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
- 2025-05-22 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 | $11.94 | $11.94 | 860,800 | — | — |
| 2025-12-30 | $11.88 | $11.88 | 348,300 | — | — |
| 2025-12-29 | $12.01 | $12.01 | 869,000 | — | — |
| 2025-12-26 | $11.86 | $11.86 | 247,700 | — | — |
| 2025-12-24 | $11.95 | $11.95 | 197,900 | — | — |
| 2025-12-23 | $11.77 | $11.77 | 355,100 | — | — |
| 2025-12-22 | $11.82 | $11.82 | 914,000 | — | — |
| 2025-12-19 | $11.78 | $11.78 | 529,600 | — | — |
| 2025-12-18 | $11.72 | $11.72 | 541,400 | — | — |
| 2025-12-17 | $11.67 | $11.67 | 362,200 | — | — |
| 2025-12-16 | $11.87 | $11.87 | 911,500 | — | — |
| 2025-12-15 | $12.10 | $12.10 | 632,000 | — | — |
| 2025-12-12 | $12.70 | $12.70 | 464,100 | — | — |
| 2025-12-11 | $12.96 | $12.96 | 255,600 | — | — |
| 2025-12-10 | $12.93 | $12.93 | 361,600 | — | — |
| 2025-12-09 | $12.81 | $12.81 | 513,200 | — | — |
| 2025-12-08 | $12.60 | $12.60 | 587,400 | — | — |
| 2025-12-05 | $13.05 | $13.05 | 576,300 | — | — |
| 2025-12-04 | $13.49 | $13.49 | 465,700 | — | — |
| 2025-12-03 | $13.68 | $13.68 | 429,400 | — | — |
| 2025-12-02 | $13.30 | $13.30 | 589,800 | — | — |
| 2025-12-01 | $13.27 | $13.27 | 730,700 | — | — |
| 2025-11-28 | $13.65 | $13.65 | 421,400 | — | — |
| 2025-11-26 | $13.39 | $13.39 | 773,500 | — | — |
| 2025-11-25 | $13.57 | $13.57 | 1,442,700 | — | — |
| 2025-11-24 | $13.62 | $13.62 | 738,600 | — | — |
| 2025-11-21 | $13.82 | $13.82 | 585,400 | — | — |
| 2025-11-20 | $13.69 | $13.69 | 555,900 | — | — |
| 2025-11-19 | $13.90 | $13.90 | 694,200 | — | — |
| 2025-11-18 | $14.00 | $14.00 | 819,300 | — | — |
| 2025-11-17 | $13.64 | $13.64 | 636,900 | — | — |
| 2025-11-14 | $14.00 | $14.00 | 960,400 | — | — |
| 2025-11-13 | $13.95 | $13.95 | 681,400 | — | — |
| 2025-11-12 | $14.27 | $14.27 | 1,056,500 | — | — |
| 2025-11-11 | $14.07 | $14.07 | 818,100 | — | — |
| 2025-11-10 | $13.90 | $13.90 | 1,029,400 | — | — |
| 2025-11-07 | $14.39 | $14.39 | 3,027,800 | — | — |
| 2025-11-06 | $14.37 | $14.37 | 2,983,100 | — | — |
| 2025-11-05 | $13.65 | $13.65 | 2,765,000 | — | — |
| 2025-11-04 | $14.85 | $14.85 | 988,600 | — | — |
| 2025-11-03 | $15.49 | $15.49 | 725,200 | — | — |
| 2025-10-31 | $16.58 | $16.58 | 390,600 | — | — |
| 2025-10-30 | $16.37 | $16.37 | 517,700 | — | — |
| 2025-10-29 | $16.40 | $16.40 | 574,000 | — | — |
| 2025-10-28 | $16.55 | $16.55 | 838,300 | — | — |
| 2025-10-27 | $17.95 | $17.95 | 1,043,700 | — | — |
| 2025-10-24 | $18.47 | $18.47 | 1,295,200 | — | — |
| 2025-10-23 | $16.01 | $16.01 | 694,900 | — | — |
| 2025-10-22 | $15.65 | $15.65 | 1,374,000 | — | — |
| 2025-10-21 | $16.04 | $16.04 | 551,200 | — | — |
