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
- 2019-07-18 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 | $12.43 | $25.06 | 6,011,700 | — | — |
| 2025-12-30 | $12.76 | $24.98 | 5,007,200 | — | — |
| 2025-12-29 | $12.67 | $24.81 | 5,297,000 | — | — |
| 2025-12-26 | $12.73 | $24.92 | 3,565,800 | — | — |
| 2025-12-24 | $12.59 | $24.65 | 2,665,300 | — | — |
| 2025-12-23 | $12.55 | $24.57 | 4,184,200 | — | — |
| 2025-12-22 | $12.66 | $24.79 | 5,565,000 | — | — |
| 2025-12-19 | $12.65 | $24.77 | 6,630,900 | — | — |
| 2025-12-18 | $12.70 | $24.86 | 5,008,300 | — | — |
| 2025-12-17 | $12.91 | $25.28 | 4,758,700 | — | — |
| 2025-12-16 | $12.98 | $25.41 | 3,384,600 | — | — |
| 2025-12-15 | $13.01 | $25.47 | 4,314,900 | — | — |
| 2025-12-12 | $13.05 | $25.55 | 3,334,300 | — | — |
| 2025-12-11 | $13.15 | $25.75 | 4,087,300 | — | — |
| 2025-12-10 | $13.38 | $26.20 | 3,920,500 | — | — |
| 2025-12-09 | $13.34 | $26.12 | 4,162,400 | — | — |
| 2025-12-08 | $13.30 | $26.04 | 4,189,600 | — | — |
| 2025-12-05 | $13.48 | $26.39 | 3,418,800 | — | — |
| 2025-12-04 | $13.45 | $26.33 | 3,120,800 | — | — |
| 2025-12-03 | $13.41 | $26.25 | 2,949,800 | — | — |
| 2025-12-02 | $13.22 | $25.88 | 3,940,600 | — | — |
| 2025-12-01 | $13.24 | $25.92 | 5,592,700 | — | — |
| 2025-11-28 | $13.17 | $25.78 | 3,491,400 | — | — |
| 2025-11-26 | $13.13 | $25.71 | 7,800,200 | — | — |
| 2025-11-25 | $12.88 | $25.22 | 7,157,400 | — | — |
| 2025-11-24 | $12.65 | $24.77 | 9,688,900 | — | — |
| 2025-11-21 | $12.34 | $24.16 | 12,195,300 | — | — |
| 2025-11-20 | $12.03 | $23.55 | 10,220,000 | — | — |
| 2025-11-19 | $11.97 | $23.44 | 13,059,500 | — | — |
| 2025-11-18 | $11.75 | $23.00 | 10,352,600 | — | — |
| 2025-11-17 | $11.86 | $23.22 | 7,466,800 | — | — |
| 2025-11-14 | $11.90 | $23.30 | 3,534,300 | — | — |
| 2025-11-13 | $11.96 | $23.42 | 6,738,300 | — | — |
| 2025-11-12 | $12.10 | $23.69 | 4,338,700 | — | — |
| 2025-11-11 | $12.07 | $23.63 | 5,456,400 | — | — |
| 2025-11-10 | $12.08 | $23.65 | 5,098,500 | — | — |
| 2025-11-07 | $12.14 | $23.77 | 6,286,800 | — | — |
| 2025-11-06 | $12.10 | $23.69 | 12,653,300 | — | — |
| 2025-11-05 | $12.78 | $25.02 | 5,003,900 | — | — |
| 2025-11-04 | $12.91 | $25.28 | 3,971,000 | — | — |
| 2025-11-03 | $13.05 | $25.55 | 3,503,000 | — | — |
| 2025-10-31 | $13.02 | $25.49 | 3,507,700 | — | — |
| 2025-10-30 | $12.81 | $25.08 | 5,570,400 | — | — |
| 2025-10-29 | $13.06 | $25.57 | 3,624,200 | — | — |
| 2025-10-28 | $13.24 | $25.92 | 4,403,000 | — | — |
| 2025-10-27 | $13.20 | $25.84 | 4,564,000 | — | — |
| 2025-10-24 | $13.03 | $25.51 | 4,241,400 | — | — |
| 2025-10-23 | $13.00 | $25.45 | 5,949,500 | — | — |
