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
- 2015-10-01 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 | $12.93 | $12.93 | 1,126,400 | — | — |
| 2025-12-30 | $13.22 | $13.22 | 546,800 | — | — |
| 2025-12-29 | $13.27 | $13.27 | 775,200 | — | — |
| 2025-12-26 | $13.48 | $13.48 | 658,900 | — | — |
| 2025-12-24 | $13.44 | $13.44 | 401,500 | — | — |
| 2025-12-23 | $13.27 | $13.27 | 962,500 | — | — |
| 2025-12-22 | $13.44 | $13.44 | 1,442,800 | — | — |
| 2025-12-19 | $12.84 | $12.84 | 1,836,000 | — | — |
| 2025-12-18 | $12.56 | $12.56 | 1,113,300 | — | — |
| 2025-12-17 | $12.33 | $12.33 | 1,857,300 | — | — |
| 2025-12-16 | $12.93 | $12.93 | 1,088,400 | — | — |
| 2025-12-15 | $12.97 | $12.97 | 3,699,100 | — | — |
| 2025-12-12 | $13.32 | $13.32 | 2,087,100 | — | — |
| 2025-12-11 | $13.66 | $13.66 | 1,980,400 | — | — |
| 2025-12-10 | $13.22 | $13.22 | 1,355,500 | — | — |
| 2025-12-09 | $12.70 | $12.70 | 2,251,200 | — | — |
| 2025-12-08 | $12.06 | $12.06 | 1,404,000 | — | — |
| 2025-12-05 | $12.11 | $12.11 | 2,254,500 | — | — |
| 2025-12-04 | $11.76 | $11.76 | 1,787,300 | — | — |
| 2025-12-03 | $11.81 | $11.81 | 2,330,100 | — | — |
| 2025-12-02 | $10.92 | $10.92 | 2,885,000 | — | — |
| 2025-12-01 | $11.68 | $11.68 | 3,122,600 | — | — |
| 2025-11-28 | $12.81 | $12.81 | 736,100 | — | — |
| 2025-11-26 | $12.76 | $12.76 | 1,236,000 | — | — |
| 2025-11-25 | $12.64 | $12.64 | 1,467,300 | — | — |
| 2025-11-24 | $12.53 | $12.53 | 1,758,300 | — | — |
| 2025-11-21 | $11.95 | $11.95 | 1,992,500 | — | — |
| 2025-11-20 | $11.46 | $11.46 | 1,633,000 | — | — |
| 2025-11-19 | $11.45 | $11.45 | 1,351,100 | — | — |
| 2025-11-18 | $11.45 | $11.45 | 1,580,700 | — | — |
| 2025-11-17 | $11.27 | $11.27 | 1,562,800 | — | — |
| 2025-11-14 | $11.32 | $11.32 | 1,498,100 | — | — |
| 2025-11-13 | $11.38 | $11.38 | 1,593,900 | — | — |
| 2025-11-12 | $11.36 | $11.36 | 1,353,400 | — | — |
| 2025-11-11 | $11.86 | $11.86 | 1,282,800 | — | — |
| 2025-11-10 | $11.27 | $11.27 | 5,108,200 | — | — |
| 2025-11-07 | $10.92 | $10.92 | 2,235,000 | — | — |
| 2025-11-06 | $11.27 | $11.27 | 1,221,800 | — | — |
| 2025-11-05 | $11.61 | $11.61 | 1,436,000 | — | — |
| 2025-11-04 | $12.00 | $12.00 | 1,615,700 | — | — |
| 2025-11-03 | $12.23 | $12.23 | 1,661,800 | — | — |
| 2025-10-31 | $12.81 | $12.81 | 1,844,600 | — | — |
| 2025-10-30 | $12.82 | $12.82 | 2,221,800 | — | — |
| 2025-10-29 | $13.48 | $13.48 | 1,311,300 | — | — |
| 2025-10-28 | $13.37 | $13.37 | 1,058,900 | — | — |
| 2025-10-27 | $13.58 | $13.58 | 1,123,500 | — | — |
| 2025-10-24 | $13.75 | $13.75 | 1,061,500 | — | — |
| 2025-10-23 | $13.92 | $13.92 | 702,900 | — | — |
