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
- 2021-12-09 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 | $16.74 | $16.74 | 19,021,700 | — | — |
| 2025-12-30 | $16.88 | $16.88 | 31,432,900 | — | — |
| 2025-12-29 | $16.66 | $16.66 | 15,425,000 | — | — |
| 2025-12-26 | $16.76 | $16.76 | 11,809,700 | — | — |
| 2025-12-24 | $16.74 | $16.74 | 7,272,800 | — | — |
| 2025-12-23 | $16.76 | $16.76 | 35,653,000 | — | — |
| 2025-12-22 | $16.62 | $16.62 | 31,443,400 | — | — |
| 2025-12-19 | $16.34 | $16.34 | 50,945,000 | — | — |
| 2025-12-18 | $16.27 | $16.27 | 40,521,000 | — | — |
| 2025-12-17 | $15.86 | $15.86 | 57,798,100 | — | — |
| 2025-12-16 | $16.20 | $16.20 | 47,971,400 | — | — |
| 2025-12-15 | $16.65 | $16.65 | 45,163,900 | — | — |
| 2025-12-12 | $16.90 | $16.90 | 36,850,500 | — | — |
| 2025-12-11 | $16.82 | $16.82 | 32,632,500 | — | — |
| 2025-12-10 | $16.69 | $16.69 | 31,171,300 | — | — |
| 2025-12-09 | $16.68 | $16.68 | 30,795,800 | — | — |
| 2025-12-08 | $16.62 | $16.62 | 37,201,900 | — | — |
| 2025-12-05 | $16.70 | $16.70 | 53,913,000 | — | — |
| 2025-12-04 | $17.65 | $17.65 | 26,666,700 | — | — |
| 2025-12-03 | $17.44 | $17.44 | 31,836,500 | — | — |
| 2025-12-02 | $17.61 | $17.61 | 34,356,500 | — | — |
| 2025-12-01 | $17.48 | $17.48 | 30,852,800 | — | — |
| 2025-11-28 | $17.39 | $17.39 | 19,340,700 | — | — |
| 2025-11-26 | $17.25 | $17.25 | 48,146,800 | — | — |
| 2025-11-25 | $16.61 | $16.61 | 42,804,200 | — | — |
| 2025-11-24 | $15.92 | $15.92 | 43,056,100 | — | — |
| 2025-11-21 | $15.89 | $15.89 | 73,485,300 | — | — |
| 2025-11-20 | $15.32 | $15.32 | 51,830,900 | — | — |
| 2025-11-19 | $15.66 | $15.66 | 40,408,100 | — | — |
| 2025-11-18 | $15.32 | $15.32 | 39,278,500 | — | — |
| 2025-11-17 | $15.60 | $15.60 | 37,871,900 | — | — |
| 2025-11-14 | $15.82 | $15.82 | 82,486,600 | — | — |
| 2025-11-13 | $15.59 | $15.59 | 37,247,000 | — | — |
| 2025-11-12 | $16.18 | $16.18 | 26,346,300 | — | — |
| 2025-11-11 | $16.39 | $16.39 | 45,169,800 | — | — |
| 2025-11-10 | $16.02 | $16.02 | 33,323,900 | — | — |
| 2025-11-07 | $15.87 | $15.87 | 30,652,300 | — | — |
| 2025-11-06 | $15.94 | $15.94 | 31,258,600 | — | — |
| 2025-11-05 | $16.17 | $16.17 | 35,831,200 | — | — |
| 2025-11-04 | $15.80 | $15.80 | 28,371,800 | — | — |
| 2025-11-03 | $16.13 | $16.13 | 21,974,000 | — | — |
| 2025-10-31 | $16.11 | $16.11 | 23,422,600 | — | — |
| 2025-10-30 | $16.06 | $16.06 | 32,188,300 | — | — |
| 2025-10-29 | $16.09 | $16.09 | 30,817,400 | — | — |
| 2025-10-28 | $15.93 | $15.93 | 19,672,500 | — | — |
| 2025-10-27 | $16.00 | $16.00 | 27,273,900 | — | — |
| 2025-10-24 | $15.84 | $15.84 | 19,786,300 | — | — |
| 2025-10-23 | $15.90 | $15.90 | 36,213,100 | — | — |
