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
- 2020-11-19 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 | $25.00 | $25.00 | 949,200 | — | — |
| 2025-12-30 | $25.07 | $25.07 | 708,300 | — | — |
| 2025-12-29 | $25.64 | $25.64 | 1,095,600 | — | — |
| 2025-12-26 | $26.23 | $26.23 | 785,700 | — | — |
| 2025-12-24 | $27.45 | $27.45 | 1,029,900 | — | — |
| 2025-12-23 | $27.67 | $27.67 | 1,493,200 | — | — |
| 2025-12-22 | $28.18 | $28.18 | 2,375,600 | — | — |
| 2025-12-19 | $27.93 | $27.93 | 5,124,500 | — | — |
| 2025-12-18 | $30.81 | $30.81 | 2,340,700 | — | — |
| 2025-12-17 | $32.60 | $32.60 | 3,413,000 | — | — |
| 2025-12-16 | $34.28 | $34.28 | 3,002,700 | — | — |
| 2025-12-15 | $35.83 | $35.83 | 3,406,900 | — | — |
| 2025-12-12 | $33.05 | $33.05 | 3,684,600 | — | — |
| 2025-12-11 | $31.58 | $31.58 | 3,217,400 | — | — |
| 2025-12-10 | $30.68 | $30.68 | 7,806,100 | — | — |
| 2025-12-09 | $26.58 | $26.58 | 2,458,300 | — | — |
| 2025-12-08 | $27.98 | $27.98 | 2,339,800 | — | — |
| 2025-12-05 | $27.21 | $27.21 | 2,164,400 | — | — |
| 2025-12-04 | $27.64 | $27.64 | 2,862,000 | — | — |
| 2025-12-03 | $27.25 | $27.25 | 2,763,000 | — | — |
| 2025-12-02 | $27.15 | $27.15 | 2,636,600 | — | — |
| 2025-12-01 | $27.95 | $27.95 | 2,409,300 | — | — |
| 2025-11-28 | $28.32 | $28.32 | 1,099,200 | — | — |
| 2025-11-26 | $28.12 | $28.12 | 4,124,900 | — | — |
| 2025-11-25 | $26.07 | $26.07 | 3,780,800 | — | — |
| 2025-11-24 | $25.05 | $25.05 | 5,378,400 | — | — |
| 2025-11-21 | $23.17 | $23.17 | 5,200,300 | — | — |
| 2025-11-20 | $22.01 | $22.01 | 12,277,800 | — | — |
| 2025-11-19 | $19.43 | $19.43 | 18,827,900 | — | — |
| 2025-11-18 | $20.14 | $20.14 | 87,328,000 | — | — |
| 2025-11-17 | $8.52 | $8.52 | 626,500 | — | — |
| 2025-11-14 | $8.40 | $8.40 | 713,000 | — | — |
| 2025-11-13 | $7.94 | $7.94 | 1,506,900 | — | — |
| 2025-11-12 | $8.06 | $8.06 | 1,105,100 | — | — |
| 2025-11-11 | $8.19 | $8.19 | 904,200 | — | — |
| 2025-11-10 | $8.70 | $8.70 | 723,000 | — | — |
| 2025-11-07 | $8.35 | $8.35 | 570,500 | — | — |
| 2025-11-06 | $8.19 | $8.19 | 913,600 | — | — |
| 2025-11-05 | $7.95 | $7.95 | 1,044,000 | — | — |
| 2025-11-04 | $8.20 | $8.20 | 1,214,600 | — | — |
| 2025-11-03 | $8.42 | $8.42 | 792,900 | — | — |
| 2025-10-31 | $8.97 | $8.97 | 1,283,400 | — | — |
| 2025-10-30 | $8.78 | $8.78 | 1,292,100 | — | — |
| 2025-10-29 | $8.64 | $8.64 | 772,900 | — | — |
| 2025-10-28 | $8.72 | $8.72 | 849,900 | — | — |
| 2025-10-27 | $8.79 | $8.79 | 1,155,500 | — | — |
| 2025-10-24 | $8.03 | $8.03 | 1,137,000 | — | — |