| 2025-10-22 | $13.86 | $13.86 | 935,100 | — | — |
| 2025-10-21 | $14.13 | $14.13 | 1,055,800 | — | — |
| 2025-10-20 | $14.48 | $14.48 | 1,519,400 | — | — |
| 2025-10-17 | $13.78 | $13.78 | 1,015,000 | — | — |
| 2025-10-16 | $14.03 | $14.03 | 1,148,600 | — | — |
| 2025-10-15 | $14.18 | $14.18 | 1,452,300 | — | — |
| 2025-10-14 | $13.17 | $13.17 | 1,463,100 | — | — |
| 2025-10-13 | $13.24 | $13.24 | 1,327,700 | — | — |
| 2025-10-10 | $13.49 | $13.49 | 1,177,500 | — | — |
| 2025-10-09 | $14.33 | $14.33 | 1,316,700 | — | — |
| 2025-10-08 | $14.35 | $14.35 | 1,071,800 | — | — |
| 2025-10-07 | $14.16 | $14.16 | 1,272,500 | — | — |
| 2025-10-06 | $14.50 | $14.50 | 1,732,300 | — | — |
| 2025-10-03 | $14.66 | $14.66 | 1,198,100 | — | — |
| 2025-10-02 | $14.05 | $14.05 | 1,544,700 | — | — |
| 2025-10-01 | $13.98 | $13.98 | 9,050,800 | — | — |
| 2025-09-30 | $12.92 | $12.92 | 1,361,600 | — | — |
| 2025-09-29 | $12.92 | $12.92 | 1,117,100 | — | — |
| 2025-09-26 | $12.89 | $12.89 | 1,180,100 | — | — |
| 2025-09-25 | $12.78 | $12.78 | 1,488,600 | — | — |
| 2025-09-24 | $12.84 | $12.84 | 1,410,500 | — | — |
| 2025-09-23 | $13.00 | $13.00 | 1,363,300 | — | — |
| 2025-09-22 | $13.09 | $13.09 | 2,680,800 | — | — |
| 2025-09-19 | $12.69 | $12.69 | 2,169,400 | — | — |
| 2025-09-18 | $13.00 | $13.00 | 1,421,500 | — | — |
| 2025-09-17 | $12.69 | $12.69 | 1,417,700 | — | — |
| 2025-09-16 | $12.68 | $12.68 | 1,886,300 | — | — |
| 2025-09-15 | $12.72 | $12.72 | 2,345,000 | — | — |
| 2025-09-12 | $12.15 | $12.15 | 774,600 | — | — |
| 2025-09-11 | $12.73 | $12.73 | 1,536,500 | — | — |
| 2025-09-10 | $12.21 | $12.21 | 1,482,400 | — | — |
| 2025-09-09 | $12.66 | $12.66 | 1,336,700 | — | — |
| 2025-09-08 | $12.60 | $12.60 | 2,195,200 | — | — |
| 2025-09-05 | $12.28 | $12.28 | 1,255,300 | — | — |
| 2025-09-04 | $11.98 | $11.98 | 1,644,300 | — | — |
| 2025-09-03 | $12.08 | $12.08 | 1,144,500 | — | — |
| 2025-09-02 | $12.19 | $12.19 | 1,205,000 | — | — |
| 2025-08-29 | $12.33 | $12.33 | 1,014,500 | — | — |
| 2025-08-28 | $12.03 | $12.03 | 1,345,600 | — | — |
| 2025-08-27 | $11.91 | $11.91 | 980,800 | — | — |
| 2025-08-26 | $11.83 | $11.83 | 1,589,200 | — | — |
| 2025-08-25 | $11.70 | $11.70 | 1,460,700 | — | — |
| 2025-08-22 | $12.43 | $12.43 | 1,439,600 | — | — |
| 2025-08-21 | $11.91 | $11.91 | 957,800 | — | — |
| 2025-08-20 | $11.78 | $11.78 | 1,213,200 | — | — |
| 2025-08-19 | $12.07 | $12.07 | 1,112,100 | — | — |
| 2025-08-18 | $12.09 | $12.09 | 1,186,900 | — | — |
| 2025-08-15 | $11.73 | $11.73 | 1,340,100 | — | — |
| 2025-08-14 | $11.59 | $11.59 | 1,406,200 | — | — |
| 2025-08-13 | $11.62 | $11.62 | 2,564,200 | — | — |
