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
- 2025-06-06 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 | $15.78 | $15.78 | 1,507,600 | — | — |
| 2025-12-30 | $15.34 | $15.34 | 882,300 | — | — |
| 2025-12-29 | $16.13 | $16.13 | 1,213,800 | — | — |
| 2025-12-26 | $15.95 | $15.95 | 716,100 | — | — |
| 2025-12-24 | $15.92 | $15.92 | 505,500 | — | — |
| 2025-12-23 | $15.28 | $15.28 | 634,700 | — | — |
| 2025-12-22 | $15.49 | $15.49 | 1,331,100 | — | — |
| 2025-12-19 | $14.50 | $14.50 | 939,300 | — | — |
| 2025-12-18 | $14.42 | $14.42 | 800,400 | — | — |
| 2025-12-17 | $14.43 | $14.43 | 784,900 | — | — |
| 2025-12-16 | $14.61 | $14.61 | 579,600 | — | — |
| 2025-12-15 | $14.59 | $14.59 | 554,700 | — | — |
| 2025-12-12 | $15.10 | $15.10 | 746,500 | — | — |
| 2025-12-11 | $15.41 | $15.41 | 1,117,900 | — | — |
| 2025-12-10 | $15.31 | $15.31 | 1,611,800 | — | — |
| 2025-12-09 | $15.65 | $15.65 | 1,107,600 | — | — |
| 2025-12-08 | $15.65 | $15.65 | 2,348,400 | — | — |
| 2025-12-05 | $17.49 | $17.49 | 1,435,500 | — | — |
| 2025-12-04 | $17.39 | $17.39 | 2,175,300 | — | — |
| 2025-12-03 | $16.13 | $16.13 | 6,895,400 | — | — |
| 2025-12-02 | $18.45 | $18.45 | 634,800 | — | — |
| 2025-12-01 | $18.73 | $18.73 | 392,700 | — | — |
| 2025-11-28 | $18.73 | $18.73 | 287,200 | — | — |
| 2025-11-26 | $18.20 | $18.20 | 587,400 | — | — |
| 2025-11-25 | $18.13 | $18.13 | 943,600 | — | — |
| 2025-11-24 | $18.14 | $18.14 | 604,500 | — | — |
| 2025-11-21 | $18.60 | $18.60 | 554,100 | — | — |
| 2025-11-20 | $18.17 | $18.17 | 603,300 | — | — |
| 2025-11-19 | $19.11 | $19.11 | 400,400 | — | — |
| 2025-11-18 | $19.01 | $19.01 | 377,400 | — | — |
| 2025-11-17 | $19.46 | $19.46 | 342,400 | — | — |
| 2025-11-14 | $20.05 | $20.05 | 365,000 | — | — |
| 2025-11-13 | $20.77 | $20.77 | 340,400 | — | — |
| 2025-11-12 | $21.45 | $21.45 | 313,100 | — | — |
| 2025-11-11 | $20.81 | $20.81 | 539,200 | — | — |
| 2025-11-10 | $20.65 | $20.65 | 837,800 | — | — |
| 2025-11-07 | $20.31 | $20.31 | 1,750,300 | — | — |
| 2025-11-06 | $21.87 | $21.87 | 1,237,900 | — | — |
| 2025-11-05 | $23.30 | $23.30 | 1,742,100 | — | — |
| 2025-11-04 | $25.36 | $25.36 | 675,400 | — | — |
| 2025-11-03 | $25.67 | $25.67 | 714,800 | — | — |
| 2025-10-31 | $24.57 | $24.57 | 290,900 | — | — |
| 2025-10-30 | $24.26 | $24.26 | 504,200 | — | — |
| 2025-10-29 | $25.20 | $25.20 | 651,300 | — | — |
| 2025-10-28 | $26.78 | $26.78 | 223,300 | — | — |
| 2025-10-27 | $26.42 | $26.42 | 238,900 | — | — |