| 2025-10-22 | $12.96 | $25.37 | 4,898,800 | — | — |
| 2025-10-21 | $12.96 | $25.37 | 4,879,200 | — | — |
| 2025-10-20 | $12.70 | $24.86 | 4,882,900 | — | — |
| 2025-10-17 | $12.60 | $24.67 | 6,804,400 | — | — |
| 2025-10-16 | $12.54 | $24.55 | 5,524,600 | — | — |
| 2025-10-15 | $12.87 | $25.20 | 6,750,100 | — | — |
| 2025-10-14 | $12.87 | $25.20 | 7,920,300 | — | — |
| 2025-10-13 | $12.50 | $24.47 | 5,295,100 | — | — |
| 2025-10-10 | $12.13 | $23.75 | 9,139,700 | — | — |
| 2025-10-09 | $12.23 | $23.94 | 5,892,500 | — | — |
| 2025-10-08 | $12.43 | $24.34 | 5,324,000 | — | — |
| 2025-10-07 | $12.54 | $24.55 | 6,221,700 | — | — |
| 2025-10-06 | $12.54 | $24.55 | 5,223,300 | — | — |
| 2025-10-03 | $12.66 | $24.79 | 4,236,700 | — | — |
| 2025-10-02 | $12.73 | $24.92 | 5,609,500 | — | — |
| 2025-10-01 | $12.51 | $24.49 | 7,577,500 | — | — |
| 2025-09-30 | $12.77 | $25.00 | 6,815,300 | — | — |
| 2025-09-29 | $13.21 | $25.14 | 4,064,900 | — | — |
| 2025-09-26 | $13.24 | $25.20 | 3,286,200 | — | — |
| 2025-09-25 | $13.37 | $25.44 | 3,828,500 | — | — |
| 2025-09-24 | $13.38 | $25.46 | 4,396,600 | — | — |
| 2025-09-23 | $13.57 | $25.82 | 2,845,200 | — | — |
| 2025-09-22 | $13.61 | $25.90 | 4,868,400 | — | — |
| 2025-09-19 | $14.01 | $26.66 | 6,940,500 | — | — |
| 2025-09-18 | $13.84 | $26.34 | 3,243,800 | — | — |
| 2025-09-17 | $13.74 | $26.15 | 3,851,600 | — | — |
| 2025-09-16 | $13.70 | $26.07 | 5,478,000 | — | — |
| 2025-09-15 | $13.71 | $26.09 | 6,662,000 | — | — |
| 2025-09-12 | $14.15 | $26.93 | 2,055,900 | — | — |
| 2025-09-11 | $14.27 | $27.16 | 1,787,000 | — | — |
| 2025-09-10 | $14.15 | $26.93 | 1,756,500 | — | — |
| 2025-09-09 | $14.18 | $26.98 | 1,985,000 | — | — |
| 2025-09-08 | $14.31 | $27.23 | 2,159,400 | — | — |
| 2025-09-05 | $14.34 | $27.29 | 1,996,600 | — | — |
| 2025-09-04 | $14.36 | $27.33 | 2,297,200 | — | — |
| 2025-09-03 | $14.22 | $27.06 | 3,049,900 | — | — |
| 2025-09-02 | $14.23 | $27.08 | 3,064,600 | — | — |
| 2025-08-29 | $14.34 | $27.29 | 1,572,500 | — | — |
| 2025-08-28 | $14.22 | $27.02 | 2,468,500 | — | — |
| 2025-08-27 | $14.21 | $27.00 | 2,009,200 | — | — |
| 2025-08-26 | $14.17 | $26.93 | 2,033,200 | — | — |
| 2025-08-25 | $14.11 | $26.81 | 2,399,000 | — | — |
| 2025-08-22 | $14.26 | $27.10 | 2,593,700 | — | — |
| 2025-08-21 | $14.07 | $26.74 | 3,173,400 | — | — |
| 2025-08-20 | $14.15 | $26.89 | 2,655,400 | — | — |
| 2025-08-19 | $14.19 | $26.97 | 2,605,900 | — | — |
| 2025-08-18 | $14.16 | $26.91 | 2,292,500 | — | — |
| 2025-08-15 | $14.13 | $26.85 | 3,039,600 | — | — |
| 2025-08-14 | $14.30 | $27.17 | 2,644,800 | — | — |
| 2025-08-13 | $14.38 | $27.33 | 3,125,700 | — | — |
| 2025-08-12 | $14.28 | $27.14 | 2,629,300 | — | — |