| 2025-10-22 | $15.16 | $15.16 | 26,493,200 | — | — |
| 2025-10-21 | $15.24 | $15.24 | 39,797,000 | — | — |
| 2025-10-20 | $15.41 | $15.41 | 31,926,900 | — | — |
| 2025-10-17 | $15.00 | $15.00 | 32,845,300 | — | — |
| 2025-10-16 | $14.73 | $14.73 | 40,779,400 | — | — |
| 2025-10-15 | $15.18 | $15.18 | 33,325,600 | — | — |
| 2025-10-14 | $14.91 | $14.91 | 36,351,300 | — | — |
| 2025-10-13 | $15.08 | $15.08 | 28,037,200 | — | — |
| 2025-10-10 | $14.92 | $14.92 | 43,207,400 | — | — |
| 2025-10-09 | $15.37 | $15.37 | 61,507,400 | — | — |
| 2025-10-08 | $15.46 | $15.46 | 54,370,700 | — | — |
| 2025-10-07 | $15.13 | $15.13 | 56,880,200 | — | — |
| 2025-10-06 | $15.38 | $15.38 | 38,702,400 | — | — |
| 2025-10-03 | $15.31 | $15.31 | 40,872,900 | — | — |
| 2025-10-02 | $15.22 | $15.22 | 47,166,400 | — | — |
| 2025-10-01 | $15.19 | $15.19 | 61,535,700 | — | — |
| 2025-09-30 | $16.01 | $16.01 | 56,119,700 | — | — |
| 2025-09-29 | $15.95 | $15.95 | 47,947,000 | — | — |
| 2025-09-26 | $15.78 | $15.78 | 50,525,100 | — | — |
| 2025-09-25 | $15.78 | $15.78 | 52,139,100 | — | — |
| 2025-09-24 | $16.01 | $16.01 | 36,638,600 | — | — |
| 2025-09-23 | $16.15 | $16.15 | 41,466,300 | — | — |
| 2025-09-22 | $16.30 | $16.30 | 42,470,400 | — | — |
| 2025-09-19 | $16.17 | $16.17 | 55,866,600 | — | — |
| 2025-09-18 | $15.99 | $15.99 | 39,201,800 | — | — |
| 2025-09-17 | $15.96 | $15.96 | 50,224,900 | — | — |
| 2025-09-16 | $15.89 | $15.89 | 37,822,300 | — | — |
| 2025-09-15 | $15.91 | $15.91 | 40,993,300 | — | — |
| 2025-09-12 | $15.69 | $15.69 | 31,793,600 | — | — |
| 2025-09-11 | $15.62 | $15.62 | 43,807,400 | — | — |
| 2025-09-10 | $15.51 | $15.51 | 37,644,300 | — | — |
| 2025-09-09 | $15.46 | $15.46 | 40,629,900 | — | — |
| 2025-09-08 | $15.22 | $15.22 | 61,821,400 | — | — |
| 2025-09-05 | $14.74 | $14.74 | 49,821,200 | — | — |
| 2025-09-04 | $14.87 | $14.87 | 45,649,700 | — | — |
| 2025-09-03 | $14.90 | $14.90 | 37,627,700 | — | — |
| 2025-09-02 | $14.86 | $14.86 | 50,584,500 | — | — |
| 2025-08-29 | $14.80 | $14.80 | 37,376,800 | — | — |
| 2025-08-28 | $14.77 | $14.77 | 59,267,400 | — | — |
| 2025-08-27 | $14.64 | $14.64 | 50,414,500 | — | — |
| 2025-08-26 | $14.24 | $14.24 | 70,769,700 | — | — |
| 2025-08-25 | $14.23 | $14.23 | 53,917,500 | — | — |
| 2025-08-22 | $13.94 | $13.94 | 57,585,900 | — | — |
| 2025-08-21 | $13.67 | $13.67 | 58,211,900 | — | — |
| 2025-08-20 | $13.62 | $13.62 | 82,951,200 | — | — |
| 2025-08-19 | $13.12 | $13.12 | 70,276,900 | — | — |
| 2025-08-18 | $13.33 | $13.33 | 84,793,300 | — | — |
| 2025-08-15 | $13.10 | $13.10 | 130,527,200 | — | — |
| 2025-08-14 | $12.01 | $12.01 | 62,405,900 | — | — |
| 2025-08-13 | $12.37 | $12.37 | 38,023,100 | — | — |
| 2025-08-12 | $12.24 | $12.24 | 38,860,700 | — | — |