| 2025-08-12 | $11.34 | $11.34 | 1,370,000 | — | — |
| 2025-08-11 | $10.90 | $10.90 | 1,390,500 | — | — |
| 2025-08-08 | $11.13 | $11.13 | 1,374,600 | — | — |
| 2025-08-07 | $11.51 | $11.51 | 1,538,400 | — | — |
| 2025-08-06 | $11.39 | $11.39 | 1,446,200 | — | — |
| 2025-08-05 | $11.43 | $11.43 | 4,270,600 | — | — |
| 2025-08-04 | $11.76 | $11.76 | 2,013,100 | — | — |
| 2025-08-01 | $11.32 | $11.32 | 2,061,500 | — | — |
| 2025-07-31 | $11.57 | $11.57 | 4,076,600 | — | — |
| 2025-07-30 | $10.97 | $10.97 | 3,183,000 | — | — |
| 2025-07-29 | $11.38 | $11.38 | 2,395,000 | — | — |
| 2025-07-28 | $11.64 | $11.64 | 2,607,200 | — | — |
| 2025-07-25 | $12.04 | $12.04 | 3,953,400 | — | — |
| 2025-07-24 | $12.54 | $12.54 | 5,349,900 | — | — |
| 2025-07-23 | $16.51 | $16.51 | 1,045,700 | — | — |
| 2025-07-22 | $16.30 | $16.30 | 913,300 | — | — |
| 2025-07-21 | $16.10 | $16.10 | 1,176,100 | — | — |
| 2025-07-18 | $16.02 | $16.02 | 1,039,800 | — | — |
| 2025-07-17 | $16.21 | $16.21 | 1,110,100 | — | — |
| 2025-07-16 | $16.59 | $16.59 | 910,100 | — | — |
| 2025-07-15 | $16.79 | $16.79 | 740,400 | — | — |
| 2025-07-14 | $17.42 | $17.42 | 582,900 | — | — |
| 2025-07-11 | $17.60 | $17.60 | 970,500 | — | — |
| 2025-07-10 | $18.46 | $18.46 | 652,300 | — | — |
| 2025-07-09 | $18.19 | $18.19 | 1,020,800 | — | — |
| 2025-07-08 | $17.51 | $17.51 | 1,383,000 | — | — |
| 2025-07-07 | $16.89 | $16.89 | 927,300 | — | — |
| 2025-07-03 | $17.71 | $17.71 | 534,100 | — | — |
| 2025-07-02 | $17.88 | $17.88 | 1,315,400 | — | — |
| 2025-07-01 | $17.88 | $17.88 | 1,251,700 | — | — |
| 2025-06-30 | $17.80 | $17.80 | 1,807,400 | — | — |
| 2025-06-27 | $18.00 | $18.00 | 3,417,600 | — | — |
| 2025-06-26 | $17.10 | $17.10 | 821,000 | — | — |
| 2025-06-25 | $17.33 | $17.33 | 1,520,100 | — | — |
| 2025-06-24 | $17.00 | $17.00 | 2,517,400 | — | — |
| 2025-06-23 | $16.61 | $16.61 | 773,500 | — | — |
| 2025-06-20 | $16.69 | $16.69 | 1,595,700 | — | — |
| 2025-06-18 | $16.80 | $16.80 | 1,330,700 | — | — |
| 2025-06-17 | $17.43 | $17.43 | 1,083,700 | — | — |
| 2025-06-16 | $17.91 | $17.91 | 1,204,100 | — | — |
| 2025-06-13 | $17.55 | $17.55 | 1,406,600 | — | — |
| 2025-06-12 | $18.20 | $18.20 | 1,432,200 | — | — |
| 2025-06-11 | $17.36 | $17.36 | 2,120,700 | — | — |
| 2025-06-10 | $18.38 | $18.38 | 2,287,300 | — | — |
| 2025-06-09 | $16.90 | $16.90 | 1,116,600 | — | — |
| 2025-06-06 | $17.00 | $17.00 | 2,852,600 | — | — |
| 2025-06-05 | $16.45 | $16.45 | 1,230,400 | — | — |
| 2025-06-04 | $16.72 | $16.72 | 1,616,100 | — | — |
| 2025-06-03 | $17.04 | $17.04 | 4,758,300 | — | — |
| 2025-06-02 | $17.04 | $17.04 | 2,556,000 | — | — |
