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
- 2021-11-17 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 | $16.23 | $16.23 | 11,830,500 | — | — |
| 2025-12-30 | $15.94 | $15.94 | 15,556,000 | — | — |
| 2025-12-29 | $15.70 | $15.70 | 10,974,200 | — | — |
| 2025-12-26 | $15.25 | $15.25 | 9,547,100 | — | — |
| 2025-12-24 | $16.71 | $16.71 | 8,590,900 | — | — |
| 2025-12-23 | $16.51 | $16.51 | 17,144,900 | — | — |
| 2025-12-22 | $16.69 | $16.69 | 27,353,000 | — | — |
| 2025-12-19 | $14.94 | $14.94 | 44,085,700 | — | — |
| 2025-12-18 | $10.85 | $10.85 | 6,466,100 | — | — |
| 2025-12-17 | $10.21 | $10.21 | 3,972,900 | — | — |
| 2025-12-16 | $10.78 | $10.78 | 5,536,400 | — | — |
| 2025-12-15 | $11.12 | $11.12 | 6,593,600 | — | — |
| 2025-12-12 | $11.97 | $11.97 | 6,634,000 | — | — |
| 2025-12-11 | $12.55 | $12.55 | 6,316,900 | — | — |
| 2025-12-10 | $11.83 | $11.83 | 6,551,200 | — | — |
| 2025-12-09 | $11.66 | $11.66 | 4,534,800 | — | — |
| 2025-12-08 | $11.63 | $11.63 | 5,620,600 | — | — |
| 2025-12-05 | $11.21 | $11.21 | 5,972,800 | — | — |
| 2025-12-04 | $11.40 | $11.40 | 8,505,700 | — | — |
| 2025-12-03 | $10.20 | $10.20 | 5,656,200 | — | — |
| 2025-12-02 | $9.42 | $9.42 | 4,279,500 | — | — |
| 2025-12-01 | $9.26 | $9.26 | 3,894,800 | — | — |
| 2025-11-28 | $9.50 | $9.50 | 2,212,500 | — | — |
| 2025-11-26 | $9.29 | $9.29 | 4,231,900 | — | — |
| 2025-11-25 | $9.39 | $9.39 | 4,863,800 | — | — |
| 2025-11-24 | $9.00 | $9.00 | 4,464,400 | — | — |
| 2025-11-21 | $8.62 | $8.62 | 8,820,800 | — | — |
| 2025-11-20 | $8.05 | $8.05 | 7,703,100 | — | — |
| 2025-11-19 | $8.77 | $8.77 | 5,874,700 | — | — |
| 2025-11-18 | $9.22 | $9.22 | 6,281,500 | — | — |
| 2025-11-17 | $8.73 | $8.73 | 8,015,200 | — | — |
| 2025-11-14 | $9.53 | $9.53 | 10,528,800 | — | — |
| 2025-11-13 | $8.66 | $8.66 | 6,409,900 | — | — |
| 2025-11-12 | $9.34 | $9.34 | 5,278,800 | — | — |
| 2025-11-11 | $9.44 | $9.44 | 3,936,900 | — | — |
| 2025-11-10 | $9.87 | $9.87 | 5,666,200 | — | — |
| 2025-11-07 | $9.59 | $9.59 | 8,759,100 | — | — |
| 2025-11-06 | $9.56 | $9.56 | 7,047,200 | — | — |
| 2025-11-05 | $10.44 | $10.44 | 6,301,600 | — | — |
| 2025-11-04 | $10.40 | $10.40 | 8,306,400 | — | — |
| 2025-11-03 | $11.58 | $11.58 | 6,546,700 | — | — |
| 2025-10-31 | $11.93 | $11.93 | 4,947,800 | — | — |
| 2025-10-30 | $11.37 | $11.37 | 6,272,400 | — | — |
| 2025-10-29 | $12.02 | $12.02 | 4,995,400 | — | — |
| 2025-10-28 | $12.35 | $12.35 | 3,831,700 | — | — |
| 2025-10-27 | $12.79 | $12.79 | 4,272,200 | — | — |
| 2025-10-24 | $12.81 | $12.81 | 7,769,500 | — | — |
| 2025-10-23 | $12.29 | $12.29 | 5,152,000 | — | — |
| 2025-10-22 | $11.35 | $11.35 | 11,122,000 | — | — |
