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
- 2021-03-03 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 | $14.37 | $14.37 | 6,282,600 | — | — |
| 2025-12-30 | $14.51 | $14.51 | 5,133,200 | — | — |
| 2025-12-29 | $14.53 | $14.53 | 8,180,000 | — | — |
| 2025-12-26 | $14.91 | $14.91 | 5,176,600 | — | — |
| 2025-12-24 | $14.93 | $14.93 | 2,900,700 | — | — |
| 2025-12-23 | $14.84 | $14.84 | 7,556,200 | — | — |
| 2025-12-22 | $15.03 | $15.03 | 8,523,300 | — | — |
| 2025-12-19 | $14.90 | $14.90 | 10,878,500 | — | — |
| 2025-12-18 | $14.80 | $14.80 | 9,648,900 | — | — |
| 2025-12-17 | $15.39 | $15.39 | 8,605,400 | — | — |
| 2025-12-16 | $15.71 | $15.71 | 7,921,500 | — | — |
| 2025-12-15 | $16.14 | $16.14 | 7,133,000 | — | — |
| 2025-12-12 | $16.63 | $16.63 | 9,836,800 | — | — |
| 2025-12-11 | $15.87 | $15.87 | 9,451,100 | — | — |
| 2025-12-10 | $15.59 | $15.59 | 12,529,400 | — | — |
| 2025-12-09 | $16.96 | $16.96 | 5,709,500 | — | — |
| 2025-12-08 | $16.73 | $16.73 | 5,490,700 | — | — |
| 2025-12-05 | $16.77 | $16.77 | 6,023,600 | — | — |
| 2025-12-04 | $17.18 | $17.18 | 8,059,300 | — | — |
| 2025-12-03 | $17.10 | $17.10 | 6,857,000 | — | — |
| 2025-12-02 | $16.85 | $16.85 | 10,683,400 | — | — |
| 2025-12-01 | $16.65 | $16.65 | 9,580,000 | — | — |
| 2025-11-28 | $17.97 | $17.97 | 5,958,400 | — | — |
| 2025-11-26 | $18.16 | $18.16 | 20,463,900 | — | — |
| 2025-11-25 | $16.73 | $16.73 | 13,730,500 | — | — |
| 2025-11-24 | $16.49 | $16.49 | 58,670,800 | — | — |
| 2025-11-21 | $13.48 | $13.48 | 11,354,700 | — | — |
| 2025-11-20 | $13.03 | $13.03 | 12,914,600 | — | — |
| 2025-11-19 | $14.08 | $14.08 | 9,446,500 | — | — |
| 2025-11-18 | $14.71 | $14.71 | 13,353,900 | — | — |
| 2025-11-17 | $14.25 | $14.25 | 10,681,400 | — | — |
| 2025-11-14 | $13.88 | $13.88 | 12,623,700 | — | — |
| 2025-11-13 | $13.95 | $13.95 | 17,763,000 | — | — |
| 2025-11-12 | $15.10 | $15.10 | 9,731,600 | — | — |
| 2025-11-11 | $14.85 | $14.85 | 17,088,800 | — | — |
| 2025-11-10 | $14.61 | $14.61 | 49,510,200 | — | — |
| 2025-11-07 | $17.72 | $17.72 | 24,709,400 | — | — |
| 2025-11-06 | $16.56 | $16.56 | 30,782,900 | — | — |
| 2025-11-05 | $17.03 | $17.03 | 9,572,000 | — | — |
| 2025-11-04 | $17.16 | $17.16 | 8,293,400 | — | — |
| 2025-11-03 | $17.66 | $17.66 | 8,413,600 | — | — |
| 2025-10-31 | $18.00 | $18.00 | 8,808,700 | — | — |
| 2025-10-30 | $18.09 | $18.09 | 9,078,800 | — | — |
| 2025-10-29 | $18.91 | $18.91 | 9,204,000 | — | — |
| 2025-10-28 | $19.54 | $19.54 | 7,063,200 | — | — |
| 2025-10-27 | $19.67 | $19.67 | 8,418,400 | — | — |
| 2025-10-24 | $19.29 | $19.29 | 13,325,500 | — | — |
| 2025-10-23 | $19.62 | $19.62 | 22,268,700 | — | — |
