,700 | — | — |
| 2025-04-25 | $26.87 | $56.45 | 191,500 | — | — |
| 2025-04-24 | $28.61 | $60.11 | 850,900 | — | — |
| 2025-04-23 | $26.95 | $56.62 | 248,300 | — | — |
| 2025-04-22 | $25.79 | $54.18 | 141,900 | — | — |
| 2025-04-21 | $24.11 | $50.65 | 157,900 | — | — |
| 2025-04-17 | $23.82 | $50.04 | 218,600 | — | — |
| 2025-04-16 | $23.06 | $48.45 | 323,300 | — | — |
| 2025-04-15 | $23.89 | $50.19 | 221,200 | — | — |
| 2025-04-14 | $23.24 | $48.82 | 321,900 | — | — |
| 2025-04-11 | $20.26 | $42.56 | 215,200 | — | — |
| 2025-04-10 | $18.54 | $38.95 | 175,200 | — | — |
| 2025-04-09 | $20.42 | $42.90 | 738,200 | — | — |
| 2025-04-08 | $18.32 | $38.49 | 422,500 | — | — |
| 2025-04-07 | $19.50 | $40.97 | 465,400 | — | — |
| 2025-04-04 | $21.18 | $44.50 | 533,800 | — | — |
| 2025-04-03 | $23.00 | $48.32 | 206,200 | — | — |
| 2025-04-02 | $25.51 | $53.59 | 162,100 | — | — |
| 2025-04-01 | $26.01 | $54.64 | 333,000 | — | — |
| 2025-03-31 | $25.71 | $54.01 | 280,000 | — | — |
| 2025-03-28 | $25.64 | $53.87 | 148,600 | — | — |
| 2025-03-27 | $26.53 | $55.74 | 88,700 | — | — |
| 2025-03-26 | $26.09 | $54.81 | 137,500 | — | — |
| 2025-03-25 | $26.43 | $55.53 | 224,400 | — | — |
| 2025-03-24 | $26.66 | $56.01 | 229,400 | — | — |
| 2025-03-21 | $26.49 | $55.65 | 502,900 | — | — |
| 2025-03-20 | $26.30 | $55.25 | 426,000 | — | — |
| 2025-03-19 | $25.52 | $53.61 | 249,500 | — | — |
| 2025-03-18 | $24.40 | $51.26 | 431,300 | — | — |
| 2025-03-17 | $23.59 | $49.56 | 280,700 | — | — |
| 2025-03-14 | $25.45 | $53.47 | 296,800 | — | — |
| 2025-03-13 | $24.75 | $52.00 | 189,700 | — | — |
| 2025-03-12 | $24.60 | $51.68 | 330,300 | — | — |
| 2025-03-11 | $22.97 | $48.26 | 312,500 | — | — |
| 2025-03-10 | $22.58 | $47.44 | 161,200 | — | — |
| 2025-03-07 | $23.68 | $49.75 | 222,900 | — | — |
| 2025-03-06 | $22.77 | $47.84 | 131,100 | — | — |
| 2025-03-05 | $22.87 | $48.05 | 293,700 | — | — |
| 2025-03-04 | $21.51 | $45.19 | 362,400 | — | — |
| 2025-03-03 | $21.54 | $45.25 | 118,200 | — | — |
| 2025-02-28 | $21.83 | $45.86 | 97,400 | — | — |
| 2025-02-27 | $21.29 | $44.73 | 69,500 | — | — |
| 2025-02-26 | $21.98 | $46.18 | 115,500 | — | — |
| 2025-02-25 | $21.71 | $45.61 | 102,700 | — | — |
| 2025-02-24 | $22.53 | $47.33 | 136,500 | — | — |
| 2025-02-21 | $23.49 | $49.35 | 114,000 | — | — |
| 2025-02-20 | $24.94 | $52.40 | 65,400 | — | — |
| 2025-02-19 | $24.84 | $52.19 | 65,700 | — | — |
| 2025-02-18 | $24.83 | $52.16 | 72,000 | — | — |
| 2025-02-14 | $25.22 | $52.98 | 86,700 | — | — |
| 2025-02-13 | $25.28 | $53.11 | 48,700 | — | — |
| 2025-02-12 | $24.84 | $52.19 | 104,100 | — | — |
| 2025-02-11 | $24.88 | $52.27 | 109,600 | — | — |
| 2025-02-10 | $25.00 | $52.52 | 98,400 | — | — |
| 2025-02-07 | $25.28 | $53.11 | 107,200 | — | — |
| 2025-02-06 | $26.69 | $56.07 | 99,100 | — | — |
| 2025-02-05 | $26.79 | $56.28 | 47,900 | — | — |
| 2025-02-04 | $25.98 | $54.58 | 59,800 | — | — |
| 2025-02-03 | $25.37 | $53.30 | 62,600 | — | — |
| 2025-01-31 | $25.53 | $53.64 | 137,400 | — | — |
| 2025-01-30 | $25.48 | $53.53 | 86,000 | — | — |
| 2025-01-29 | $25.18 | $52.90 | 164,100 | — | — |
| 2025-01-28 | $26.25 | $55.15 | 129,800 | — | — |
| 2025-01-27 | $24.67 | $51.83 | 218,800 | — | — |
| 2025-01-24 | $24.55 | $51.58 | 125,600 | — | — |
| 2025-01-23 | $24.76 | $52.02 | 403,200 | — | — |
| 2025-01-22 | $24.46 | $51.39 | 140,800 | — | — |
| 2025-01-21 | $23.82 | $50.04 | 142,900 | — | — |
| 2025-01-17 | $22.50 | $47.27 | 143,400 | — | — |
| 2025-01-16 | $22.40 | $47.06 | 185,600 | — | — |
| 2025-01-15 | $22.91 | $48.13 | 200,700 | — | — |
| 2025-01-14 | $22.36 | $46.98 | 253,400 | — | — |
| 2025-01-13 | $23.20 | $48.74 | 263,700 | — | — |
| 2025-01-10 | $23.21 | $48.76 | 212,500 | — | — |
| 2025-01-08 | $26.34 | $55.34 | 103,700 | — | — |
| 2025-01-07 | $27.18 | $57.10 | 187,700 | — | — |
| 2025-01-06 | $27.26 | $57.27 | 121,600 | — | — |
| 2025-01-03 | $28.46 | $59.79 | 129,400 | — | — |
| 2025-01-02 | $28.29 | $59.43 | 196,200 | — | — |