| 2025-10-24 | $25.87 | $25.87 | 139,200 | — | — |
| 2025-10-23 | $25.68 | $25.68 | 336,500 | — | — |
| 2025-10-22 | $24.91 | $24.91 | 153,400 | — | — |
| 2025-10-21 | $25.12 | $25.12 | 160,600 | — | — |
| 2025-10-20 | $25.18 | $25.18 | 128,800 | — | — |
| 2025-10-17 | $24.91 | $24.91 | 324,000 | — | — |
| 2025-10-16 | $24.94 | $24.94 | 226,900 | — | — |
| 2025-10-15 | $25.41 | $25.41 | 357,700 | — | — |
| 2025-10-14 | $24.52 | $24.52 | 177,600 | — | — |
| 2025-10-13 | $24.00 | $24.00 | 184,100 | — | — |
| 2025-10-10 | $24.01 | $24.01 | 325,100 | — | — |
| 2025-10-09 | $24.23 | $24.23 | 363,100 | — | — |
| 2025-10-08 | $23.98 | $23.98 | 940,800 | — | — |
| 2025-10-07 | $23.30 | $23.30 | 493,900 | — | — |
| 2025-10-06 | $22.39 | $22.39 | 329,900 | — | — |
| 2025-10-03 | $21.89 | $21.89 | 355,700 | — | — |
| 2025-10-02 | $22.64 | $22.64 | 429,900 | — | — |
| 2025-10-01 | $22.42 | $22.42 | 275,200 | — | — |
| 2025-09-30 | $22.11 | $22.11 | 532,900 | — | — |
| 2025-09-29 | $22.32 | $22.32 | 468,400 | — | — |
| 2025-09-26 | $22.78 | $22.78 | 518,200 | — | — |
| 2025-09-25 | $23.08 | $23.08 | 451,200 | — | — |
| 2025-09-24 | $23.00 | $23.00 | 465,100 | — | — |
| 2025-09-23 | $23.44 | $23.44 | 236,200 | — | — |
| 2025-09-22 | $23.32 | $23.32 | 539,900 | — | — |
| 2025-09-19 | $22.72 | $22.72 | 1,975,000 | — | — |
| 2025-09-18 | $22.76 | $22.76 | 518,800 | — | — |
| 2025-09-17 | $22.53 | $22.53 | 368,200 | — | — |
| 2025-09-16 | $23.68 | $23.68 | 809,100 | — | — |
| 2025-09-15 | $22.14 | $22.14 | 277,900 | — | — |
| 2025-09-12 | $21.96 | $21.96 | 180,700 | — | — |
| 2025-09-11 | $22.12 | $22.12 | 537,400 | — | — |
| 2025-09-10 | $21.58 | $21.58 | 436,400 | — | — |
| 2025-09-09 | $23.50 | $23.50 | 268,800 | — | — |
| 2025-09-08 | $24.03 | $24.03 | 519,000 | — | — |
| 2025-09-05 | $24.28 | $24.28 | 370,600 | — | — |
| 2025-09-04 | $23.72 | $23.72 | 306,800 | — | — |
| 2025-09-03 | $23.56 | $23.56 | 468,500 | — | — |
| 2025-09-02 | $23.77 | $23.77 | 374,700 | — | — |
| 2025-08-29 | $23.69 | $23.69 | 534,200 | — | — |
| 2025-08-28 | $23.63 | $23.63 | 477,100 | — | — |
| 2025-08-27 | $23.32 | $23.32 | 549,400 | — | — |
| 2025-08-26 | $21.64 | $21.64 | 328,100 | — | — |
| 2025-08-25 | $21.00 | $21.00 | 264,900 | — | — |
| 2025-08-22 | $21.32 | $21.32 | 379,900 | — | — |
| 2025-08-21 | $21.46 | $21.46 | 199,800 | — | — |
| 2025-08-20 | $21.53 | $21.53 | 285,900 | — | — |
| 2025-08-19 | $20.33 | $20.33 | 438,400 | — | — |
| 2025-08-18 | $20.91 | $20.91 | 355,800 | — | — |
