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
- 2025-07-24 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 | $16.50 | $16.50 | 645,200 | — | — |
| 2025-12-30 | $16.49 | $16.49 | 630,100 | — | — |
| 2025-12-29 | $16.78 | $16.78 | 612,800 | — | — |
| 2025-12-26 | $16.99 | $16.99 | 511,700 | — | — |
| 2025-12-24 | $17.15 | $17.15 | 178,700 | — | — |
| 2025-12-23 | $17.35 | $17.35 | 365,700 | — | — |
| 2025-12-22 | $17.27 | $17.27 | 488,900 | — | — |
| 2025-12-19 | $17.12 | $17.12 | 1,650,200 | — | — |
| 2025-12-18 | $17.25 | $17.25 | 492,700 | — | — |
| 2025-12-17 | $16.67 | $16.67 | 726,900 | — | — |
| 2025-12-16 | $17.07 | $17.07 | 706,700 | — | — |
| 2025-12-15 | $17.25 | $17.25 | 463,300 | — | — |
| 2025-12-12 | $17.15 | $17.15 | 566,300 | — | — |
| 2025-12-11 | $17.20 | $17.20 | 509,300 | — | — |
| 2025-12-10 | $16.92 | $16.92 | 414,500 | — | — |
| 2025-12-09 | $16.76 | $16.76 | 357,500 | — | — |
| 2025-12-08 | $16.68 | $16.68 | 332,500 | — | — |
| 2025-12-05 | $16.82 | $16.82 | 306,600 | — | — |
| 2025-12-04 | $17.05 | $17.05 | 1,005,300 | — | — |
| 2025-12-03 | $17.27 | $17.27 | 515,600 | — | — |
| 2025-12-02 | $17.02 | $17.02 | 411,100 | — | — |
| 2025-12-01 | $17.30 | $17.30 | 252,300 | — | — |
| 2025-11-28 | $17.55 | $17.55 | 302,600 | — | — |
| 2025-11-26 | $17.13 | $17.13 | 543,700 | — | — |
| 2025-11-25 | $17.99 | $17.99 | 694,200 | — | — |
| 2025-11-24 | $16.96 | $16.96 | 640,900 | — | — |
| 2025-11-21 | $16.64 | $16.64 | 660,400 | — | — |
| 2025-11-20 | $16.63 | $16.63 | 639,900 | — | — |
| 2025-11-19 | $16.89 | $16.89 | 917,000 | — | — |
| 2025-11-18 | $16.24 | $16.24 | 875,800 | — | — |
| 2025-11-17 | $15.27 | $15.27 | 667,600 | — | — |
| 2025-11-14 | $15.73 | $15.73 | 1,969,000 | — | — |
| 2025-11-13 | $14.97 | $14.97 | 1,327,200 | — | — |
| 2025-11-12 | $14.09 | $14.09 | 1,969,700 | — | — |
| 2025-11-11 | $11.37 | $11.37 | 416,000 | — | — |
| 2025-11-10 | $11.05 | $11.05 | 381,500 | — | — |
| 2025-11-07 | $11.34 | $11.34 | 591,700 | — | — |
| 2025-11-06 | $11.24 | $11.24 | 428,100 | — | — |
| 2025-11-05 | $10.90 | $10.90 | 322,200 | — | — |
| 2025-11-04 | $10.90 | $10.90 | 353,500 | — | — |
| 2025-11-03 | $10.90 | $10.90 | 400,000 | — | — |
| 2025-10-31 | $11.16 | $11.16 | 488,600 | — | — |
| 2025-10-30 | $10.87 | $10.87 | 547,600 | — | — |
| 2025-10-29 | $11.20 | $11.20 | 817,800 | — | — |
| 2025-10-28 | $12.35 | $12.35 | 246,300 | — | — |
| 2025-10-27 | $12.67 | $12.67 | 270,800 | — | — |
| 2025-10-24 | $12.70 | $12.70 | 248,500 | — | — |
| 2025-10-23 | $12.62 | $12.62 | 494,900 | — | — |
| 2025-10-22 | $12.78 | $12.78 | 324,200 | — | — |
| 2025-10-21 | $13.06 | $13.06 | 382,700 | — | — |
| 2025-10-20 | $13.00 | $13.00 | 593,300 | — | — |
| 2025-10-17 | $12.50 | $12.50 | 518,500 | — | — |
| 2025-10-16 | $12.47 | $12.47 | 290,100 | — | — |
| 2025-10-15 | $12.42 | $12.42 | 596,000 | — | — |
| 2025-10-14 | $12.60 | $12.60 | 443,200 | — | — |