| 2025-10-20 | $15.13 | $15.13 | 311,100 | — | — |
| 2025-10-17 | $15.03 | $15.03 | 383,700 | — | — |
| 2025-10-16 | $15.05 | $15.05 | 517,000 | — | — |
| 2025-10-15 | $15.28 | $15.28 | 998,700 | — | — |
| 2025-10-14 | $15.88 | $15.88 | 243,500 | — | — |
| 2025-10-13 | $15.88 | $15.88 | 501,100 | — | — |
| 2025-10-10 | $16.06 | $16.06 | 406,800 | — | — |
| 2025-10-09 | $16.99 | $16.99 | 343,400 | — | — |
| 2025-10-08 | $17.52 | $17.52 | 611,600 | — | — |
| 2025-10-07 | $17.14 | $17.14 | 441,100 | — | — |
| 2025-10-06 | $18.16 | $18.16 | 285,600 | — | — |
| 2025-10-03 | $17.97 | $17.97 | 335,500 | — | — |
| 2025-10-02 | $18.30 | $18.30 | 515,400 | — | — |
| 2025-10-01 | $17.94 | $17.94 | 526,400 | — | — |
| 2025-09-30 | $18.55 | $18.55 | 951,200 | — | — |
| 2025-09-29 | $18.67 | $18.67 | 550,200 | — | — |
| 2025-09-26 | $17.37 | $17.37 | 436,300 | — | — |
| 2025-09-25 | $17.71 | $17.71 | 731,400 | — | — |
| 2025-09-24 | $18.33 | $18.33 | 911,800 | — | — |
| 2025-09-23 | $18.11 | $18.11 | 977,600 | — | — |
| 2025-09-22 | $20.35 | $20.35 | 450,400 | — | — |
| 2025-09-19 | $20.22 | $20.22 | 1,420,600 | — | — |
| 2025-09-18 | $20.08 | $20.08 | 758,500 | — | — |
| 2025-09-17 | $20.07 | $20.07 | 622,400 | — | — |
| 2025-09-16 | $20.19 | $20.19 | 390,700 | — | — |
| 2025-09-15 | $19.85 | $19.85 | 560,900 | — | — |
| 2025-09-12 | $19.75 | $19.75 | 605,300 | — | — |
| 2025-09-11 | $19.77 | $19.77 | 618,900 | — | — |
| 2025-09-10 | $19.34 | $19.34 | 666,900 | — | — |
| 2025-09-09 | $19.94 | $19.94 | 438,600 | — | — |
| 2025-09-08 | $19.99 | $19.99 | 707,000 | — | — |
| 2025-09-05 | $20.02 | $20.02 | 804,800 | — | — |
| 2025-09-04 | $20.52 | $20.52 | 501,200 | — | — |
| 2025-09-03 | $20.89 | $20.89 | 693,700 | — | — |
| 2025-09-02 | $19.98 | $19.98 | 640,100 | — | — |
| 2025-08-29 | $20.41 | $20.41 | 733,500 | — | — |
| 2025-08-28 | $20.40 | $20.40 | 316,300 | — | — |
| 2025-08-27 | $20.98 | $20.98 | 550,700 | — | — |
| 2025-08-26 | $20.76 | $20.76 | 980,500 | — | — |
| 2025-08-25 | $21.13 | $21.13 | 796,500 | — | — |
| 2025-08-22 | $23.00 | $23.00 | 618,400 | — | — |
| 2025-08-21 | $22.28 | $22.28 | 216,500 | — | — |
| 2025-08-20 | $22.50 | $22.50 | 439,000 | — | — |
| 2025-08-19 | $22.10 | $22.10 | 630,700 | — | — |
| 2025-08-18 | $22.85 | $22.85 | 717,000 | — | — |
| 2025-08-15 | $21.40 | $21.40 | 882,500 | — | — |
| 2025-08-14 | $21.98 | $21.98 | 654,500 | — | — |
| 2025-08-13 | $23.08 | $23.08 | 610,900 | — | — |
| 2025-08-12 | $22.98 | $22.98 | 635,400 | — | — |
| 2025-08-11 | $22.62 | $22.62 | 770,100 | — | — |
| 2025-08-08 | $21.83 | $21.83 | 1,473,300 | — | — |
| 2025-08-07 | $24.98 | $24.98 | 1,028,200 | — | — |
