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
- 2025-07-23 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 | $16.49 | $16.49 | 1,699,900 | — | — |
| 2025-12-30 | $16.33 | $16.33 | 991,000 | — | — |
| 2025-12-29 | $16.34 | $16.34 | 1,091,600 | — | — |
| 2025-12-26 | $16.38 | $16.38 | 748,300 | — | — |
| 2025-12-24 | $16.63 | $16.63 | 416,400 | — | — |
| 2025-12-23 | $16.83 | $16.83 | 701,600 | — | — |
| 2025-12-22 | $17.12 | $17.12 | 1,301,100 | — | — |
| 2025-12-19 | $16.60 | $16.60 | 1,408,500 | — | — |
| 2025-12-18 | $15.82 | $15.82 | 633,700 | — | — |
| 2025-12-17 | $15.84 | $15.84 | 662,300 | — | — |
| 2025-12-16 | $15.48 | $15.48 | 619,100 | — | — |
| 2025-12-15 | $15.41 | $15.41 | 763,500 | — | — |
| 2025-12-12 | $15.92 | $15.92 | 551,900 | — | — |
| 2025-12-11 | $15.79 | $15.79 | 495,000 | — | — |
| 2025-12-10 | $15.87 | $15.87 | 1,150,900 | — | — |
| 2025-12-09 | $15.22 | $15.22 | 467,200 | — | — |
| 2025-12-08 | $15.30 | $15.30 | 727,600 | — | — |
| 2025-12-05 | $15.73 | $15.73 | 556,100 | — | — |
| 2025-12-04 | $15.28 | $15.28 | 836,300 | — | — |
| 2025-12-03 | $15.52 | $15.52 | 999,800 | — | — |
| 2025-12-02 | $15.13 | $15.13 | 745,300 | — | — |
| 2025-12-01 | $15.53 | $15.53 | 803,400 | — | — |
| 2025-11-28 | $15.72 | $15.72 | 681,900 | — | — |
| 2025-11-26 | $15.16 | $15.16 | 803,900 | — | — |
| 2025-11-25 | $15.02 | $15.02 | 1,637,600 | — | — |
| 2025-11-24 | $14.79 | $14.79 | 2,989,900 | — | — |
| 2025-11-21 | $15.43 | $15.43 | 1,164,200 | — | — |
| 2025-11-20 | $14.74 | $14.74 | 2,668,300 | — | — |
| 2025-11-19 | $14.98 | $14.98 | 2,004,100 | — | — |
| 2025-11-18 | $14.51 | $14.51 | 1,461,100 | — | — |
| 2025-11-17 | $14.16 | $14.16 | 2,475,500 | — | — |
| 2025-11-14 | $14.18 | $14.18 | 2,377,000 | — | — |
| 2025-11-13 | $14.02 | $14.02 | 6,958,700 | — | — |
| 2025-11-12 | $14.25 | $14.25 | 3,748,600 | — | — |
| 2025-11-11 | $13.44 | $13.44 | 2,255,500 | — | — |
| 2025-11-10 | $12.79 | $12.79 | 1,869,700 | — | — |
| 2025-11-07 | $12.31 | $12.31 | 918,900 | — | — |
| 2025-11-06 | $12.00 | $12.00 | 653,300 | — | — |
| 2025-11-05 | $12.04 | $12.04 | 533,400 | — | — |
| 2025-11-04 | $12.25 | $12.25 | 859,900 | — | — |
| 2025-11-03 | $12.06 | $12.06 | 815,100 | — | — |
| 2025-10-31 | $12.40 | $12.40 | 1,176,000 | — | — |
| 2025-10-30 | $12.49 | $12.49 | 1,087,400 | — | — |
| 2025-10-29 | $12.79 | $12.79 | 1,966,300 | — | — |
| 2025-10-28 | $13.18 | $13.18 | 1,268,500 | — | — |
| 2025-10-27 | $13.83 | $13.83 | 402,600 | — | — |
| 2025-10-24 | $13.56 | $13.56 | 651,900 | — | — |
| 2025-10-23 | $13.73 | $13.73 | 1,017,000 | — | — |
| 2025-10-22 | $14.04 | $14.04 | 928,400 | — | — |
| 2025-10-21 | $14.06 | $14.06 | 1,007,800 | — | — |
| 2025-10-20 | $13.85 | $13.85 | 936,100 | — | — |
| 2025-10-17 | $13.55 | $13.55 | 865,000 | — | — |
| 2025-10-16 | $13.49 | $13.49 | 1,832,000 | — | — |
| 2025-10-15 | $13.90 | $13.90 | 909,500 | — | — |
| 2025-10-14 | $14.19 | $14.19 | 847,100 | — | — |
| 2025-10-13 | $14.13 | $14.13 | 1,292,000 | — | — |