| 2025-10-21 | $12.68 | $12.68 | 5,862,700 | — | — |
| 2025-10-20 | $12.89 | $12.89 | 7,503,700 | — | — |
| 2025-10-17 | $12.40 | $12.40 | 11,132,100 | — | — |
| 2025-10-16 | $11.83 | $11.83 | 8,201,800 | — | — |
| 2025-10-15 | $12.88 | $12.88 | 15,277,100 | — | — |
| 2025-10-14 | $13.85 | $13.85 | 18,096,400 | — | — |
| 2025-10-13 | $12.25 | $12.25 | 8,042,400 | — | — |
| 2025-10-10 | $12.23 | $12.23 | 16,279,700 | — | — |
| 2025-10-09 | $12.74 | $12.74 | 8,715,000 | — | — |
| 2025-10-08 | $12.48 | $12.48 | 12,047,900 | — | — |
| 2025-10-07 | $11.79 | $11.79 | 8,190,000 | — | — |
| 2025-10-06 | $11.98 | $11.98 | 10,824,800 | — | — |
| 2025-10-03 | $11.44 | $11.44 | 7,110,600 | — | — |
| 2025-10-02 | $11.22 | $11.22 | 9,797,300 | — | — |
| 2025-10-01 | $10.61 | $10.61 | 8,223,800 | — | — |
| 2025-09-30 | $10.52 | $10.52 | 5,305,100 | — | — |
| 2025-09-29 | $10.26 | $10.26 | 6,189,600 | — | — |
| 2025-09-26 | $10.08 | $10.08 | 5,290,700 | — | — |
| 2025-09-25 | $10.10 | $10.10 | 7,625,400 | — | — |
| 2025-09-24 | $9.99 | $9.99 | 7,628,400 | — | — |
| 2025-09-23 | $10.36 | $10.36 | 10,710,600 | — | — |
| 2025-09-22 | $10.13 | $10.13 | 9,954,500 | — | — |
| 2025-09-19 | $9.71 | $9.71 | 8,423,400 | — | — |
| 2025-09-18 | $9.58 | $9.58 | 7,806,600 | — | — |
| 2025-09-17 | $9.28 | $9.28 | 7,095,100 | — | — |
| 2025-09-16 | $9.15 | $9.15 | 4,803,600 | — | — |
| 2025-09-15 | $9.04 | $9.04 | 8,779,100 | — | — |
| 2025-09-12 | $8.78 | $8.78 | 4,628,100 | — | — |
| 2025-09-11 | $8.52 | $8.52 | 4,568,100 | — | — |
| 2025-09-10 | $8.30 | $8.30 | 4,836,700 | — | — |
| 2025-09-09 | $8.41 | $8.41 | 3,431,400 | — | — |
| 2025-09-08 | $8.44 | $8.44 | 4,271,900 | — | — |
| 2025-09-05 | $8.49 | $8.49 | 5,704,700 | — | — |
| 2025-09-04 | $8.42 | $8.42 | 3,468,300 | — | — |
| 2025-09-03 | $8.46 | $8.46 | 4,870,100 | — | — |
| 2025-09-02 | $8.71 | $8.71 | 4,335,300 | — | — |
| 2025-08-29 | $8.77 | $8.77 | 4,890,800 | — | — |
| 2025-08-28 | $8.90 | $8.90 | 4,136,300 | — | — |
| 2025-08-27 | $8.99 | $8.99 | 6,626,300 | — | — |
| 2025-08-26 | $8.91 | $8.91 | 4,461,100 | — | — |
| 2025-08-25 | $8.86 | $8.86 | 7,387,800 | — | — |
| 2025-08-22 | $8.97 | $8.97 | 6,227,600 | — | — |
| 2025-08-21 | $8.64 | $8.64 | 3,525,100 | — | — |
| 2025-08-20 | $8.65 | $8.65 | 6,357,300 | — | — |
| 2025-08-19 | $8.69 | $8.69 | 9,037,700 | — | — |
| 2025-08-18 | $9.08 | $9.08 | 9,432,400 | — | — |
| 2025-08-15 | $9.09 | $9.09 | 12,492,400 | — | — |
| 2025-08-14 | $8.99 | $8.99 | 38,992,300 | — | — |
| 2025-08-13 | $10.49 | $10.49 | 4,943,700 | — | — |
| 2025-08-12 | $10.46 | $10.46 | 4,377,400 | — | — |