| 2025-10-23 | $8.09 | $8.09 | 651,200 | — | — |
| 2025-10-22 | $8.19 | $8.19 | 1,304,600 | — | — |
| 2025-10-21 | $8.28 | $8.28 | 1,284,100 | — | — |
| 2025-10-20 | $7.77 | $7.77 | 5,812,300 | — | — |
| 2025-10-17 | $9.36 | $9.36 | 2,306,100 | — | — |
| 2025-10-16 | $9.60 | $9.60 | 1,997,800 | — | — |
| 2025-10-15 | $10.37 | $10.37 | 1,296,400 | — | — |
| 2025-10-14 | $10.74 | $10.74 | 1,218,100 | — | — |
| 2025-10-13 | $10.75 | $10.75 | 600,100 | — | — |
| 2025-10-10 | $10.57 | $10.57 | 1,568,600 | — | — |
| 2025-10-09 | $10.68 | $10.68 | 1,080,300 | — | — |
| 2025-10-08 | $10.73 | $10.73 | 939,900 | — | — |
| 2025-10-07 | $10.44 | $10.44 | 1,117,700 | — | — |
| 2025-10-06 | $11.06 | $11.06 | 1,160,600 | — | — |
| 2025-10-03 | $11.10 | $11.10 | 787,800 | — | — |
| 2025-10-02 | $11.14 | $11.14 | 1,288,000 | — | — |
| 2025-10-01 | $11.04 | $11.04 | 2,269,800 | — | — |
| 2025-09-30 | $9.79 | $9.79 | 1,707,100 | — | — |
| 2025-09-29 | $9.54 | $9.54 | 1,376,300 | — | — |
| 2025-09-26 | $9.51 | $9.51 | 1,408,800 | — | — |
| 2025-09-25 | $8.19 | $8.19 | 523,600 | — | — |
| 2025-09-24 | $8.35 | $8.35 | 931,000 | — | — |
| 2025-09-23 | $8.79 | $8.79 | 1,162,300 | — | — |
| 2025-09-22 | $8.33 | $8.33 | 1,118,600 | — | — |
| 2025-09-19 | $8.17 | $8.17 | 1,677,300 | — | — |
| 2025-09-18 | $8.51 | $8.51 | 1,048,300 | — | — |
| 2025-09-17 | $7.75 | $7.75 | 695,000 | — | — |
| 2025-09-16 | $7.89 | $7.89 | 962,100 | — | — |
| 2025-09-15 | $8.00 | $8.00 | 1,244,200 | — | — |
| 2025-09-12 | $7.77 | $7.77 | 1,345,400 | — | — |
| 2025-09-11 | $8.00 | $8.00 | 999,500 | — | — |
| 2025-09-10 | $7.81 | $7.81 | 1,619,800 | — | — |
| 2025-09-09 | $7.44 | $7.44 | 921,100 | — | — |
| 2025-09-08 | $7.58 | $7.58 | 1,467,900 | — | — |
| 2025-09-05 | $8.31 | $8.31 | 3,852,500 | — | — |
| 2025-09-04 | $6.35 | $6.35 | 3,051,200 | — | — |
| 2025-09-03 | $6.29 | $6.29 | 1,823,900 | — | — |
| 2025-09-02 | $6.47 | $6.47 | 1,390,000 | — | — |
| 2025-08-29 | $5.46 | $5.46 | 303,000 | — | — |
| 2025-08-28 | $5.52 | $5.52 | 298,900 | — | — |
| 2025-08-27 | $5.74 | $5.74 | 274,300 | — | — |
| 2025-08-26 | $5.73 | $5.73 | 159,600 | — | — |
| 2025-08-25 | $5.59 | $5.59 | 231,900 | — | — |
| 2025-08-22 | $5.76 | $5.76 | 432,600 | — | — |
| 2025-08-21 | $5.54 | $5.54 | 398,700 | — | — |
| 2025-08-20 | $5.45 | $5.45 | 288,000 | — | — |
| 2025-08-19 | $5.43 | $5.43 | 415,500 | — | — |
| 2025-08-18 | $5.76 | $5.76 | 401,400 | — | — |
| 2025-08-15 | $5.51 | $5.51 | 439,400 | — | — |
| 2025-08-14 | $5.26 | $5.26 | 415,900 | — | — |