| 2025-10-22 | $20.37 | $20.37 | 14,191,800 | — | — |
| 2025-10-21 | $21.77 | $21.77 | 15,885,400 | — | — |
| 2025-10-20 | $20.18 | $20.18 | 14,032,400 | — | — |
| 2025-10-17 | $19.39 | $19.39 | 17,741,100 | — | — |
| 2025-10-16 | $21.03 | $21.03 | 18,499,300 | — | — |
| 2025-10-15 | $20.67 | $20.67 | 18,608,100 | — | — |
| 2025-10-14 | $20.69 | $20.69 | 23,003,300 | — | — |
| 2025-10-13 | $20.40 | $20.40 | 14,214,100 | — | — |
| 2025-10-10 | $18.77 | $18.77 | 26,121,100 | — | — |
| 2025-10-09 | $20.54 | $20.54 | 18,850,700 | — | — |
| 2025-10-08 | $21.80 | $21.80 | 20,564,600 | — | — |
| 2025-10-07 | $22.47 | $22.47 | 26,884,700 | — | — |
| 2025-10-06 | $22.31 | $22.31 | 21,401,700 | — | — |
| 2025-10-03 | $21.66 | $21.66 | 33,847,700 | — | — |
| 2025-10-02 | $19.28 | $19.28 | 17,889,600 | — | — |
| 2025-10-01 | $18.90 | $18.90 | 16,191,800 | — | — |
| 2025-09-30 | $18.93 | $18.93 | 15,899,200 | — | — |
| 2025-09-29 | $19.13 | $19.13 | 16,918,400 | — | — |
| 2025-09-26 | $18.42 | $18.42 | 10,304,700 | — | — |
| 2025-09-25 | $18.09 | $18.09 | 12,631,000 | — | — |
| 2025-09-24 | $18.44 | $18.44 | 15,526,200 | — | — |
| 2025-09-23 | $17.76 | $17.76 | 19,034,600 | — | — |
| 2025-09-22 | $18.50 | $18.50 | 18,383,800 | — | — |
| 2025-09-19 | $18.97 | $18.97 | 17,381,700 | — | — |
| 2025-09-18 | $19.11 | $19.11 | 16,069,400 | — | — |
| 2025-09-17 | $17.77 | $17.77 | 25,124,300 | — | — |
| 2025-09-16 | $17.93 | $17.93 | 28,615,100 | — | — |
| 2025-09-15 | $18.73 | $18.73 | 14,659,900 | — | — |
| 2025-09-12 | $19.33 | $19.33 | 10,883,600 | — | — |
| 2025-09-11 | $19.43 | $19.43 | 12,345,500 | — | — |
| 2025-09-10 | $19.48 | $19.48 | 24,021,700 | — | — |
| 2025-09-09 | $20.05 | $20.05 | 17,498,300 | — | — |
| 2025-09-08 | $20.28 | $20.28 | 19,997,500 | — | — |
| 2025-09-05 | $19.43 | $19.43 | 16,402,900 | — | — |
| 2025-09-04 | $18.38 | $18.38 | 22,532,000 | — | — |
| 2025-09-03 | $17.68 | $17.68 | 19,531,700 | — | — |
| 2025-09-02 | $16.43 | $16.43 | 14,112,100 | — | — |
| 2025-08-29 | $16.66 | $16.66 | 9,593,600 | — | — |
| 2025-08-28 | $17.24 | $17.24 | 9,300,100 | — | — |
| 2025-08-27 | $17.02 | $17.02 | 13,420,900 | — | — |
| 2025-08-26 | $17.08 | $17.08 | 12,150,900 | — | — |
| 2025-08-25 | $16.71 | $16.71 | 18,709,900 | — | — |
| 2025-08-22 | $16.80 | $16.80 | 19,519,800 | — | — |
| 2025-08-21 | $15.42 | $15.42 | 11,429,600 | — | — |
| 2025-08-20 | $15.27 | $15.27 | 19,351,200 | — | — |
| 2025-08-19 | $16.63 | $16.63 | 30,744,300 | — | — |
| 2025-08-18 | $16.65 | $16.65 | 30,376,400 | — | — |
| 2025-08-15 | $15.64 | $15.64 | 24,772,100 | — | — |
| 2025-08-14 | $14.68 | $14.68 | 11,428,800 | — | — |
| 2025-08-13 | $14.93 | $14.93 | 12,476,700 | — | — |