| 2025-08-11 | $10.15 | $10.15 | 6,742,700 | — | — |
| 2025-08-08 | $9.81 | $9.81 | 8,967,600 | — | — |
| 2025-08-07 | $10.05 | $10.05 | 10,563,000 | — | — |
| 2025-08-06 | $10.50 | $10.50 | 8,325,600 | — | — |
| 2025-08-05 | $11.47 | $11.47 | 6,000,900 | — | — |
| 2025-08-04 | $11.20 | $11.20 | 4,911,900 | — | — |
| 2025-08-01 | $10.61 | $10.61 | 6,252,700 | — | — |
| 2025-07-31 | $11.16 | $11.16 | 5,882,300 | — | — |
| 2025-07-30 | $11.55 | $11.55 | 6,135,100 | — | — |
| 2025-07-29 | $11.75 | $11.75 | 7,418,900 | — | — |
| 2025-07-28 | $12.83 | $12.83 | 6,369,900 | — | — |
| 2025-07-25 | $12.82 | $12.82 | 5,981,100 | — | — |
| 2025-07-24 | $12.79 | $12.79 | 9,097,400 | — | — |
| 2025-07-23 | $13.37 | $13.37 | 21,006,200 | — | — |
| 2025-07-22 | $11.28 | $11.28 | 6,668,700 | — | — |
| 2025-07-21 | $11.25 | $11.25 | 12,916,400 | — | — |
| 2025-07-18 | $12.41 | $12.41 | 12,929,500 | — | — |
| 2025-07-17 | $12.25 | $12.25 | 14,825,500 | — | — |
| 2025-07-16 | $11.22 | $11.22 | 7,965,300 | — | — |
| 2025-07-15 | $11.08 | $11.08 | 5,957,300 | — | — |
| 2025-07-14 | $11.07 | $11.07 | 5,575,500 | — | — |
| 2025-07-11 | $10.86 | $10.86 | 12,127,500 | — | — |
| 2025-07-10 | $11.18 | $11.18 | 5,496,300 | — | — |
| 2025-07-09 | $10.86 | $10.86 | 5,783,200 | — | — |
| 2025-07-08 | $10.68 | $10.68 | 6,153,400 | — | — |
| 2025-07-07 | $10.41 | $10.41 | 5,838,900 | — | — |
| 2025-07-03 | $10.79 | $10.79 | 2,806,500 | — | — |
| 2025-07-02 | $10.71 | $10.71 | 4,451,000 | — | — |
| 2025-07-01 | $10.65 | $10.65 | 4,953,400 | — | — |
| 2025-06-30 | $10.87 | $10.87 | 5,785,400 | — | — |
| 2025-06-27 | $10.96 | $10.96 | 16,353,700 | — | — |
| 2025-06-26 | $11.36 | $11.36 | 8,674,800 | — | — |
| 2025-06-25 | $10.04 | $10.04 | 4,639,100 | — | — |
| 2025-06-24 | $10.34 | $10.34 | 4,284,200 | — | — |
| 2025-06-23 | $10.00 | $10.00 | 5,784,000 | — | — |
| 2025-06-20 | $10.18 | $10.18 | 7,959,300 | — | — |
| 2025-06-18 | $10.16 | $10.16 | 5,032,800 | — | — |
| 2025-06-17 | $10.23 | $10.23 | 5,494,400 | — | — |
| 2025-06-16 | $10.84 | $10.84 | 4,513,000 | — | — |
| 2025-06-13 | $10.45 | $10.45 | 4,192,400 | — | — |
| 2025-06-12 | $10.89 | $10.89 | 4,499,000 | — | — |
| 2025-06-11 | $11.22 | $11.22 | 5,336,500 | — | — |
| 2025-06-10 | $11.21 | $11.21 | 6,396,100 | — | — |
| 2025-06-09 | $11.79 | $11.79 | 7,802,900 | — | — |
| 2025-06-06 | $11.71 | $11.71 | 10,077,500 | — | — |
| 2025-06-05 | $10.88 | $10.88 | 7,822,500 | — | — |
| 2025-06-04 | $11.06 | $11.06 | 4,896,000 | — | — |
| 2025-06-03 | $11.03 | $11.03 | 5,317,900 | — | — |
| 2025-06-02 | $11.01 | $11.01 | 6,271,700 | — | — |
| 2025-05-30 | $11.41 | $11.41 | 6,230,600 | — | — |