| 2025-08-13 | $5.27 | $5.27 | 579,100 | — | — |
| 2025-08-12 | $5.31 | $5.31 | 1,399,200 | — | — |
| 2025-08-11 | $4.57 | $4.57 | 315,300 | — | — |
| 2025-08-08 | $4.64 | $4.64 | 515,200 | — | — |
| 2025-08-07 | $4.72 | $4.72 | 387,800 | — | — |
| 2025-08-06 | $4.98 | $4.98 | 470,000 | — | — |
| 2025-08-05 | $5.37 | $5.37 | 772,100 | — | — |
| 2025-08-04 | $5.41 | $5.41 | 513,500 | — | — |
| 2025-08-01 | $5.33 | $5.33 | 707,200 | — | — |
| 2025-07-31 | $5.14 | $5.14 | 393,100 | — | — |
| 2025-07-30 | $5.10 | $5.10 | 649,200 | — | — |
| 2025-07-29 | $5.01 | $5.01 | 761,100 | — | — |
| 2025-07-28 | $4.83 | $4.83 | 395,900 | — | — |
| 2025-07-25 | $4.71 | $4.71 | 490,300 | — | — |
| 2025-07-24 | $4.57 | $4.57 | 300,200 | — | — |
| 2025-07-23 | $4.66 | $4.66 | 336,600 | — | — |
| 2025-07-22 | $4.54 | $4.54 | 444,900 | — | — |
| 2025-07-21 | $4.59 | $4.59 | 481,200 | — | — |
| 2025-07-18 | $4.41 | $4.41 | 287,500 | — | — |
| 2025-07-17 | $4.51 | $4.51 | 334,100 | — | — |
| 2025-07-16 | $4.56 | $4.56 | 362,200 | — | — |
| 2025-07-15 | $4.59 | $4.59 | 344,300 | — | — |
| 2025-07-14 | $4.83 | $4.83 | 322,000 | — | — |
| 2025-07-11 | $4.65 | $4.65 | 300,500 | — | — |
| 2025-07-10 | $4.85 | $4.85 | 382,900 | — | — |
| 2025-07-09 | $4.99 | $4.99 | 457,000 | — | — |
| 2025-07-08 | $4.63 | $4.63 | 500,900 | — | — |
| 2025-07-07 | $4.45 | $4.45 | 514,100 | — | — |
| 2025-07-03 | $4.57 | $4.57 | 210,200 | — | — |
| 2025-07-02 | $4.54 | $4.54 | 613,200 | — | — |
| 2025-07-01 | $4.37 | $4.37 | 584,900 | — | — |
| 2025-06-30 | $4.26 | $4.26 | 1,084,200 | — | — |
| 2025-06-27 | $4.62 | $4.62 | 3,459,100 | — | — |
| 2025-06-26 | $4.56 | $4.56 | 859,400 | — | — |
| 2025-06-25 | $4.75 | $4.75 | 721,800 | — | — |
| 2025-06-24 | $4.69 | $4.69 | 1,031,800 | — | — |
| 2025-06-23 | $4.19 | $4.19 | 870,000 | — | — |
| 2025-06-20 | $4.13 | $4.13 | 1,027,600 | — | — |
| 2025-06-18 | $4.10 | $4.10 | 644,300 | — | — |
| 2025-06-17 | $4.01 | $4.01 | 915,400 | — | — |
| 2025-06-16 | $4.19 | $4.19 | 1,111,400 | — | — |
| 2025-06-13 | $4.17 | $4.17 | 942,400 | — | — |
| 2025-06-12 | $4.06 | $4.06 | 508,600 | — | — |
| 2025-06-11 | $4.08 | $4.08 | 746,700 | — | — |
| 2025-06-10 | $4.21 | $4.21 | 1,292,300 | — | — |
| 2025-06-09 | $4.38 | $4.38 | 790,500 | — | — |
| 2025-06-06 | $4.46 | $4.46 | 995,800 | — | — |
| 2025-06-05 | $4.21 | $4.21 | 846,800 | — | — |
| 2025-06-04 | $4.22 | $4.22 | 1,124,200 | — | — |
| 2025-06-03 | $4.05 | $4.05 | 1,870,100 | — | — |
| 2025-06-02 | $4.38 | $4.38 | 1,448,300 | — | — |