| 2025-08-12 | $14.98 | $14.98 | 15,996,600 | — | — |
| 2025-08-11 | $15.61 | $15.61 | 19,746,900 | — | — |
| 2025-08-08 | $15.46 | $15.46 | 16,303,000 | — | — |
| 2025-08-07 | $15.16 | $15.16 | 25,890,800 | — | — |
| 2025-08-06 | $14.34 | $14.34 | 28,556,100 | — | — |
| 2025-08-05 | $13.82 | $13.82 | 19,263,600 | — | — |
| 2025-08-04 | $13.84 | $13.84 | 13,662,200 | — | — |
| 2025-08-01 | $13.58 | $13.58 | 20,358,500 | — | — |
| 2025-07-31 | $14.05 | $14.05 | 17,958,900 | — | — |
| 2025-07-30 | $14.00 | $14.00 | 18,328,500 | — | — |
| 2025-07-29 | $13.84 | $13.84 | 19,275,600 | — | — |
| 2025-07-28 | $14.67 | $14.67 | 23,198,800 | — | — |
| 2025-07-25 | $14.45 | $14.45 | 27,905,700 | — | — |
| 2025-07-24 | $14.20 | $14.20 | 42,442,000 | — | — |
| 2025-07-23 | $15.87 | $15.87 | 50,743,600 | — | — |
| 2025-07-22 | $14.70 | $14.70 | 82,717,500 | — | — |
| 2025-07-21 | $13.62 | $13.62 | 48,195,400 | — | — |
| 2025-07-18 | $13.42 | $13.42 | 65,476,700 | — | — |
| 2025-07-17 | $13.87 | $13.87 | 48,893,600 | — | — |
| 2025-07-16 | $15.35 | $15.35 | 30,719,400 | — | — |
| 2025-07-15 | $14.92 | $14.92 | 30,724,500 | — | — |
| 2025-07-14 | $15.08 | $15.08 | 32,321,200 | — | — |
| 2025-07-11 | $14.38 | $14.38 | 56,735,100 | — | — |
| 2025-07-10 | $15.53 | $15.53 | 38,024,000 | — | — |
| 2025-07-09 | $16.08 | $16.08 | 30,109,900 | — | — |
| 2025-07-08 | $16.55 | $16.55 | 40,605,400 | — | — |
| 2025-07-07 | $16.81 | $16.81 | 32,794,900 | — | — |
| 2025-07-03 | $16.47 | $16.47 | 29,008,100 | — | — |
| 2025-07-02 | $16.62 | $16.62 | 77,950,300 | — | — |
| 2025-07-01 | $20.45 | $20.45 | 22,133,400 | — | — |
| 2025-06-30 | $21.44 | $21.44 | 14,821,600 | — | — |
| 2025-06-27 | $20.41 | $20.41 | 18,406,700 | — | — |
| 2025-06-26 | $20.48 | $20.48 | 20,923,600 | — | — |
| 2025-06-25 | $19.19 | $19.19 | 17,111,700 | — | — |
| 2025-06-24 | $20.02 | $20.02 | 26,830,400 | — | — |
| 2025-06-23 | $20.42 | $20.42 | 31,880,400 | — | — |
| 2025-06-20 | $21.22 | $21.22 | 70,657,700 | — | — |
| 2025-06-18 | $18.77 | $18.77 | 49,622,700 | — | — |
| 2025-06-17 | $16.11 | $16.11 | 25,198,100 | — | — |
| 2025-06-16 | $14.95 | $14.95 | 14,094,600 | — | — |
| 2025-06-13 | $13.95 | $13.95 | 8,696,800 | — | — |
| 2025-06-12 | $14.34 | $14.34 | 10,218,700 | — | — |
| 2025-06-11 | $14.15 | $14.15 | 14,136,000 | — | — |
| 2025-06-10 | $14.69 | $14.69 | 9,734,700 | — | — |
| 2025-06-09 | $14.76 | $14.76 | 14,680,400 | — | — |
| 2025-06-06 | $15.42 | $15.42 | 14,513,600 | — | — |
| 2025-06-05 | $15.65 | $15.65 | 30,387,800 | — | — |
| 2025-06-04 | $14.15 | $14.15 | 8,512,400 | — | — |
| 2025-06-03 | $14.25 | $14.25 | 14,047,100 | — | — |
| 2025-06-02 | $14.26 | $14.26 | 12,153,400 | — | — |