| 2025-10-13 | $12.30 | $12.30 | 476,400 | — | — |
| 2025-10-10 | $12.05 | $12.05 | 474,300 | — | — |
| 2025-10-09 | $12.46 | $12.46 | 560,700 | — | — |
| 2025-10-08 | $12.50 | $12.50 | 587,400 | — | — |
| 2025-10-07 | $11.79 | $11.79 | 664,000 | — | — |
| 2025-10-06 | $11.72 | $11.72 | 706,000 | — | — |
| 2025-10-03 | $11.99 | $11.99 | 857,900 | — | — |
| 2025-10-02 | $11.70 | $11.70 | 1,723,100 | — | — |
| 2025-10-01 | $12.08 | $12.08 | 1,421,000 | — | — |
| 2025-09-30 | $12.55 | $12.55 | 1,748,100 | — | — |
| 2025-09-29 | $13.69 | $13.69 | 787,100 | — | — |
| 2025-09-26 | $13.75 | $13.75 | 564,700 | — | — |
| 2025-09-25 | $13.29 | $13.29 | 930,500 | — | — |
| 2025-09-24 | $13.84 | $13.84 | 547,700 | — | — |
| 2025-09-23 | $13.89 | $13.89 | 471,300 | — | — |
| 2025-09-22 | $13.97 | $13.97 | 631,000 | — | — |
| 2025-09-19 | $13.54 | $13.54 | 5,108,600 | — | — |
| 2025-09-18 | $13.79 | $13.79 | 526,500 | — | — |
| 2025-09-17 | $14.02 | $14.02 | 587,600 | — | — |
| 2025-09-16 | $14.36 | $14.36 | 562,300 | — | — |
| 2025-09-15 | $14.64 | $14.64 | 640,600 | — | — |
| 2025-09-12 | $14.83 | $14.83 | 737,000 | — | — |
| 2025-09-11 | $15.03 | $15.03 | 1,264,800 | — | — |
| 2025-09-10 | $14.46 | $14.46 | 484,300 | — | — |
| 2025-09-09 | $14.76 | $14.76 | 273,300 | — | — |
| 2025-09-08 | $15.04 | $15.04 | 381,000 | — | — |
| 2025-09-05 | $14.99 | $14.99 | 511,400 | — | — |
| 2025-09-04 | $14.82 | $14.82 | 194,100 | — | — |
| 2025-09-03 | $14.92 | $14.92 | 601,600 | — | — |
| 2025-09-02 | $14.19 | $14.19 | 395,400 | — | — |
| 2025-08-29 | $14.52 | $14.52 | 296,400 | — | — |
| 2025-08-28 | $15.16 | $15.16 | 402,500 | — | — |
| 2025-08-27 | $15.45 | $15.45 | 330,700 | — | — |
| 2025-08-26 | $14.89 | $14.89 | 248,500 | — | — |
| 2025-08-25 | $14.46 | $14.46 | 510,900 | — | — |
| 2025-08-22 | $14.60 | $14.60 | 836,600 | — | — |
| 2025-08-21 | $15.35 | $15.35 | 582,300 | — | — |
| 2025-08-20 | $15.21 | $15.21 | 706,700 | — | — |
| 2025-08-19 | $14.60 | $14.60 | 855,200 | — | — |
| 2025-08-18 | $14.50 | $14.50 | 1,290,600 | — | — |
| 2025-08-15 | $13.35 | $13.35 | 294,200 | — | — |
| 2025-08-14 | $13.31 | $13.31 | 620,800 | — | — |
| 2025-08-13 | $14.13 | $14.13 | 799,000 | — | — |
| 2025-08-12 | $13.23 | $13.23 | 451,900 | — | — |
| 2025-08-11 | $13.01 | $13.01 | 590,600 | — | — |
| 2025-08-08 | $13.31 | $13.31 | 737,200 | — | — |
| 2025-08-07 | $12.95 | $12.95 | 1,071,100 | — | — |
| 2025-08-06 | $13.19 | $13.19 | 3,115,400 | — | — |
| 2025-08-05 | $13.41 | $13.41 | 2,201,500 | — | — |
| 2025-08-04 | $15.24 | $15.24 | 899,000 | — | — |
| 2025-08-01 | $15.32 | $15.32 | 1,236,600 | — | — |
| 2025-07-31 | $16.09 | $16.09 | 1,147,000 | — | — |
| 2025-07-30 | $16.00 | $16.00 | 3,618,500 | — | — |
| 2025-07-29 | $16.35 | $16.35 | 1,110,600 | — | — |
| 2025-07-28 | $16.58 | $16.58 | 1,054,300 | — | — |
| 2025-07-25 | $16.81 | $16.81 | 1,618,200 | — | — |
| 2025-07-24 | $17.00 | $17.00 | 10,941,400 | — | — |