| 2025-05-30 | $5.28 | $5.28 | 361,600 | — | — |
| 2025-05-29 | $5.30 | $5.30 | 780,600 | — | — |
| 2025-05-28 | $4.96 | $4.96 | 487,400 | — | — |
| 2025-05-27 | $5.15 | $5.15 | 570,900 | — | — |
| 2025-05-23 | $5.04 | $5.04 | 519,200 | — | — |
| 2025-05-22 | $5.16 | $5.16 | 387,800 | — | — |
| 2025-05-21 | $5.01 | $5.01 | 527,000 | — | — |
| 2025-05-20 | $5.08 | $5.08 | 527,100 | — | — |
| 2025-05-19 | $4.80 | $4.80 | 505,600 | — | — |
| 2025-05-16 | $4.71 | $4.71 | 479,900 | — | — |
| 2025-05-15 | $4.69 | $4.69 | 421,000 | — | — |
| 2025-05-14 | $4.50 | $4.50 | 872,300 | — | — |
| 2025-05-13 | $4.68 | $4.68 | 528,900 | — | — |
| 2025-05-12 | $4.76 | $4.76 | 651,700 | — | — |
| 2025-05-09 | $4.60 | $4.60 | 469,200 | — | — |
| 2025-05-08 | $4.67 | $4.67 | 487,800 | — | — |
| 2025-05-07 | $4.63 | $4.63 | 591,800 | — | — |
| 2025-05-06 | $4.60 | $4.60 | 1,634,000 | — | — |
| 2025-05-05 | $5.56 | $5.56 | 1,973,300 | — | — |
| 2025-05-02 | $5.62 | $5.62 | 983,200 | — | — |
| 2025-05-01 | $5.29 | $5.29 | 762,300 | — | — |
| 2025-04-30 | $5.16 | $5.16 | 706,800 | — | — |
| 2025-04-29 | $5.04 | $5.04 | 513,800 | — | — |
| 2025-04-28 | $4.89 | $4.89 | 708,800 | — | — |
| 2025-04-25 | $4.91 | $4.91 | 719,300 | — | — |
| 2025-04-24 | $5.10 | $5.10 | 744,900 | — | — |
| 2025-04-23 | $5.01 | $5.01 | 1,232,800 | — | — |
| 2025-04-22 | $4.96 | $4.96 | 926,700 | — | — |
| 2025-04-21 | $4.75 | $4.75 | 897,200 | — | — |
| 2025-04-17 | $4.42 | $4.42 | 615,600 | — | — |
| 2025-04-16 | $4.26 | $4.26 | 771,800 | — | — |
| 2025-04-15 | $4.21 | $4.21 | 719,300 | — | — |
| 2025-04-14 | $4.06 | $4.06 | 754,600 | — | — |
| 2025-04-11 | $3.77 | $3.77 | 1,027,000 | — | — |
| 2025-04-10 | $3.41 | $3.41 | 1,275,400 | — | — |
| 2025-04-09 | $3.15 | $3.15 | 2,126,600 | — | — |
| 2025-04-08 | $3.06 | $3.06 | 779,600 | — | — |
| 2025-04-07 | $3.18 | $3.18 | 1,153,500 | — | — |
| 2025-04-04 | $3.25 | $3.25 | 1,237,200 | — | — |
| 2025-04-03 | $3.35 | $3.35 | 1,400,300 | — | — |
| 2025-04-02 | $3.33 | $3.33 | 2,202,300 | — | — |
| 2025-04-01 | $3.34 | $3.34 | 1,233,900 | — | — |
| 2025-03-31 | $3.76 | $3.76 | 1,337,300 | — | — |
| 2025-03-28 | $4.11 | $4.11 | 261,300 | — | — |
| 2025-03-27 | $4.20 | $4.20 | 566,400 | — | — |
| 2025-03-26 | $4.14 | $4.14 | 579,900 | — | — |
| 2025-03-25 | $4.19 | $4.19 | 542,400 | — | — |
| 2025-03-24 | $4.32 | $4.32 | 3,604,600 | — | — |
| 2025-03-21 | $4.23 | $4.23 | 2,079,400 | — | — |
| 2025-03-20 | $4.12 | $4.12 | 1,062,400 | — | — |
| 2025-03-19 | $4.11 | $4.11 | 1,103,400 | — | — |
