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
- 2020-12-14 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 | $14.94 | $17.76 | 8,757,600 | — | — |
| 2025-12-30 | $14.99 | $17.82 | 9,110,800 | — | — |
| 2025-12-29 | $15.25 | $18.13 | 11,884,500 | — | — |
| 2025-12-26 | $15.03 | $17.86 | 11,392,300 | — | — |
| 2025-12-24 | $15.46 | $18.37 | 11,490,200 | — | — |
| 2025-12-23 | $15.68 | $18.64 | 7,176,600 | — | — |
| 2025-12-22 | $15.88 | $18.87 | 10,492,200 | — | — |
| 2025-12-19 | $15.39 | $18.29 | 11,927,500 | — | — |
| 2025-12-18 | $15.48 | $18.40 | 11,987,500 | — | — |
| 2025-12-17 | $15.39 | $18.29 | 16,883,000 | — | — |
| 2025-12-16 | $15.83 | $18.81 | 11,510,400 | — | — |
| 2025-12-15 | $15.59 | $18.53 | 10,384,100 | — | — |
| 2025-12-12 | $15.65 | $18.60 | 15,327,100 | — | — |
| 2025-12-11 | $16.11 | $19.15 | 13,598,500 | — | — |
| 2025-12-10 | $16.56 | $19.68 | 18,309,600 | — | — |
| 2025-12-09 | $16.67 | $19.81 | 14,564,400 | — | — |
| 2025-12-08 | $16.02 | $19.04 | 8,285,100 | — | — |
| 2025-12-05 | $16.24 | $19.30 | 11,401,200 | — | — |
| 2025-12-04 | $16.06 | $19.09 | 21,179,100 | — | — |
| 2025-12-03 | $15.66 | $18.61 | 15,574,400 | — | — |
| 2025-12-02 | $14.91 | $17.72 | 9,652,300 | — | — |
| 2025-12-01 | $15.03 | $17.86 | 14,030,800 | — | — |
| 2025-11-28 | $15.00 | $17.83 | 5,125,700 | — | — |
| 2025-11-26 | $14.75 | $17.53 | 10,447,800 | — | — |
| 2025-11-25 | $14.45 | $17.17 | 9,844,200 | — | — |
| 2025-11-24 | $14.16 | $16.83 | 11,388,500 | — | — |
| 2025-11-21 | $14.03 | $16.68 | 20,035,800 | — | — |
| 2025-11-20 | $13.74 | $16.33 | 21,872,400 | — | — |
| 2025-11-19 | $13.79 | $16.39 | 31,341,000 | — | — |
| 2025-11-18 | $13.91 | $16.53 | 24,925,400 | — | — |
| 2025-11-17 | $13.77 | $16.37 | 30,170,600 | — | — |
| 2025-11-14 | $14.62 | $17.38 | 10,711,100 | — | — |
| 2025-11-13 | $14.82 | $17.61 | 14,635,600 | — | — |
| 2025-11-12 | $15.08 | $17.92 | 11,275,600 | — | — |
| 2025-11-11 | $15.08 | $17.92 | 9,815,900 | — | — |
| 2025-11-10 | $14.91 | $17.72 | 13,776,500 | — | — |
| 2025-11-07 | $15.43 | $18.07 | 12,927,800 | — | — |
| 2025-11-06 | $14.95 | $17.51 | 15,491,200 | — | — |
| 2025-11-05 | $15.69 | $18.38 | 15,517,200 | — | — |
| 2025-11-04 | $15.66 | $18.34 | 19,739,900 | — | — |
| 2025-11-03 | $16.16 | $18.93 | 16,325,900 | — | — |
| 2025-10-31 | $15.77 | $18.47 | 20,016,700 | — | — |
| 2025-10-30 | $15.86 | $18.58 | 22,818,700 | — | — |
| 2025-10-29 | $16.56 | $19.40 | 15,696,700 | — | — |
| 2025-10-28 | $16.53 | $19.36 | 11,143,500 | — | — |
| 2025-10-27 | $16.89 | $19.78 | 11,422,100 | — | — |
| 2025-10-24 | $16.68 | $19.54 | 12,131,700 | — | — |
| 2025-10-23 | $16.31 | $19.10 | 17,032,600 | — | — |