| 2025-08-15 | $20.53 | $20.53 | 173,500 | — | — |
| 2025-08-14 | $20.41 | $20.41 | 418,200 | — | — |
| 2025-08-13 | $20.09 | $20.09 | 432,500 | — | — |
| 2025-08-12 | $19.29 | $19.29 | 431,400 | — | — |
| 2025-08-11 | $19.06 | $19.06 | 543,700 | — | — |
| 2025-08-08 | $19.02 | $19.02 | 931,400 | — | — |
| 2025-08-07 | $19.46 | $19.46 | 601,200 | — | — |
| 2025-08-06 | $19.44 | $19.44 | 1,122,100 | — | — |
| 2025-08-05 | $17.33 | $17.33 | 315,400 | — | — |
| 2025-08-04 | $17.84 | $17.84 | 403,100 | — | — |
| 2025-08-01 | $17.38 | $17.38 | 405,700 | — | — |
| 2025-07-31 | $17.52 | $17.52 | 286,500 | — | — |
| 2025-07-30 | $17.68 | $17.68 | 333,700 | — | — |
| 2025-07-29 | $18.18 | $18.18 | 392,100 | — | — |
| 2025-07-28 | $18.58 | $18.58 | 332,400 | — | — |
| 2025-07-25 | $19.21 | $19.21 | 325,200 | — | — |
| 2025-07-24 | $18.87 | $18.87 | 434,300 | — | — |
| 2025-07-23 | $19.25 | $19.25 | 435,000 | — | — |
| 2025-07-22 | $19.23 | $19.23 | 598,500 | — | — |
| 2025-07-21 | $18.11 | $18.11 | 600,600 | — | — |
| 2025-07-18 | $17.58 | $17.58 | 192,500 | — | — |
| 2025-07-17 | $17.69 | $17.69 | 470,300 | — | — |
| 2025-07-16 | $18.50 | $18.50 | 453,800 | — | — |
| 2025-07-15 | $17.99 | $17.99 | 351,900 | — | — |
| 2025-07-14 | $17.55 | $17.55 | 371,600 | — | — |
| 2025-07-11 | $17.67 | $17.67 | 505,100 | — | — |
| 2025-07-10 | $17.92 | $17.92 | 699,400 | — | — |
| 2025-07-09 | $16.85 | $16.85 | 594,200 | — | — |
| 2025-07-08 | $17.48 | $17.48 | 467,500 | — | — |
| 2025-07-07 | $18.67 | $18.67 | 405,000 | — | — |
| 2025-07-03 | $18.63 | $18.63 | 344,500 | — | — |
| 2025-07-02 | $18.10 | $18.10 | 664,100 | — | — |
| 2025-07-01 | $18.25 | $18.25 | 1,439,000 | — | — |
| 2025-06-30 | $18.30 | $18.30 | 791,300 | — | — |
| 2025-06-27 | $17.61 | $17.61 | 1,159,800 | — | — |
| 2025-06-26 | $17.87 | $17.87 | 547,500 | — | — |
| 2025-06-25 | $17.54 | $17.54 | 860,400 | — | — |
| 2025-06-24 | $15.69 | $15.69 | 790,300 | — | — |
| 2025-06-23 | $14.85 | $14.85 | 711,200 | — | — |
| 2025-06-20 | $15.20 | $15.20 | 588,700 | — | — |
| 2025-06-18 | $15.49 | $15.49 | 473,200 | — | — |
| 2025-06-17 | $15.16 | $15.16 | 544,400 | — | — |
| 2025-06-16 | $15.74 | $15.74 | 758,400 | — | — |
| 2025-06-13 | $17.10 | $17.10 | 1,080,700 | — | — |
| 2025-06-12 | $17.18 | $17.18 | 1,424,600 | — | — |
| 2025-06-11 | $15.40 | $15.40 | 2,720,100 | — | — |
| 2025-06-10 | $18.20 | $18.20 | 2,543,400 | — | — |
| 2025-06-09 | $22.60 | $22.60 | 2,980,100 | — | — |
| 2025-06-06 | $23.00 | $23.00 | 11,283,600 | — | — |