| 2025-08-11 | $14.09 | $26.78 | 1,854,300 | — | — |
| 2025-08-08 | $14.17 | $26.93 | 2,548,200 | — | — |
| 2025-08-07 | $14.08 | $26.76 | 3,174,800 | — | — |
| 2025-08-06 | $14.11 | $26.81 | 2,461,800 | — | — |
| 2025-08-05 | $14.19 | $26.97 | 2,499,300 | — | — |
| 2025-08-04 | $14.09 | $26.78 | 2,434,200 | — | — |
| 2025-08-01 | $14.08 | $26.76 | 3,045,400 | — | — |
| 2025-07-31 | $14.28 | $27.14 | 2,337,700 | — | — |
| 2025-07-30 | $14.41 | $27.38 | 2,181,100 | — | — |
| 2025-07-29 | $14.55 | $27.65 | 2,634,200 | — | — |
| 2025-07-28 | $14.61 | $27.76 | 2,154,700 | — | — |
| 2025-07-25 | $14.85 | $28.22 | 2,347,300 | — | — |
| 2025-07-24 | $14.88 | $28.28 | 3,311,400 | — | — |
| 2025-07-23 | $14.95 | $28.41 | 1,997,900 | — | — |
| 2025-07-22 | $14.88 | $28.28 | 1,937,900 | — | — |
| 2025-07-21 | $14.82 | $28.16 | 4,104,000 | — | — |
| 2025-07-18 | $15.09 | $28.68 | 1,896,900 | — | — |
| 2025-07-17 | $15.10 | $28.69 | 2,974,500 | — | — |
| 2025-07-16 | $14.95 | $28.41 | 2,661,500 | — | — |
| 2025-07-15 | $14.79 | $28.11 | 3,584,000 | — | — |
| 2025-07-14 | $14.80 | $28.12 | 3,450,200 | — | — |
| 2025-07-11 | $14.65 | $27.84 | 2,955,000 | — | — |
| 2025-07-10 | $14.62 | $27.78 | 4,009,300 | — | — |
| 2025-07-09 | $14.40 | $27.36 | 2,483,200 | — | — |
| 2025-07-08 | $14.42 | $27.40 | 1,996,000 | — | — |
| 2025-07-07 | $14.42 | $27.40 | 3,179,300 | — | — |
| 2025-07-03 | $14.63 | $27.80 | 1,443,300 | — | — |
| 2025-07-02 | $14.49 | $27.54 | 2,949,500 | — | — |
| 2025-07-01 | $14.39 | $27.35 | 2,836,800 | — | — |
| 2025-06-30 | $14.34 | $27.25 | 3,352,600 | — | — |
| 2025-06-27 | $14.54 | $26.93 | 2,512,200 | — | — |
| 2025-06-26 | $14.63 | $27.09 | 2,290,700 | — | — |
| 2025-06-25 | $14.45 | $26.76 | 2,186,700 | — | — |
| 2025-06-24 | $14.36 | $26.59 | 2,028,400 | — | — |
| 2025-06-23 | $14.29 | $26.46 | 2,712,300 | — | — |
| 2025-06-20 | $14.47 | $26.80 | 2,729,400 | — | — |
| 2025-06-18 | $14.58 | $27.00 | 1,993,300 | — | — |
| 2025-06-17 | $14.47 | $26.80 | 1,839,200 | — | — |
| 2025-06-16 | $14.49 | $26.84 | 2,030,900 | — | — |
| 2025-06-13 | $14.59 | $27.02 | 1,495,800 | — | — |
| 2025-06-12 | $14.75 | $27.32 | 1,994,900 | — | — |
| 2025-06-11 | $14.75 | $27.32 | 2,002,600 | — | — |
| 2025-06-10 | $14.73 | $27.28 | 2,547,400 | — | — |
| 2025-06-09 | $14.70 | $27.22 | 2,622,800 | — | — |
| 2025-06-06 | $14.57 | $26.98 | 2,305,000 | — | — |
| 2025-06-05 | $14.53 | $26.91 | 1,982,500 | — | — |
| 2025-06-04 | $14.57 | $26.98 | 1,713,100 | — | — |
| 2025-06-03 | $14.51 | $26.87 | 2,189,700 | — | — |
| 2025-06-02 | $14.43 | $26.72 | 2,030,200 | — | — |
| 2025-05-30 | $14.65 | $27.13 | 3,717,100 | — | — |