| 2025-10-22 | $17.17 | $20.11 | 18,418,400 | — | — |
| 2025-10-21 | $17.05 | $19.97 | 10,608,200 | — | — |
| 2025-10-20 | $16.68 | $19.54 | 9,387,500 | — | — |
| 2025-10-17 | $16.18 | $18.95 | 14,665,300 | — | — |
| 2025-10-16 | $15.89 | $18.61 | 14,420,700 | — | — |
| 2025-10-15 | $17.12 | $20.05 | 12,086,800 | — | — |
| 2025-10-14 | $16.76 | $19.63 | 11,749,800 | — | — |
| 2025-10-13 | $16.12 | $18.88 | 12,212,700 | — | — |
| 2025-10-10 | $15.44 | $18.08 | 14,832,900 | — | — |
| 2025-10-09 | $16.25 | $19.03 | 16,521,000 | — | — |
| 2025-10-08 | $16.51 | $19.34 | 13,257,800 | — | — |
| 2025-10-07 | $16.11 | $18.87 | 9,808,800 | — | — |
| 2025-10-06 | $16.52 | $19.35 | 14,434,100 | — | — |
| 2025-10-03 | $16.27 | $19.06 | 13,058,900 | — | — |
| 2025-10-02 | $16.05 | $18.80 | 21,775,600 | — | — |
| 2025-10-01 | $16.14 | $18.90 | 14,872,900 | — | — |
| 2025-09-30 | $16.93 | $19.83 | 18,368,900 | — | — |
| 2025-09-29 | $17.56 | $20.57 | 5,540,300 | — | — |
| 2025-09-26 | $17.76 | $20.80 | 7,308,000 | — | — |
| 2025-09-25 | $17.36 | $20.33 | 8,944,500 | — | — |
| 2025-09-24 | $17.29 | $20.25 | 14,623,700 | — | — |
| 2025-09-23 | $18.64 | $21.83 | 7,538,800 | — | — |
| 2025-09-22 | $18.52 | $21.69 | 5,647,100 | — | — |
| 2025-09-19 | $18.90 | $22.14 | 10,955,800 | — | — |
| 2025-09-18 | $19.09 | $22.36 | 7,430,600 | — | — |
| 2025-09-17 | $18.55 | $21.73 | 8,118,200 | — | — |
| 2025-09-16 | $18.55 | $21.73 | 8,927,800 | — | — |
| 2025-09-15 | $18.59 | $21.77 | 5,938,300 | — | — |
| 2025-09-12 | $18.75 | $21.96 | 4,643,700 | — | — |
| 2025-09-11 | $18.75 | $21.96 | 10,061,400 | — | — |
| 2025-09-10 | $18.61 | $21.80 | 14,355,800 | — | — |
| 2025-09-09 | $17.78 | $20.82 | 6,980,500 | — | — |
| 2025-09-08 | $18.02 | $21.11 | 7,194,000 | — | — |
| 2025-09-05 | $17.79 | $20.84 | 16,054,500 | — | — |
| 2025-09-04 | $18.05 | $21.14 | 18,726,300 | — | — |
| 2025-09-03 | $17.91 | $20.98 | 9,592,800 | — | — |
| 2025-09-02 | $18.44 | $21.60 | 7,782,800 | — | — |
| 2025-08-29 | $18.52 | $21.69 | 5,953,300 | — | — |
| 2025-08-28 | $18.69 | $21.89 | 3,925,100 | — | — |
| 2025-08-27 | $18.59 | $21.77 | 4,996,300 | — | — |
| 2025-08-26 | $18.67 | $21.87 | 3,421,300 | — | — |
| 2025-08-25 | $18.60 | $21.78 | 3,302,700 | — | — |
| 2025-08-22 | $18.80 | $22.02 | 4,265,600 | — | — |
| 2025-08-21 | $18.56 | $21.74 | 4,311,300 | — | — |
| 2025-08-20 | $18.57 | $21.75 | 4,916,700 | — | — |
| 2025-08-19 | $18.83 | $22.05 | 5,171,800 | — | — |
| 2025-08-18 | $19.17 | $22.45 | 5,333,200 | — | — |
| 2025-08-15 | $19.04 | $22.30 | 7,430,300 | — | — |
| 2025-08-14 | $19.66 | $23.03 | 8,633,100 | — | — |
| 2025-08-13 | $20.04 | $23.21 | 13,461,400 | — | — |