| 2025-08-06 | $25.85 | $25.85 | 2,837,300 | — | — |
| 2025-08-05 | $31.47 | $31.47 | 1,595,800 | — | — |
| 2025-08-04 | $29.22 | $29.22 | 439,300 | — | — |
| 2025-08-01 | $27.72 | $27.72 | 377,300 | — | — |
| 2025-07-31 | $28.16 | $28.16 | 372,100 | — | — |
| 2025-07-30 | $29.17 | $29.17 | 891,800 | — | — |
| 2025-07-29 | $27.22 | $27.22 | 401,500 | — | — |
| 2025-07-28 | $28.00 | $28.00 | 743,700 | — | — |
| 2025-07-25 | $28.61 | $28.61 | 629,200 | — | — |
| 2025-07-24 | $29.18 | $29.18 | 349,600 | — | — |
| 2025-07-23 | $28.94 | $28.94 | 379,200 | — | — |
| 2025-07-22 | $27.38 | $27.38 | 642,500 | — | — |
| 2025-07-21 | $28.92 | $28.92 | 707,600 | — | — |
| 2025-07-18 | $28.20 | $28.20 | 793,700 | — | — |
| 2025-07-17 | $27.84 | $27.84 | 1,307,100 | — | — |
| 2025-07-16 | $25.39 | $25.39 | 549,400 | — | — |
| 2025-07-15 | $23.35 | $23.35 | 433,200 | — | — |
| 2025-07-14 | $23.27 | $23.27 | 525,800 | — | — |
| 2025-07-11 | $23.18 | $23.18 | 746,100 | — | — |
| 2025-07-10 | $21.79 | $21.79 | 667,400 | — | — |
| 2025-07-09 | $22.50 | $22.50 | 1,822,900 | — | — |
| 2025-07-08 | $21.00 | $21.00 | 768,500 | — | — |
| 2025-07-07 | $20.79 | $20.79 | 550,000 | — | — |
| 2025-07-03 | $21.42 | $21.42 | 98,800 | — | — |
| 2025-07-02 | $20.93 | $20.93 | 829,300 | — | — |
| 2025-07-01 | $21.16 | $21.16 | 986,200 | — | — |
| 2025-06-30 | $21.87 | $21.87 | 798,200 | — | — |
| 2025-06-27 | $22.01 | $22.01 | 1,059,100 | — | — |
| 2025-06-26 | $23.28 | $23.28 | 485,000 | — | — |
| 2025-06-25 | $22.14 | $22.14 | 1,008,500 | — | — |
| 2025-06-24 | $20.26 | $20.26 | 585,900 | — | — |
| 2025-06-23 | $19.01 | $19.01 | 315,300 | — | — |
| 2025-06-20 | $19.61 | $19.61 | 693,200 | — | — |
| 2025-06-18 | $21.04 | $21.04 | 736,900 | — | — |
| 2025-06-17 | $19.88 | $19.88 | 611,900 | — | — |
| 2025-06-16 | $22.69 | $22.69 | 1,185,300 | — | — |
| 2025-06-13 | $18.51 | $18.51 | 541,800 | — | — |
| 2025-06-12 | $19.91 | $19.91 | 728,300 | — | — |
| 2025-06-11 | $19.97 | $19.97 | 684,000 | — | — |
| 2025-06-10 | $21.21 | $21.21 | 1,146,800 | — | — |
| 2025-06-09 | $24.16 | $24.16 | 275,100 | — | — |
| 2025-06-06 | $24.95 | $24.95 | 414,900 | — | — |
| 2025-06-05 | $24.50 | $24.50 | 311,800 | — | — |
| 2025-06-04 | $24.77 | $24.77 | 137,600 | — | — |
| 2025-06-03 | $24.94 | $24.94 | 332,200 | — | — |
| 2025-06-02 | $26.59 | $26.59 | 662,000 | — | — |
| 2025-05-30 | $25.23 | $25.23 | 424,600 | — | — |
| 2025-05-29 | $26.00 | $26.00 | 440,200 | — | — |
| 2025-05-28 | $25.90 | $25.90 | 611,800 | — | — |
| 2025-05-27 | $25.55 | $25.55 | 1,464,000 | — | — |
| 2025-05-23 | $27.71 | $27.71 | 4,008,600 | — | — |
| 2025-05-22 | $26.36 | $26.36 | 11,555,700 | — | — |