| 2025-05-29 | $14.65 | $27.11 | 1,679,800 | — | — |
| 2025-05-28 | $14.59 | $27.00 | 1,735,500 | — | — |
| 2025-05-27 | $14.57 | $26.96 | 1,632,900 | — | — |
| 2025-05-23 | $14.33 | $26.52 | 2,099,000 | — | — |
| 2025-05-22 | $14.24 | $26.35 | 1,510,600 | — | — |
| 2025-05-21 | $14.30 | $26.47 | 3,332,500 | — | — |
| 2025-05-20 | $14.65 | $27.11 | 1,834,900 | — | — |
| 2025-05-19 | $14.72 | $27.24 | 2,907,900 | — | — |
| 2025-05-16 | $14.71 | $27.22 | 2,425,700 | — | — |
| 2025-05-15 | $14.60 | $27.02 | 3,253,700 | — | — |
| 2025-05-14 | $14.65 | $27.11 | 2,324,400 | — | — |
| 2025-05-13 | $14.58 | $26.98 | 3,273,000 | — | — |
| 2025-05-12 | $14.37 | $26.59 | 5,431,900 | — | — |
| 2025-05-09 | $13.89 | $25.71 | 2,160,900 | — | — |
| 2025-05-08 | $13.88 | $25.69 | 3,119,700 | — | — |
| 2025-05-07 | $13.71 | $25.37 | 3,041,100 | — | — |
| 2025-05-06 | $13.72 | $25.39 | 2,841,300 | — | — |
| 2025-05-05 | $13.84 | $25.61 | 1,723,700 | — | — |
| 2025-05-02 | $14.07 | $26.04 | 2,635,000 | — | — |
| 2025-05-01 | $13.86 | $25.65 | 1,910,500 | — | — |
| 2025-04-30 | $14.01 | $25.93 | 1,856,200 | — | — |
| 2025-04-29 | $14.19 | $26.26 | 1,988,600 | — | — |
| 2025-04-28 | $14.34 | $26.54 | 1,859,200 | — | — |
| 2025-04-25 | $14.26 | $26.39 | 1,515,700 | — | — |
| 2025-04-24 | $14.25 | $26.37 | 1,661,600 | — | — |
| 2025-04-23 | $14.00 | $25.91 | 2,901,500 | — | — |
| 2025-04-22 | $13.79 | $25.52 | 2,798,600 | — | — |
| 2025-04-21 | $13.49 | $24.97 | 2,388,100 | — | — |
| 2025-04-17 | $13.85 | $25.63 | 2,907,800 | — | — |
| 2025-04-16 | $13.53 | $25.04 | 3,625,300 | — | — |
| 2025-04-15 | $13.71 | $25.37 | 4,417,800 | — | — |
| 2025-04-14 | $13.42 | $24.84 | 5,567,500 | — | — |
| 2025-04-11 | $13.28 | $24.58 | 7,451,500 | — | — |
| 2025-04-10 | $13.09 | $24.23 | 5,417,000 | — | — |
| 2025-04-09 | $13.66 | $25.28 | 9,267,700 | — | — |
| 2025-04-08 | $12.48 | $23.10 | 9,177,300 | — | — |
| 2025-04-07 | $12.83 | $23.74 | 8,918,800 | — | — |
| 2025-04-04 | $13.30 | $24.61 | 11,211,700 | — | — |
| 2025-04-03 | $14.40 | $26.65 | 5,956,600 | — | — |
| 2025-04-02 | $14.78 | $27.35 | 2,053,700 | — | — |
| 2025-04-01 | $14.80 | $27.39 | 3,009,400 | — | — |
| 2025-03-31 | $14.66 | $27.13 | 3,267,500 | — | — |
| 2025-03-28 | $15.04 | $27.15 | 3,048,500 | — | — |
| 2025-03-27 | $15.31 | $27.64 | 3,031,300 | — | — |
| 2025-03-26 | $15.24 | $27.51 | 2,454,300 | — | — |
| 2025-03-25 | $15.17 | $27.38 | 3,740,200 | — | — |
| 2025-03-24 | $15.25 | $27.53 | 5,589,800 | — | — |
| 2025-03-21 | $14.98 | $27.04 | 10,922,900 | — | — |
| 2025-03-20 | $15.07 | $27.20 | 3,817,100 | — | — |
| 2025-03-19 | $14.99 | $27.06 | 6,683,700 | — | — |
| 2025-03-18 | $14.92 | $26.93 | 4,207,300 | — | — |