| 2025-08-12 | $20.32 | $23.53 | 9,119,900 | — | — |
| 2025-08-11 | $19.75 | $22.87 | 5,682,800 | — | — |
| 2025-08-08 | $19.75 | $22.87 | 8,845,900 | — | — |
| 2025-08-07 | $18.94 | $21.93 | 6,816,300 | — | — |
| 2025-08-06 | $19.54 | $22.63 | 3,926,300 | — | — |
| 2025-08-05 | $19.35 | $22.41 | 4,272,200 | — | — |
| 2025-08-04 | $19.35 | $22.41 | 4,731,000 | — | — |
| 2025-08-01 | $18.84 | $21.82 | 12,142,100 | — | — |
| 2025-07-31 | $19.35 | $22.41 | 14,257,800 | — | — |
| 2025-07-30 | $19.51 | $22.59 | 5,979,800 | — | — |
| 2025-07-29 | $19.85 | $22.99 | 5,296,000 | — | — |
| 2025-07-28 | $19.81 | $22.94 | 4,844,700 | — | — |
| 2025-07-25 | $20.02 | $23.18 | 8,932,000 | — | — |
| 2025-07-24 | $20.31 | $23.52 | 4,601,600 | — | — |
| 2025-07-23 | $20.42 | $23.65 | 8,360,600 | — | — |
| 2025-07-22 | $19.95 | $23.10 | 6,539,000 | — | — |
| 2025-07-21 | $20.02 | $23.18 | 5,036,400 | — | — |
| 2025-07-18 | $20.61 | $23.87 | 7,204,300 | — | — |
| 2025-07-17 | $20.80 | $24.09 | 12,182,400 | — | — |
| 2025-07-16 | $20.18 | $23.37 | 10,878,900 | — | — |
| 2025-07-15 | $18.81 | $21.78 | 6,614,700 | — | — |
| 2025-07-14 | $19.23 | $22.27 | 7,159,500 | — | — |
| 2025-07-11 | $18.91 | $21.90 | 6,196,900 | — | — |
| 2025-07-10 | $19.60 | $22.70 | 5,926,400 | — | — |
| 2025-07-09 | $19.44 | $22.51 | 3,697,400 | — | — |
| 2025-07-08 | $19.36 | $22.42 | 4,719,300 | — | — |
| 2025-07-07 | $19.31 | $22.36 | 5,374,000 | — | — |
| 2025-07-03 | $19.57 | $22.66 | 3,902,200 | — | — |
| 2025-07-02 | $19.40 | $22.47 | 6,214,400 | — | — |
| 2025-07-01 | $19.22 | $22.26 | 7,725,600 | — | — |
| 2025-06-30 | $19.21 | $22.25 | 9,542,600 | — | — |
| 2025-06-27 | $19.45 | $22.52 | 14,785,900 | — | — |
| 2025-06-26 | $19.19 | $22.22 | 7,735,400 | — | — |
| 2025-06-25 | $19.03 | $22.04 | 3,807,800 | — | — |
| 2025-06-24 | $19.11 | $22.13 | 5,926,700 | — | — |
| 2025-06-23 | $18.57 | $21.50 | 5,456,900 | — | — |
| 2025-06-20 | $18.71 | $21.67 | 9,348,700 | — | — |
| 2025-06-18 | $18.67 | $21.62 | 7,391,900 | — | — |
| 2025-06-17 | $18.58 | $21.52 | 6,181,300 | — | — |
| 2025-06-16 | $18.88 | $21.86 | 5,346,800 | — | — |
| 2025-06-13 | $18.70 | $21.66 | 5,576,900 | — | — |
| 2025-06-12 | $19.22 | $22.26 | 5,229,100 | — | — |
| 2025-06-11 | $19.17 | $22.20 | 7,369,800 | — | — |
| 2025-06-10 | $19.06 | $22.07 | 7,698,800 | — | — |
| 2025-06-09 | $19.19 | $22.22 | 6,563,400 | — | — |
| 2025-06-06 | $19.26 | $22.30 | 7,109,200 | — | — |
| 2025-06-05 | $19.02 | $22.03 | 11,557,000 | — | — |
| 2025-06-04 | $19.03 | $22.04 | 11,308,400 | — | — |
| 2025-06-03 | $18.73 | $21.69 | 7,634,500 | — | — |
| 2025-06-02 | $18.55 | $21.48 | 14,527,200 | — | — |
| 2025-05-30 | $18.68 | $21.63 | 8,396,100 | — | — |