| 2025-05-30 | $19.11 | $19.11 | 1,105,400 | — | — |
| 2025-05-29 | $19.40 | $19.40 | 1,010,600 | — | — |
| 2025-05-28 | $19.37 | $19.37 | 873,500 | — | — |
| 2025-05-27 | $19.18 | $19.18 | 1,352,000 | — | — |
| 2025-05-23 | $18.54 | $18.54 | 869,900 | — | — |
| 2025-05-22 | $18.11 | $18.11 | 885,300 | — | — |
| 2025-05-21 | $17.75 | $17.75 | 1,340,200 | — | — |
| 2025-05-20 | $18.20 | $18.20 | 1,133,300 | — | — |
| 2025-05-19 | $17.96 | $17.96 | 708,800 | — | — |
| 2025-05-16 | $17.89 | $17.89 | 725,400 | — | — |
| 2025-05-15 | $17.59 | $17.59 | 770,100 | — | — |
| 2025-05-14 | $17.10 | $17.10 | 890,000 | — | — |
| 2025-05-13 | $18.14 | $18.14 | 1,056,500 | — | — |
| 2025-05-12 | $18.57 | $18.57 | 1,051,600 | — | — |
| 2025-05-09 | $17.38 | $17.38 | 1,001,100 | — | — |
| 2025-05-08 | $17.44 | $17.44 | 681,600 | — | — |
| 2025-05-07 | $16.65 | $16.65 | 948,900 | — | — |
| 2025-05-06 | $16.33 | $16.33 | 1,017,500 | — | — |
| 2025-05-05 | $17.76 | $17.76 | 675,200 | — | — |
| 2025-05-02 | $18.15 | $18.15 | 728,600 | — | — |
| 2025-05-01 | $17.95 | $17.95 | 874,400 | — | — |
| 2025-04-30 | $18.14 | $18.14 | 753,700 | — | — |
| 2025-04-29 | $18.29 | $18.29 | 723,600 | — | — |
| 2025-04-28 | $18.31 | $18.31 | 1,193,200 | — | — |
| 2025-04-25 | $18.50 | $18.50 | 1,012,000 | — | — |
| 2025-04-24 | $18.55 | $18.55 | 1,430,000 | — | — |
| 2025-04-23 | $17.77 | $17.77 | 1,278,400 | — | — |
| 2025-04-22 | $16.51 | $16.51 | 872,200 | — | — |
| 2025-04-21 | $15.58 | $15.58 | 1,077,800 | — | — |
| 2025-04-17 | $15.58 | $15.58 | 705,600 | — | — |
| 2025-04-16 | $15.83 | $15.83 | 760,600 | — | — |
| 2025-04-15 | $16.46 | $16.46 | 645,400 | — | — |
| 2025-04-14 | $16.55 | $16.55 | 662,200 | — | — |
| 2025-04-11 | $16.50 | $16.50 | 651,700 | — | — |
| 2025-04-10 | $16.08 | $16.08 | 801,400 | — | — |
| 2025-04-09 | $16.95 | $16.95 | 1,001,700 | — | — |
| 2025-04-08 | $15.37 | $15.37 | 790,700 | — | — |
| 2025-04-07 | $16.61 | $16.61 | 1,263,500 | — | — |
| 2025-04-04 | $16.49 | $16.49 | 985,400 | — | — |
| 2025-04-03 | $16.98 | $16.98 | 664,800 | — | — |
| 2025-04-02 | $17.94 | $17.94 | 588,200 | — | — |
| 2025-04-01 | $17.52 | $17.52 | 598,100 | — | — |
| 2025-03-31 | $17.82 | $17.82 | 844,500 | — | — |
| 2025-03-28 | $18.86 | $18.86 | 640,300 | — | — |
| 2025-03-27 | $18.97 | $18.97 | 490,400 | — | — |
| 2025-03-26 | $18.44 | $18.44 | 480,000 | — | — |
| 2025-03-25 | $18.77 | $18.77 | 529,000 | — | — |
| 2025-03-24 | $19.78 | $19.78 | 551,400 | — | — |
| 2025-03-21 | $19.33 | $19.33 | 1,078,300 | — | — |
| 2025-03-20 | $19.18 | $19.18 | 543,300 | — | — |
| 2025-03-19 | $19.32 | $19.32 | 541,800 | — | — |