| 2025-03-17 | $14.90 | $26.90 | 7,520,800 | — | — |
| 2025-03-14 | $14.40 | $25.99 | 2,760,000 | — | — |
| 2025-03-13 | $14.08 | $25.42 | 4,215,400 | — | — |
| 2025-03-12 | $14.38 | $25.96 | 5,671,300 | — | — |
| 2025-03-11 | $14.50 | $26.18 | 7,734,600 | — | — |
| 2025-03-10 | $14.77 | $26.66 | 2,693,300 | — | — |
| 2025-03-07 | $14.99 | $27.06 | 4,039,300 | — | — |
| 2025-03-06 | $14.74 | $26.61 | 3,219,600 | — | — |
| 2025-03-05 | $14.83 | $26.77 | 2,889,000 | — | — |
| 2025-03-04 | $14.98 | $27.04 | 3,657,700 | — | — |
| 2025-03-03 | $15.30 | $27.62 | 3,004,200 | — | — |
| 2025-02-28 | $15.46 | $27.91 | 4,915,200 | — | — |
| 2025-02-27 | $15.18 | $27.31 | 3,872,400 | — | — |
| 2025-02-26 | $15.16 | $27.28 | 4,060,300 | — | — |
| 2025-02-25 | $15.35 | $27.62 | 4,261,400 | — | — |
| 2025-02-24 | $15.39 | $27.69 | 4,453,700 | — | — |
| 2025-02-21 | $15.43 | $27.76 | 2,696,700 | — | — |
| 2025-02-20 | $15.53 | $27.94 | 3,618,500 | — | — |
| 2025-02-19 | $15.64 | $28.14 | 3,155,100 | — | — |
| 2025-02-18 | $15.57 | $28.01 | 2,278,100 | — | — |
| 2025-02-14 | $15.39 | $27.69 | 2,584,000 | — | — |
| 2025-02-13 | $15.30 | $27.53 | 2,664,000 | — | — |
| 2025-02-12 | $15.33 | $27.58 | 2,948,000 | — | — |
| 2025-02-11 | $15.09 | $27.15 | 3,200,600 | — | — |
| 2025-02-10 | $15.07 | $27.11 | 2,654,000 | — | — |
| 2025-02-07 | $15.00 | $26.99 | 2,580,600 | — | — |
| 2025-02-06 | $15.05 | $27.08 | 2,494,200 | — | — |
| 2025-02-05 | $15.02 | $27.02 | 2,930,700 | — | — |
| 2025-02-04 | $15.10 | $27.17 | 4,092,100 | — | — |
| 2025-02-03 | $15.08 | $27.13 | 3,225,200 | — | — |
| 2025-01-31 | $15.11 | $27.19 | 8,693,400 | — | — |
| 2025-01-30 | $15.05 | $27.08 | 4,273,100 | — | — |
| 2025-01-29 | $14.94 | $26.88 | 3,433,300 | — | — |
| 2025-01-28 | $15.04 | $27.06 | 2,298,800 | — | — |
| 2025-01-27 | $14.84 | $26.70 | 2,307,000 | — | — |
| 2025-01-24 | $14.88 | $26.77 | 2,558,700 | — | — |
| 2025-01-23 | $14.79 | $26.61 | 2,978,100 | — | — |
| 2025-01-22 | $14.77 | $26.57 | 3,153,200 | — | — |
| 2025-01-21 | $14.92 | $26.84 | 3,614,600 | — | — |
| 2025-01-17 | $14.84 | $26.70 | 2,832,700 | — | — |
| 2025-01-16 | $14.90 | $26.81 | 2,381,800 | — | — |
| 2025-01-15 | $14.92 | $26.84 | 3,813,600 | — | — |
| 2025-01-14 | $15.02 | $27.02 | 3,026,800 | — | — |
| 2025-01-13 | $14.84 | $26.70 | 2,179,500 | — | — |
| 2025-01-10 | $14.55 | $26.18 | 2,309,100 | — | — |
| 2025-01-08 | $14.76 | $26.56 | 1,955,200 | — | — |
| 2025-01-07 | $14.90 | $26.81 | 1,594,400 | — | — |
| 2025-01-06 | $14.96 | $26.92 | 1,940,800 | — | — |
| 2025-01-03 | $15.26 | $27.46 | 1,675,800 | — | — |
| 2025-01-02 | $15.27 | $27.47 | 2,681,300 | — | — |