| 2025-05-29 | $18.75 | $21.71 | 5,967,000 | — | — |
| 2025-05-28 | $18.78 | $21.75 | 4,668,000 | — | — |
| 2025-05-27 | $18.72 | $21.68 | 7,084,200 | — | — |
| 2025-05-23 | $18.27 | $21.16 | 4,344,600 | — | — |
| 2025-05-22 | $18.23 | $21.11 | 7,615,300 | — | — |
| 2025-05-21 | $18.13 | $21.00 | 9,363,000 | — | — |
| 2025-05-20 | $19.05 | $22.06 | 10,552,000 | — | — |
| 2025-05-19 | $19.41 | $22.48 | 5,663,400 | — | — |
| 2025-05-16 | $19.49 | $22.57 | 4,939,300 | — | — |
| 2025-05-15 | $19.32 | $22.37 | 9,924,700 | — | — |
| 2025-05-14 | $19.98 | $23.14 | 5,950,100 | — | — |
| 2025-05-13 | $19.97 | $22.87 | 7,318,000 | — | — |
| 2025-05-12 | $19.64 | $22.49 | 7,756,200 | — | — |
| 2025-05-09 | $18.48 | $21.16 | 4,056,000 | — | — |
| 2025-05-08 | $18.54 | $21.23 | 4,829,800 | — | — |
| 2025-05-07 | $18.09 | $20.71 | 6,643,100 | — | — |
| 2025-05-06 | $17.85 | $20.44 | 8,775,700 | — | — |
| 2025-05-05 | $18.46 | $21.14 | 7,285,500 | — | — |
| 2025-05-02 | $18.40 | $21.07 | 9,437,100 | — | — |
| 2025-05-01 | $17.91 | $20.51 | 16,255,600 | — | — |
| 2025-04-30 | $18.53 | $21.22 | 7,944,000 | — | — |
| 2025-04-29 | $18.60 | $21.30 | 6,572,700 | — | — |
| 2025-04-28 | $18.75 | $21.47 | 7,315,900 | — | — |
| 2025-04-25 | $18.50 | $21.18 | 4,338,700 | — | — |
| 2025-04-24 | $18.47 | $21.15 | 9,538,100 | — | — |
| 2025-04-23 | $17.67 | $20.23 | 11,052,200 | — | — |
| 2025-04-22 | $16.96 | $19.42 | 8,800,500 | — | — |
| 2025-04-21 | $16.50 | $18.89 | 10,082,800 | — | — |
| 2025-04-17 | $17.41 | $19.93 | 6,644,100 | — | — |
| 2025-04-16 | $17.10 | $19.58 | 16,189,500 | — | — |
| 2025-04-15 | $17.58 | $20.13 | 9,448,100 | — | — |
| 2025-04-14 | $17.21 | $19.71 | 13,680,100 | — | — |
| 2025-04-11 | $17.01 | $19.48 | 15,575,200 | — | — |
| 2025-04-10 | $17.19 | $19.68 | 9,382,500 | — | — |
| 2025-04-09 | $18.20 | $20.84 | 22,751,600 | — | — |
| 2025-04-08 | $15.93 | $18.24 | 19,235,700 | — | — |
| 2025-04-07 | $16.41 | $18.79 | 15,655,100 | — | — |
| 2025-04-04 | $15.90 | $18.21 | 20,115,300 | — | — |
| 2025-04-03 | $17.91 | $20.51 | 15,590,000 | — | — |
| 2025-04-02 | $21.16 | $24.23 | 5,277,600 | — | — |
| 2025-04-01 | $20.42 | $23.38 | 5,606,000 | — | — |
| 2025-03-31 | $20.04 | $22.95 | 6,295,300 | — | — |
| 2025-03-28 | $20.15 | $23.07 | 5,394,100 | — | — |
| 2025-03-27 | $20.40 | $23.36 | 5,227,700 | — | — |
| 2025-03-26 | $21.05 | $24.10 | 5,607,500 | — | — |
| 2025-03-25 | $21.65 | $24.79 | 6,612,800 | — | — |
| 2025-03-24 | $21.56 | $24.69 | 7,052,400 | — | — |
| 2025-03-21 | $20.65 | $23.64 | 11,327,200 | — | — |
| 2025-03-20 | $20.64 | $23.63 | 11,249,200 | — | — |
| 2025-03-19 | $21.01 | $24.06 | 16,462,600 | — | — |