| 2025-08-11 | $11.92 | $11.92 | 43,082,200 | — | — |
| 2025-08-08 | $12.30 | $12.30 | 21,286,100 | — | — |
| 2025-08-07 | $12.41 | $12.41 | 34,620,300 | — | — |
| 2025-08-06 | $12.22 | $12.22 | 33,112,800 | — | — |
| 2025-08-05 | $12.15 | $12.15 | 36,346,300 | — | — |
| 2025-08-04 | $12.03 | $12.03 | 26,835,000 | — | — |
| 2025-08-01 | $12.05 | $12.05 | 41,239,000 | — | — |
| 2025-07-31 | $12.22 | $12.22 | 46,485,900 | — | — |
| 2025-07-30 | $12.62 | $12.62 | 39,630,600 | — | — |
| 2025-07-29 | $12.63 | $12.63 | 37,596,400 | — | — |
| 2025-07-28 | $12.61 | $12.61 | 40,569,900 | — | — |
| 2025-07-25 | $12.73 | $12.73 | 33,401,700 | — | — |
| 2025-07-24 | $12.75 | $12.75 | 39,547,400 | — | — |
| 2025-07-23 | $12.96 | $12.96 | 50,011,900 | — | — |
| 2025-07-22 | $12.79 | $12.79 | 44,846,700 | — | — |
| 2025-07-21 | $12.89 | $12.89 | 66,796,300 | — | — |
| 2025-07-18 | $13.02 | $13.02 | 91,477,700 | — | — |
| 2025-07-17 | $13.99 | $13.99 | 92,784,000 | — | — |
| 2025-07-16 | $13.85 | $13.85 | 106,952,300 | — | — |
| 2025-07-15 | $13.54 | $13.54 | 123,459,300 | — | — |
| 2025-07-14 | $13.07 | $13.07 | 92,254,800 | — | — |
| 2025-07-11 | $12.83 | $12.83 | 63,893,500 | — | — |
| 2025-07-10 | $13.03 | $13.03 | 110,297,200 | — | — |
| 2025-07-09 | $13.64 | $13.64 | 56,301,100 | — | — |
| 2025-07-08 | $13.59 | $13.59 | 77,054,300 | — | — |
| 2025-07-07 | $13.36 | $13.36 | 38,722,300 | — | — |
| 2025-07-03 | $13.60 | $13.60 | 32,685,700 | — | — |
| 2025-07-02 | $13.49 | $13.49 | 60,905,200 | — | — |
| 2025-07-01 | $13.64 | $13.64 | 84,237,500 | — | — |
| 2025-06-30 | $13.72 | $13.72 | 121,478,000 | — | — |
| 2025-06-27 | $13.25 | $13.25 | 186,379,700 | — | — |
| 2025-06-26 | $13.39 | $13.39 | 97,424,800 | — | — |
| 2025-06-25 | $13.23 | $13.23 | 89,197,700 | — | — |
| 2025-06-24 | $13.43 | $13.43 | 117,755,500 | — | — |
| 2025-06-23 | $12.34 | $12.34 | 82,381,800 | — | — |
| 2025-06-20 | $12.14 | $12.14 | 61,017,500 | — | — |
| 2025-06-18 | $12.24 | $12.24 | 74,768,900 | — | — |
| 2025-06-17 | $12.10 | $12.10 | 51,375,400 | — | — |
| 2025-06-16 | $12.39 | $12.39 | 69,333,300 | — | — |
| 2025-06-13 | $11.90 | $11.90 | 54,218,900 | — | — |
| 2025-06-12 | $12.00 | $12.00 | 66,002,400 | — | — |
| 2025-06-11 | $12.76 | $12.76 | 85,044,600 | — | — |
| 2025-06-10 | $11.97 | $11.97 | 38,864,100 | — | — |
| 2025-06-09 | $11.92 | $11.92 | 46,996,400 | — | — |
| 2025-06-06 | $12.15 | $12.15 | 40,880,900 | — | — |
| 2025-06-05 | $12.11 | $12.11 | 51,093,100 | — | — |
| 2025-06-04 | $11.94 | $11.94 | 31,704,100 | — | — |
| 2025-06-03 | $11.99 | $11.99 | 28,000,400 | — | — |
| 2025-06-02 | $12.00 | $12.00 | 48,125,200 | — | — |
| 2025-05-30 | $12.01 | $12.01 | 64,394,400 | — | — |