| 2025-10-10 | $14.07 | $14.07 | 1,086,300 | — | — |
| 2025-10-09 | $14.38 | $14.38 | 1,291,500 | — | — |
| 2025-10-08 | $14.73 | $14.73 | 1,045,100 | — | — |
| 2025-10-07 | $14.97 | $14.97 | 1,244,000 | — | — |
| 2025-10-06 | $15.25 | $15.25 | 942,200 | — | — |
| 2025-10-03 | $14.78 | $14.78 | 2,717,800 | — | — |
| 2025-10-02 | $15.50 | $15.50 | 3,681,500 | — | — |
| 2025-10-01 | $15.39 | $15.39 | 2,815,400 | — | — |
| 2025-09-30 | $15.70 | $15.70 | 2,445,000 | — | — |
| 2025-09-29 | $15.84 | $15.84 | 1,293,300 | — | — |
| 2025-09-26 | $15.69 | $15.69 | 1,343,700 | — | — |
| 2025-09-25 | $15.40 | $15.40 | 1,630,200 | — | — |
| 2025-09-24 | $15.79 | $15.79 | 2,572,200 | — | — |
| 2025-09-23 | $16.70 | $16.70 | 854,400 | — | — |
| 2025-09-22 | $16.99 | $16.99 | 1,012,500 | — | — |
| 2025-09-19 | $17.06 | $17.06 | 6,814,300 | — | — |
| 2025-09-18 | $17.73 | $17.73 | 978,200 | — | — |
| 2025-09-17 | $18.45 | $18.45 | 682,300 | — | — |
| 2025-09-16 | $18.42 | $18.42 | 938,700 | — | — |
| 2025-09-15 | $18.35 | $18.35 | 838,800 | — | — |
| 2025-09-12 | $18.23 | $18.23 | 1,137,700 | — | — |
| 2025-09-11 | $18.20 | $18.20 | 2,052,900 | — | — |
| 2025-09-10 | $17.15 | $17.15 | 665,300 | — | — |
| 2025-09-09 | $17.37 | $17.37 | 403,800 | — | — |
| 2025-09-08 | $17.74 | $17.74 | 977,200 | — | — |
| 2025-09-05 | $17.03 | $17.03 | 545,800 | — | — |
| 2025-09-04 | $16.90 | $16.90 | 1,250,400 | — | — |
| 2025-09-03 | $16.96 | $16.96 | 1,060,400 | — | — |
| 2025-09-02 | $16.67 | $16.67 | 700,100 | — | — |
| 2025-08-29 | $17.04 | $17.04 | 647,800 | — | — |
| 2025-08-28 | $16.93 | $16.93 | 610,300 | — | — |
| 2025-08-27 | $16.70 | $16.70 | 357,300 | — | — |
| 2025-08-26 | $16.51 | $16.51 | 910,400 | — | — |
| 2025-08-25 | $16.81 | $16.81 | 798,400 | — | — |
| 2025-08-22 | $17.53 | $17.53 | 586,300 | — | — |
| 2025-08-21 | $17.65 | $17.65 | 1,373,500 | — | — |
| 2025-08-20 | $17.28 | $17.28 | 955,100 | — | — |
| 2025-08-19 | $16.94 | $16.94 | 1,318,000 | — | — |
| 2025-08-18 | $17.47 | $17.47 | 1,962,200 | — | — |
| 2025-08-15 | $17.94 | $17.94 | 1,321,400 | — | — |
| 2025-08-14 | $17.41 | $17.41 | 1,957,400 | — | — |
| 2025-08-13 | $18.31 | $18.31 | 1,869,400 | — | — |
| 2025-08-12 | $17.55 | $17.55 | 900,200 | — | — |
| 2025-08-11 | $17.15 | $17.15 | 2,304,600 | — | — |
| 2025-08-08 | $17.95 | $17.95 | 1,210,500 | — | — |
| 2025-08-07 | $17.28 | $17.28 | 1,004,200 | — | — |
| 2025-08-06 | $17.00 | $17.00 | 867,100 | — | — |
| 2025-08-05 | $16.03 | $16.03 | 1,468,600 | — | — |
| 2025-08-04 | $16.20 | $16.20 | 3,080,000 | — | — |
| 2025-08-01 | $16.93 | $16.93 | 3,610,700 | — | — |
| 2025-07-31 | $18.44 | $18.44 | 1,596,400 | — | — |
| 2025-07-30 | $18.87 | $18.87 | 1,476,200 | — | — |
| 2025-07-29 | $18.82 | $18.82 | 6,189,600 | — | — |
| 2025-07-28 | $19.10 | $19.10 | 3,019,400 | — | — |
| 2025-07-25 | $19.65 | $19.65 | 2,500,100 | — | — |
| 2025-07-24 | $19.74 | $19.74 | 4,113,400 | — | — |
| 2025-07-23 | $19.01 | $19.01 | 21,974,900 | — | — |