| 2025-05-30 | $13.80 | $13.80 | 8,147,500 | — | — |
| 2025-05-29 | $13.80 | $13.80 | 6,343,200 | — | — |
| 2025-05-28 | $13.89 | $13.89 | 10,161,900 | — | — |
| 2025-05-27 | $15.01 | $15.01 | 8,108,800 | — | — |
| 2025-05-23 | $14.17 | $14.17 | 7,581,600 | — | — |
| 2025-05-22 | $14.37 | $14.37 | 8,525,400 | — | — |
| 2025-05-21 | $14.86 | $14.86 | 13,423,500 | — | — |
| 2025-05-20 | $16.47 | $16.47 | 7,351,200 | — | — |
| 2025-05-19 | $16.75 | $16.75 | 6,207,400 | — | — |
| 2025-05-16 | $17.52 | $17.52 | 10,671,600 | — | — |
| 2025-05-15 | $16.56 | $16.56 | 5,951,500 | — | — |
| 2025-05-14 | $16.54 | $16.54 | 11,249,400 | — | — |
| 2025-05-13 | $16.92 | $16.92 | 8,166,900 | — | — |
| 2025-05-12 | $16.82 | $16.82 | 9,770,100 | — | — |
| 2025-05-09 | $17.11 | $17.11 | 12,723,000 | — | — |
| 2025-05-08 | $17.06 | $17.06 | 13,480,900 | — | — |
| 2025-05-07 | $17.02 | $17.02 | 29,150,800 | — | — |
| 2025-05-06 | $13.07 | $13.07 | 6,939,400 | — | — |
| 2025-05-05 | $13.00 | $13.00 | 4,592,600 | — | — |
| 2025-05-02 | $13.20 | $13.20 | 4,201,100 | — | — |
| 2025-05-01 | $13.05 | $13.05 | 3,574,700 | — | — |
| 2025-04-30 | $13.01 | $13.01 | 4,912,300 | — | — |
| 2025-04-29 | $13.15 | $13.15 | 5,289,700 | — | — |
| 2025-04-28 | $12.62 | $12.62 | 3,940,900 | — | — |
| 2025-04-25 | $12.23 | $12.23 | 3,594,800 | — | — |
| 2025-04-24 | $12.03 | $12.03 | 5,869,000 | — | — |
| 2025-04-23 | $12.01 | $12.01 | 3,252,300 | — | — |
| 2025-04-22 | $11.60 | $11.60 | 3,814,800 | — | — |
| 2025-04-21 | $11.64 | $11.64 | 3,801,500 | — | — |
| 2025-04-17 | $12.03 | $12.03 | 2,776,600 | — | — |
| 2025-04-16 | $12.35 | $12.35 | 2,709,600 | — | — |
| 2025-04-15 | $12.45 | $12.45 | 2,434,600 | — | — |
| 2025-04-14 | $12.42 | $12.42 | 2,545,100 | — | — |
| 2025-04-11 | $12.57 | $12.57 | 3,642,200 | — | — |
| 2025-04-10 | $12.25 | $12.25 | 5,498,900 | — | — |
| 2025-04-09 | $12.52 | $12.52 | 7,397,200 | — | — |
| 2025-04-08 | $11.72 | $11.72 | 6,346,200 | — | — |
| 2025-04-07 | $12.54 | $12.54 | 5,649,300 | — | — |
| 2025-04-04 | $13.00 | $13.00 | 6,533,100 | — | — |
| 2025-04-03 | $13.61 | $13.61 | 5,021,600 | — | — |
| 2025-04-02 | $13.37 | $13.37 | 3,139,400 | — | — |
| 2025-04-01 | $12.97 | $12.97 | 3,443,700 | — | — |
| 2025-03-31 | $13.11 | $13.11 | 3,911,800 | — | — |
| 2025-03-28 | $13.30 | $13.30 | 2,756,000 | — | — |
| 2025-03-27 | $13.48 | $13.48 | 2,303,600 | — | — |
| 2025-03-26 | $13.76 | $13.76 | 2,751,000 | — | — |
| 2025-03-25 | $14.19 | $14.19 | 3,034,500 | — | — |
| 2025-03-24 | $13.96 | $13.96 | 3,601,200 | — | — |
| 2025-03-21 | $13.04 | $13.04 | 4,675,400 | — | — |
| 2025-03-20 | $12.92 | $12.92 | 3,317,000 | — | — |
| 2025-03-19 | $12.85 | $12.85 | 3,438,300 | — | — |