| 2025-05-29 | $11.99 | $11.99 | 62,222,000 | — | — |
| 2025-05-28 | $12.20 | $12.20 | 59,410,500 | — | — |
| 2025-05-27 | $11.94 | $11.94 | 41,606,700 | — | — |
| 2025-05-23 | $11.99 | $11.99 | 77,284,200 | — | — |
| 2025-05-22 | $12.25 | $12.25 | 58,489,000 | — | — |
| 2025-05-21 | $11.99 | $11.99 | 93,685,600 | — | — |
| 2025-05-20 | $12.77 | $12.77 | 50,387,300 | — | — |
| 2025-05-19 | $13.10 | $13.10 | 31,526,900 | — | — |
| 2025-05-16 | $13.05 | $13.05 | 40,484,500 | — | — |
| 2025-05-15 | $13.13 | $13.13 | 45,406,600 | — | — |
| 2025-05-14 | $13.49 | $13.49 | 112,000,100 | — | — |
| 2025-05-13 | $13.14 | $13.14 | 92,739,900 | — | — |
| 2025-05-12 | $12.95 | $12.95 | 51,498,200 | — | — |
| 2025-05-09 | $12.83 | $12.83 | 38,687,300 | — | — |
| 2025-05-08 | $12.80 | $12.80 | 57,817,200 | — | — |
| 2025-05-07 | $12.37 | $12.37 | 48,432,900 | — | — |
| 2025-05-06 | $12.44 | $12.44 | 46,864,200 | — | — |
| 2025-05-05 | $12.47 | $12.47 | 45,968,300 | — | — |
| 2025-05-02 | $12.45 | $12.45 | 42,520,800 | — | — |
| 2025-05-01 | $12.34 | $12.34 | 32,774,500 | — | — |
| 2025-04-30 | $12.43 | $12.43 | 55,925,400 | — | — |
| 2025-04-29 | $12.41 | $12.41 | 45,483,900 | — | — |
| 2025-04-28 | $12.14 | $12.14 | 53,324,500 | — | — |
| 2025-04-25 | $12.01 | $12.01 | 41,727,500 | — | — |
| 2025-04-24 | $11.75 | $11.75 | 57,333,500 | — | — |
| 2025-04-23 | $11.49 | $11.49 | 52,367,000 | — | — |
| 2025-04-22 | $11.19 | $11.19 | 37,026,600 | — | — |
| 2025-04-21 | $10.71 | $10.71 | 36,906,100 | — | — |
| 2025-04-17 | $11.00 | $11.00 | 34,630,900 | — | — |
| 2025-04-16 | $10.80 | $10.80 | 45,716,600 | — | — |
| 2025-04-15 | $10.84 | $10.84 | 52,950,300 | — | — |
| 2025-04-14 | $10.65 | $10.65 | 50,474,400 | — | — |
| 2025-04-11 | $10.55 | $10.55 | 55,382,200 | — | — |
| 2025-04-10 | $10.25 | $10.25 | 45,594,800 | — | — |
| 2025-04-09 | $10.92 | $10.92 | 86,927,400 | — | — |
| 2025-04-08 | $9.97 | $9.97 | 78,422,700 | — | — |
| 2025-04-07 | $9.72 | $9.72 | 88,220,100 | — | — |
| 2025-04-04 | $9.60 | $9.60 | 93,608,400 | — | — |
| 2025-04-03 | $10.27 | $10.27 | 72,017,300 | — | — |
| 2025-04-02 | $10.59 | $10.59 | 55,954,700 | — | — |
| 2025-04-01 | $10.43 | $10.43 | 57,589,200 | — | — |
| 2025-03-31 | $10.24 | $10.24 | 82,339,900 | — | — |
| 2025-03-28 | $10.35 | $10.35 | 74,003,900 | — | — |
| 2025-03-27 | $11.09 | $11.09 | 56,000,200 | — | — |
| 2025-03-26 | $10.92 | $10.92 | 51,710,700 | — | — |
| 2025-03-25 | $11.38 | $11.38 | 64,350,900 | — | — |
| 2025-03-24 | $11.69 | $11.69 | 35,977,900 | — | — |
| 2025-03-21 | $11.59 | $11.59 | 60,618,000 | — | — |
| 2025-03-20 | $11.40 | $11.40 | 50,607,600 | — | — |
| 2025-03-19 | $11.95 | $11.95 | 47,191,600 | — | — |
| 2025-03-18 | $11.50 | $11.50 | 54,579,600 | — | — |