| 2025-03-18 | $4.14 | $4.14 | 487,500 | — | — |
| 2025-03-17 | $4.45 | $4.45 | 625,300 | — | — |
| 2025-03-14 | $4.41 | $4.41 | 607,700 | — | — |
| 2025-03-13 | $4.37 | $4.37 | 465,700 | — | — |
| 2025-03-12 | $4.51 | $4.51 | 546,100 | — | — |
| 2025-03-11 | $4.33 | $4.33 | 1,018,700 | — | — |
| 2025-03-10 | $4.42 | $4.42 | 851,900 | — | — |
| 2025-03-07 | $4.61 | $4.61 | 437,600 | — | — |
| 2025-03-06 | $4.49 | $4.49 | 636,500 | — | — |
| 2025-03-05 | $4.26 | $4.26 | 791,100 | — | — |
| 2025-03-04 | $4.20 | $4.20 | 1,275,500 | — | — |
| 2025-03-03 | $4.21 | $4.21 | 1,249,000 | — | — |
| 2025-02-28 | $4.37 | $4.37 | 1,379,900 | — | — |
| 2025-02-27 | $4.41 | $4.41 | 978,200 | — | — |
| 2025-02-26 | $4.60 | $4.60 | 913,600 | — | — |
| 2025-02-25 | $4.66 | $4.66 | 704,200 | — | — |
| 2025-02-24 | $4.82 | $4.82 | 687,700 | — | — |
| 2025-02-21 | $4.99 | $4.99 | 505,700 | — | — |
| 2025-02-20 | $5.08 | $5.08 | 504,600 | — | — |
| 2025-02-19 | $5.16 | $5.16 | 600,700 | — | — |
| 2025-02-18 | $5.04 | $5.04 | 560,300 | — | — |
| 2025-02-14 | $4.97 | $4.97 | 714,800 | — | — |
| 2025-02-13 | $4.83 | $4.83 | 816,700 | — | — |
| 2025-02-12 | $4.94 | $4.94 | 1,178,400 | — | — |
| 2025-02-11 | $5.22 | $5.22 | 574,800 | — | — |
| 2025-02-10 | $5.16 | $5.16 | 1,276,900 | — | — |
| 2025-02-07 | $5.69 | $5.69 | 1,236,600 | — | — |
| 2025-02-06 | $6.25 | $6.25 | 520,700 | — | — |
| 2025-02-05 | $6.63 | $6.63 | 560,700 | — | — |
| 2025-02-04 | $6.17 | $6.17 | 601,100 | — | — |
| 2025-02-03 | $5.96 | $5.96 | 1,605,800 | — | — |
| 2025-01-31 | $6.11 | $6.11 | 643,500 | — | — |
| 2025-01-30 | $6.33 | $6.33 | 1,479,200 | — | — |
| 2025-01-29 | $6.21 | $6.21 | 1,820,900 | — | — |
| 2025-01-28 | $6.02 | $6.02 | 1,786,100 | — | — |
| 2025-01-27 | $6.16 | $6.16 | 2,378,600 | — | — |
| 2025-01-24 | $5.95 | $5.95 | 656,800 | — | — |
| 2025-01-23 | $5.85 | $5.85 | 613,100 | — | — |
| 2025-01-22 | $5.68 | $5.68 | 509,800 | — | — |
| 2025-01-21 | $5.50 | $5.50 | 1,067,600 | — | — |
| 2025-01-17 | $5.66 | $5.66 | 1,699,200 | — | — |
| 2025-01-16 | $5.28 | $5.28 | 1,372,900 | — | — |
| 2025-01-15 | $5.52 | $5.52 | 1,170,200 | — | — |
| 2025-01-14 | $5.14 | $5.14 | 1,408,800 | — | — |
| 2025-01-13 | $4.84 | $4.84 | 982,500 | — | — |
| 2025-01-10 | $5.04 | $5.04 | 1,181,600 | — | — |
| 2025-01-08 | $5.75 | $5.75 | 2,183,300 | — | — |
| 2025-01-07 | $5.24 | $5.24 | 2,390,100 | — | — |
| 2025-01-06 | $5.50 | $5.50 | 1,046,100 | — | — |
| 2025-01-03 | $5.89 | $5.89 | 1,330,100 | — | — |
| 2025-01-02 | $5.57 | $5.57 | 905,100 | — | — |