| 2025-05-29 | $11.95 | $11.95 | 5,337,200 | — | — |
| 2025-05-28 | $12.24 | $12.24 | 7,043,500 | — | — |
| 2025-05-27 | $12.64 | $12.64 | 12,639,300 | — | — |
| 2025-05-23 | $11.34 | $11.34 | 3,978,300 | — | — |
| 2025-05-22 | $11.46 | $11.46 | 5,709,700 | — | — |
| 2025-05-21 | $11.23 | $11.23 | 5,366,000 | — | — |
| 2025-05-20 | $11.91 | $11.91 | 5,094,500 | — | — |
| 2025-05-19 | $12.12 | $12.12 | 5,925,300 | — | — |
| 2025-05-16 | $12.36 | $12.36 | 9,278,500 | — | — |
| 2025-05-15 | $11.83 | $11.83 | 9,984,800 | — | — |
| 2025-05-14 | $11.83 | $11.83 | 17,242,600 | — | — |
| 2025-05-13 | $11.63 | $11.63 | 35,779,600 | — | — |
| 2025-05-12 | $9.50 | $9.50 | 6,421,500 | — | — |
| 2025-05-09 | $9.24 | $9.24 | 3,713,200 | — | — |
| 2025-05-08 | $9.35 | $9.35 | 5,142,600 | — | — |
| 2025-05-07 | $8.93 | $8.93 | 3,071,200 | — | — |
| 2025-05-06 | $8.98 | $8.98 | 3,249,900 | — | — |
| 2025-05-05 | $9.05 | $9.05 | 3,471,100 | — | — |
| 2025-05-02 | $9.30 | $9.30 | 12,188,300 | — | — |
| 2025-05-01 | $8.62 | $8.62 | 4,828,200 | — | — |
| 2025-04-30 | $8.20 | $8.20 | 3,466,900 | — | — |
| 2025-04-29 | $8.60 | $8.60 | 3,555,300 | — | — |
| 2025-04-28 | $8.57 | $8.57 | 3,938,000 | — | — |
| 2025-04-25 | $8.58 | $8.58 | 3,559,900 | — | — |
| 2025-04-24 | $8.38 | $8.38 | 5,102,000 | — | — |
| 2025-04-23 | $7.86 | $7.86 | 8,600,900 | — | — |
| 2025-04-22 | $7.36 | $7.36 | 4,374,600 | — | — |
| 2025-04-21 | $7.04 | $7.04 | 5,472,900 | — | — |
| 2025-04-17 | $7.45 | $7.45 | 4,036,200 | — | — |
| 2025-04-16 | $7.57 | $7.57 | 4,337,900 | — | — |
| 2025-04-15 | $7.79 | $7.79 | 5,094,200 | — | — |
| 2025-04-14 | $7.73 | $7.73 | 4,801,900 | — | — |
| 2025-04-11 | $7.72 | $7.72 | 7,251,000 | — | — |
| 2025-04-10 | $7.84 | $7.84 | 7,201,300 | — | — |
| 2025-04-09 | $8.38 | $8.38 | 14,871,800 | — | — |
| 2025-04-08 | $7.26 | $7.26 | 11,229,300 | — | — |
| 2025-04-07 | $7.12 | $7.12 | 11,291,100 | — | — |
| 2025-04-04 | $6.87 | $6.87 | 9,676,100 | — | — |
| 2025-04-03 | $7.54 | $7.54 | 8,385,100 | — | — |
| 2025-04-02 | $8.31 | $8.31 | 9,487,100 | — | — |
| 2025-04-01 | $7.47 | $7.47 | 7,435,800 | — | — |
| 2025-03-31 | $7.45 | $7.45 | 9,679,100 | — | — |
| 2025-03-28 | $8.07 | $8.07 | 7,257,400 | — | — |
| 2025-03-27 | $8.27 | $8.27 | 7,723,500 | — | — |
| 2025-03-26 | $8.79 | $8.79 | 11,609,100 | — | — |
| 2025-03-25 | $9.20 | $9.20 | 16,848,000 | — | — |
| 2025-03-24 | $9.22 | $9.22 | 28,891,500 | — | — |
| 2025-03-21 | $7.09 | $7.09 | 12,831,100 | — | — |
| 2025-03-20 | $7.11 | $7.11 | 6,655,800 | — | — |
| 2025-03-19 | $7.26 | $7.26 | 8,549,700 | — | — |
| 2025-03-18 | $7.01 | $7.01 | 9,642,100 | — | — |
| 2025-03-17 | $7.91 | $7.91 | 13,046,300 | — | — |