| 2025-03-17 | $11.82 | $11.82 | 36,194,600 | — | — |
| 2025-03-14 | $11.73 | $11.73 | 53,741,900 | — | — |
| 2025-03-13 | $10.75 | $10.75 | 46,729,100 | — | — |
| 2025-03-12 | $10.89 | $10.89 | 51,718,200 | — | — |
| 2025-03-11 | $10.60 | $10.60 | 55,106,300 | — | — |
| 2025-03-10 | $10.12 | $10.12 | 67,561,800 | — | — |
| 2025-03-07 | $10.81 | $10.81 | 63,825,300 | — | — |
| 2025-03-06 | $10.65 | $10.65 | 64,370,900 | — | — |
| 2025-03-05 | $10.87 | $10.87 | 76,131,300 | — | — |
| 2025-03-04 | $10.46 | $10.46 | 86,900,300 | — | — |
| 2025-03-03 | $10.47 | $10.47 | 80,675,200 | — | — |
| 2025-02-28 | $10.75 | $10.75 | 140,209,600 | — | — |
| 2025-02-27 | $11.25 | $11.25 | 63,090,000 | — | — |
| 2025-02-26 | $11.48 | $11.48 | 75,617,800 | — | — |
| 2025-02-25 | $11.21 | $11.21 | 76,422,600 | — | — |
| 2025-02-24 | $11.02 | $11.02 | 98,101,700 | — | — |
| 2025-02-21 | $10.82 | $10.82 | 164,425,400 | — | — |
| 2025-02-20 | $13.34 | $13.34 | 43,933,700 | — | — |
| 2025-02-19 | $13.48 | $13.48 | 37,120,500 | — | — |
| 2025-02-18 | $13.54 | $13.54 | 37,078,700 | — | — |
| 2025-02-14 | $13.70 | $13.70 | 49,887,200 | — | — |
| 2025-02-13 | $13.79 | $13.79 | 29,585,600 | — | — |
| 2025-02-12 | $13.64 | $13.64 | 30,864,900 | — | — |
| 2025-02-11 | $13.94 | $13.94 | 41,991,000 | — | — |
| 2025-02-10 | $13.95 | $13.95 | 38,085,400 | — | — |
| 2025-02-07 | $13.73 | $13.73 | 29,707,700 | — | — |
| 2025-02-06 | $13.78 | $13.78 | 31,625,500 | — | — |
| 2025-02-05 | $13.56 | $13.56 | 38,790,100 | — | — |
| 2025-02-04 | $13.30 | $13.30 | 33,369,700 | — | — |
| 2025-02-03 | $13.14 | $13.14 | 30,462,500 | — | — |
| 2025-01-31 | $13.24 | $13.24 | 48,202,100 | — | — |
| 2025-01-30 | $13.44 | $13.44 | 56,871,800 | — | — |
| 2025-01-29 | $12.55 | $12.55 | 35,082,600 | — | — |
| 2025-01-28 | $12.64 | $12.64 | 55,214,100 | — | — |
| 2025-01-27 | $12.32 | $12.32 | 40,642,300 | — | — |
| 2025-01-24 | $12.34 | $12.34 | 41,257,300 | — | — |
| 2025-01-23 | $12.19 | $12.19 | 29,686,900 | — | — |
| 2025-01-22 | $11.99 | $11.99 | 54,769,900 | — | — |
| 2025-01-21 | $11.48 | $11.48 | 37,657,800 | — | — |
| 2025-01-17 | $11.53 | $11.53 | 25,197,600 | — | — |
| 2025-01-16 | $11.28 | $11.28 | 29,868,700 | — | — |
| 2025-01-15 | $11.41 | $11.41 | 29,371,000 | — | — |
| 2025-01-14 | $10.91 | $10.91 | 20,546,000 | — | — |
| 2025-01-13 | $11.08 | $11.08 | 32,408,300 | — | — |
| 2025-01-10 | $10.95 | $10.95 | 28,872,200 | — | — |
| 2025-01-08 | $11.14 | $11.14 | 22,241,000 | — | — |
| 2025-01-07 | $11.16 | $11.16 | 24,967,400 | — | — |
| 2025-01-06 | $11.15 | $11.15 | 32,059,500 | — | — |
| 2025-01-03 | $10.97 | $10.97 | 29,125,100 | — | — |
| 2025-01-02 | $10.63 | $10.63 | 26,641,200 | — | — |