| 2025-03-18 | $19.83 | $22.71 | 5,707,300 | — | — |
| 2025-03-17 | $19.88 | $22.76 | 8,372,900 | — | — |
| 2025-03-14 | $19.21 | $22.00 | 3,936,700 | — | — |
| 2025-03-13 | $18.49 | $21.17 | 5,798,600 | — | — |
| 2025-03-12 | $18.97 | $21.72 | 4,860,800 | — | — |
| 2025-03-11 | $18.86 | $21.59 | 8,257,100 | — | — |
| 2025-03-10 | $18.56 | $21.25 | 11,277,100 | — | — |
| 2025-03-07 | $19.42 | $22.24 | 8,898,600 | — | — |
| 2025-03-06 | $19.36 | $22.17 | 9,759,000 | — | — |
| 2025-03-05 | $20.37 | $23.32 | 8,601,900 | — | — |
| 2025-03-04 | $19.78 | $22.65 | 13,318,500 | — | — |
| 2025-03-03 | $20.83 | $23.85 | 7,347,200 | — | — |
| 2025-02-28 | $21.53 | $24.65 | 6,441,100 | — | — |
| 2025-02-27 | $21.22 | $24.30 | 10,686,500 | — | — |
| 2025-02-26 | $21.76 | $24.92 | 9,673,700 | — | — |
| 2025-02-25 | $21.26 | $24.34 | 6,865,900 | — | — |
| 2025-02-24 | $21.77 | $24.93 | 6,340,600 | — | — |
| 2025-02-21 | $22.13 | $25.34 | 6,746,800 | — | — |
| 2025-02-20 | $23.10 | $26.45 | 4,901,800 | — | — |
| 2025-02-19 | $23.99 | $27.47 | 3,113,900 | — | — |
| 2025-02-18 | $24.14 | $27.43 | 4,261,800 | — | — |
| 2025-02-14 | $23.94 | $27.21 | 3,783,200 | — | — |
| 2025-02-13 | $23.52 | $26.73 | 4,653,800 | — | — |
| 2025-02-12 | $23.30 | $26.48 | 4,232,500 | — | — |
| 2025-02-11 | $23.56 | $26.78 | 7,073,800 | — | — |
| 2025-02-10 | $23.75 | $26.99 | 5,882,900 | — | — |
| 2025-02-07 | $23.56 | $26.78 | 8,403,800 | — | — |
| 2025-02-06 | $24.77 | $28.15 | 7,122,800 | — | — |
| 2025-02-05 | $24.95 | $28.35 | 8,455,100 | — | — |
| 2025-02-04 | $24.64 | $28.00 | 8,021,200 | — | — |
| 2025-02-03 | $25.43 | $28.90 | 4,350,900 | — | — |
| 2025-01-31 | $26.01 | $29.56 | 5,143,700 | — | — |
| 2025-01-30 | $25.81 | $29.33 | 2,991,700 | — | — |
| 2025-01-29 | $25.64 | $29.14 | 2,873,300 | — | — |
| 2025-01-28 | $25.69 | $29.20 | 4,951,500 | — | — |
| 2025-01-27 | $25.31 | $28.76 | 6,355,300 | — | — |
| 2025-01-24 | $26.68 | $30.32 | 7,556,800 | — | — |
| 2025-01-23 | $26.03 | $29.58 | 10,944,000 | — | — |
| 2025-01-22 | $25.53 | $29.01 | 9,945,000 | — | — |
| 2025-01-21 | $24.50 | $27.84 | 5,494,100 | — | — |
| 2025-01-17 | $24.28 | $27.59 | 7,706,600 | — | — |
| 2025-01-16 | $23.40 | $26.59 | 12,672,500 | — | — |
| 2025-01-15 | $22.91 | $26.04 | 7,170,800 | — | — |
| 2025-01-14 | $22.55 | $25.63 | 3,357,700 | — | — |
| 2025-01-13 | $22.36 | $25.41 | 5,086,800 | — | — |
| 2025-01-10 | $22.55 | $25.63 | 6,581,500 | — | — |
| 2025-01-08 | $23.24 | $26.41 | 5,221,500 | — | — |
| 2025-01-07 | $22.64 | $25.73 | 7,869,200 | — | — |
| 2025-01-06 | $23.46 | $26.66 | 9,342,700 | — | — |
| 2025-01-03 | $24.03 | $27.31 | 4,588,100 | — | — |
| 2025-01-02 | $23.59 | $26.81 | 3,463,800 | — | — |