| 2025-03-18 | $19.36 | $19.36 | 915,300 | — | — |
| 2025-03-17 | $19.59 | $19.59 | 705,200 | — | — |
| 2025-03-14 | $19.49 | $19.49 | 702,800 | — | — |
| 2025-03-13 | $20.06 | $20.06 | 617,200 | — | — |
| 2025-03-12 | $20.62 | $20.62 | 1,302,200 | — | — |
| 2025-03-11 | $21.32 | $21.32 | 1,244,700 | — | — |
| 2025-03-10 | $20.29 | $20.29 | 1,076,800 | — | — |
| 2025-03-07 | $20.18 | $20.18 | 925,400 | — | — |
| 2025-03-06 | $19.26 | $19.26 | 862,900 | — | — |
| 2025-03-05 | $19.15 | $19.15 | 1,096,100 | — | — |
| 2025-03-04 | $18.19 | $18.19 | 1,339,700 | — | — |
| 2025-03-03 | $18.41 | $18.41 | 1,526,000 | — | — |
| 2025-02-28 | $19.07 | $19.07 | 2,308,800 | — | — |
| 2025-02-27 | $19.23 | $19.23 | 2,805,900 | — | — |
| 2025-02-26 | $21.96 | $21.96 | 1,230,400 | — | — |
| 2025-02-25 | $21.00 | $21.00 | 883,300 | — | — |
| 2025-02-24 | $21.24 | $21.24 | 825,500 | — | — |
| 2025-02-21 | $22.09 | $22.09 | 1,032,900 | — | — |
| 2025-02-20 | $21.65 | $21.65 | 749,700 | — | — |
| 2025-02-19 | $21.81 | $21.81 | 517,700 | — | — |
| 2025-02-18 | $22.05 | $22.05 | 719,500 | — | — |
| 2025-02-14 | $22.48 | $22.48 | 740,200 | — | — |
| 2025-02-13 | $21.71 | $21.71 | 548,600 | — | — |
| 2025-02-12 | $21.37 | $21.37 | 706,000 | — | — |
| 2025-02-11 | $21.21 | $21.21 | 725,200 | — | — |
| 2025-02-10 | $21.65 | $21.65 | 873,100 | — | — |
| 2025-02-07 | $22.25 | $22.25 | 767,600 | — | — |
| 2025-02-06 | $22.93 | $22.93 | 872,700 | — | — |
| 2025-02-05 | $24.18 | $24.18 | 707,000 | — | — |
| 2025-02-04 | $23.67 | $23.67 | 964,400 | — | — |
| 2025-02-03 | $23.75 | $23.75 | 875,500 | — | — |
| 2025-01-31 | $24.52 | $24.52 | 700,300 | — | — |
| 2025-01-30 | $25.51 | $25.51 | 520,200 | — | — |
| 2025-01-29 | $25.52 | $25.52 | 556,300 | — | — |
| 2025-01-28 | $25.57 | $25.57 | 570,200 | — | — |
| 2025-01-27 | $25.38 | $25.38 | 828,400 | — | — |
| 2025-01-24 | $26.33 | $26.33 | 835,000 | — | — |
| 2025-01-23 | $27.02 | $27.02 | 672,400 | — | — |
| 2025-01-22 | $26.83 | $26.83 | 981,900 | — | — |
| 2025-01-21 | $26.96 | $26.96 | 617,100 | — | — |
| 2025-01-17 | $26.17 | $26.17 | 1,184,400 | — | — |
| 2025-01-16 | $26.02 | $26.02 | 845,300 | — | — |
| 2025-01-15 | $26.35 | $26.35 | 893,900 | — | — |
| 2025-01-14 | $26.23 | $26.23 | 1,024,000 | — | — |
| 2025-01-13 | $27.38 | $27.38 | 1,826,400 | — | — |
| 2025-01-10 | $27.45 | $27.45 | 1,289,600 | — | — |
| 2025-01-08 | $28.91 | $28.91 | 1,176,500 | — | — |
| 2025-01-07 | $29.01 | $29.01 | 952,300 | — | — |
| 2025-01-06 | $29.66 | $29.66 | 820,700 | — | — |
| 2025-01-03 | $30.19 | $30.19 | 1,004,500 | — | — |
| 2025-01-02 | $29.99 | $29.99 | 1,202,900 | — | — |