| 2025-03-18 | $12.83 | $12.83 | 3,950,600 | — | — |
| 2025-03-17 | $13.45 | $13.45 | 5,344,600 | — | — |
| 2025-03-14 | $13.22 | $13.22 | 4,173,700 | — | — |
| 2025-03-13 | $12.88 | $12.88 | 6,943,000 | — | — |
| 2025-03-12 | $14.19 | $14.19 | 5,185,000 | — | — |
| 2025-03-11 | $14.65 | $14.65 | 8,968,300 | — | — |
| 2025-03-10 | $15.53 | $15.53 | 6,958,400 | — | — |
| 2025-03-07 | $15.96 | $15.96 | 6,348,000 | — | — |
| 2025-03-06 | $15.62 | $15.62 | 4,727,200 | — | — |
| 2025-03-05 | $16.25 | $16.25 | 5,914,100 | — | — |
| 2025-03-04 | $15.41 | $15.41 | 5,223,100 | — | — |
| 2025-03-03 | $15.09 | $15.09 | 4,869,100 | — | — |
| 2025-02-28 | $14.61 | $14.61 | 4,315,800 | — | — |
| 2025-02-27 | $14.79 | $14.79 | 5,269,900 | — | — |
| 2025-02-26 | $15.67 | $15.67 | 4,669,600 | — | — |
| 2025-02-25 | $15.61 | $15.61 | 4,667,900 | — | — |
| 2025-02-24 | $15.27 | $15.27 | 4,919,100 | — | — |
| 2025-02-21 | $14.82 | $14.82 | 6,102,700 | — | — |
| 2025-02-20 | $16.07 | $16.07 | 6,284,900 | — | — |
| 2025-02-19 | $15.99 | $15.99 | 8,469,800 | — | — |
| 2025-02-18 | $15.85 | $15.85 | 13,559,800 | — | — |
| 2025-02-14 | $13.46 | $13.46 | 3,728,300 | — | — |
| 2025-02-13 | $13.06 | $13.06 | 7,794,200 | — | — |
| 2025-02-12 | $13.76 | $13.76 | 4,196,200 | — | — |
| 2025-02-11 | $14.11 | $14.11 | 3,842,200 | — | — |
| 2025-02-10 | $14.72 | $14.72 | 3,657,100 | — | — |
| 2025-02-07 | $14.70 | $14.70 | 4,033,400 | — | — |
| 2025-02-06 | $14.78 | $14.78 | 7,386,200 | — | — |
| 2025-02-05 | $15.75 | $15.75 | 11,440,900 | — | — |
| 2025-02-04 | $15.28 | $15.28 | 10,189,100 | — | — |
| 2025-02-03 | $16.75 | $16.75 | 3,380,300 | — | — |
| 2025-01-31 | $16.60 | $16.60 | 3,349,700 | — | — |
| 2025-01-30 | $17.30 | $17.30 | 2,204,700 | — | — |
| 2025-01-29 | $16.68 | $16.68 | 2,301,100 | — | — |
| 2025-01-28 | $16.28 | $16.28 | 2,740,600 | — | — |
| 2025-01-27 | $16.30 | $16.30 | 2,953,700 | — | — |
| 2025-01-24 | $16.65 | $16.65 | 3,267,400 | — | — |
| 2025-01-23 | $16.47 | $16.47 | 2,585,400 | — | — |
| 2025-01-22 | $16.26 | $16.26 | 3,085,300 | — | — |
| 2025-01-21 | $15.65 | $15.65 | 3,265,000 | — | — |
| 2025-01-17 | $15.90 | $15.90 | 3,143,500 | — | — |
| 2025-01-16 | $14.95 | $14.95 | 2,031,400 | — | — |
| 2025-01-15 | $15.38 | $15.38 | 2,697,100 | — | — |
| 2025-01-14 | $14.93 | $14.93 | 2,723,900 | — | — |
| 2025-01-13 | $14.17 | $14.17 | 3,170,200 | — | — |
| 2025-01-10 | $14.18 | $14.18 | 5,485,300 | — | — |
| 2025-01-08 | $15.29 | $15.29 | 4,419,000 | — | — |
| 2025-01-07 | $14.39 | $14.39 | 3,069,100 | — | — |
| 2025-01-06 | $14.72 | $14.72 | 3,315,500 | — | — |
| 2025-01-03 | $14.35 | $14.35 | 2,248,800 | — | — |
| 2025-01-02 | $13.55 | $13.55 | 2,327,200 | — | — |