| 2025-03-14 | $7.31 | $7.31 | 11,262,900 | — | — |
| 2025-03-13 | $6.70 | $6.70 | 13,775,800 | — | — |
| 2025-03-12 | $7.42 | $7.42 | 21,057,400 | — | — |
| 2025-03-11 | $6.48 | $6.48 | 20,201,700 | — | — |
| 2025-03-10 | $6.78 | $6.78 | 25,083,700 | — | — |
| 2025-03-07 | $8.77 | $8.77 | 52,216,400 | — | — |
| 2025-03-06 | $11.26 | $11.26 | 51,019,500 | — | — |
| 2025-03-05 | $14.11 | $14.11 | 10,215,700 | — | — |
| 2025-03-04 | $13.47 | $13.47 | 12,892,800 | — | — |
| 2025-03-03 | $13.46 | $13.46 | 12,873,500 | — | — |
| 2025-02-28 | $14.58 | $14.58 | 17,615,600 | — | — |
| 2025-02-27 | $14.40 | $14.40 | 15,047,000 | — | — |
| 2025-02-26 | $16.50 | $16.50 | 11,477,600 | — | — |
| 2025-02-25 | $15.40 | $15.40 | 14,871,600 | — | — |
| 2025-02-24 | $16.97 | $16.97 | 13,158,300 | — | — |
| 2025-02-21 | $18.08 | $18.08 | 12,846,400 | — | — |
| 2025-02-20 | $19.72 | $19.72 | 12,571,200 | — | — |
| 2025-02-19 | $19.58 | $19.58 | 12,416,500 | — | — |
| 2025-02-18 | $20.27 | $20.27 | 18,311,800 | — | — |
| 2025-02-14 | $19.62 | $19.62 | 10,431,200 | — | — |
| 2025-02-13 | $19.16 | $19.16 | 10,416,700 | — | — |
| 2025-02-12 | $18.75 | $18.75 | 9,995,400 | — | — |
| 2025-02-11 | $18.14 | $18.14 | 10,889,700 | — | — |
| 2025-02-10 | $19.93 | $19.93 | 11,614,700 | — | — |
| 2025-02-07 | $18.40 | $18.40 | 11,673,000 | — | — |
| 2025-02-06 | $19.39 | $19.39 | 10,083,100 | — | — |
| 2025-02-05 | $19.62 | $19.62 | 15,205,100 | — | — |
| 2025-02-04 | $21.58 | $21.58 | 11,107,800 | — | — |
| 2025-02-03 | $21.70 | $21.70 | 11,199,000 | — | — |
| 2025-01-31 | $21.68 | $21.68 | 14,166,600 | — | — |
| 2025-01-30 | $22.42 | $22.42 | 13,645,300 | — | — |
| 2025-01-29 | $20.87 | $20.87 | 9,653,100 | — | — |
| 2025-01-28 | $21.52 | $21.52 | 12,139,900 | — | — |
| 2025-01-27 | $21.14 | $21.14 | 12,033,600 | — | — |
| 2025-01-24 | $23.07 | $23.07 | 23,937,000 | — | — |
| 2025-01-23 | $22.17 | $22.17 | 13,019,100 | — | — |
| 2025-01-22 | $22.45 | $22.45 | 12,616,800 | — | — |
| 2025-01-21 | $22.94 | $22.94 | 28,615,400 | — | — |
| 2025-01-17 | $18.51 | $18.51 | 9,861,900 | — | — |
| 2025-01-16 | $19.06 | $19.06 | 9,662,000 | — | — |
| 2025-01-15 | $19.18 | $19.18 | 16,110,900 | — | — |
| 2025-01-14 | $16.81 | $16.81 | 8,180,000 | — | — |
| 2025-01-13 | $16.91 | $16.91 | 10,861,300 | — | — |
| 2025-01-10 | $17.87 | $17.87 | 9,506,200 | — | — |
| 2025-01-08 | $18.79 | $18.79 | 13,434,100 | — | — |
| 2025-01-07 | $19.87 | $19.87 | 14,427,000 | — | — |
| 2025-01-06 | $21.76 | $21.76 | 15,032,500 | — | — |
| 2025-01-03 | $21.89 | $21.89 | 22,211,200 | — | — |
| 2025-01-02 | $19.32 | $19.32 | 27,752,500 | — | — |