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
- 2021-04-21 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 | $16.39 | $16.39 | 70,045,200 | — | — |
| 2025-12-30 | $16.67 | $16.67 | 21,572,100 | — | — |
| 2025-12-29 | $16.85 | $16.85 | 33,827,200 | — | — |
| 2025-12-26 | $16.84 | $16.84 | 17,152,600 | — | — |
| 2025-12-24 | $17.16 | $17.16 | 34,596,900 | — | — |
| 2025-12-23 | $15.96 | $15.96 | 19,389,100 | — | — |
| 2025-12-22 | $16.70 | $16.70 | 22,494,400 | — | — |
| 2025-12-19 | $16.12 | $16.12 | 18,769,100 | — | — |
| 2025-12-18 | $15.94 | $15.94 | 15,143,300 | — | — |
| 2025-12-17 | $15.96 | $15.96 | 20,336,700 | — | — |
| 2025-12-16 | $16.09 | $16.09 | 14,453,600 | — | — |
| 2025-12-15 | $16.16 | $16.16 | 24,013,200 | — | — |
| 2025-12-12 | $17.42 | $17.42 | 17,496,500 | — | — |
| 2025-12-11 | $18.03 | $18.03 | 22,482,200 | — | — |
| 2025-12-10 | $18.69 | $18.69 | 22,619,600 | — | — |
| 2025-12-09 | $18.98 | $18.98 | 18,021,000 | — | — |
| 2025-12-08 | $19.29 | $19.29 | 32,127,900 | — | — |
| 2025-12-05 | $18.67 | $18.67 | 43,510,200 | — | — |
| 2025-12-04 | $18.48 | $18.48 | 94,766,900 | — | — |
| 2025-12-03 | $14.86 | $14.86 | 41,665,700 | — | — |
| 2025-12-02 | $14.30 | $14.30 | 18,649,500 | — | — |
| 2025-12-01 | $14.12 | $14.12 | 16,075,700 | — | — |
| 2025-11-28 | $13.86 | $13.86 | 6,284,100 | — | — |
| 2025-11-26 | $13.59 | $13.59 | 9,845,900 | — | — |
| 2025-11-25 | $13.61 | $13.61 | 15,257,900 | — | — |
| 2025-11-24 | $13.31 | $13.31 | 11,857,200 | — | — |
| 2025-11-21 | $13.01 | $13.01 | 19,365,200 | — | — |
| 2025-11-20 | $12.73 | $12.73 | 15,996,700 | — | — |
| 2025-11-19 | $13.48 | $13.48 | 10,684,800 | — | — |
| 2025-11-18 | $13.74 | $13.74 | 14,209,600 | — | — |
| 2025-11-17 | $13.52 | $13.52 | 16,209,300 | — | — |
| 2025-11-14 | $14.03 | $14.03 | 14,839,500 | — | — |
| 2025-11-13 | $14.09 | $14.09 | 24,757,700 | — | — |
| 2025-11-12 | $14.25 | $14.25 | 15,319,800 | — | — |
| 2025-11-11 | $14.37 | $14.37 | 9,739,200 | — | — |
| 2025-11-10 | $14.20 | $14.20 | 14,971,300 | — | — |
| 2025-11-07 | $14.30 | $14.30 | 17,661,100 | — | — |
| 2025-11-06 | $14.14 | $14.14 | 18,141,000 | — | — |
| 2025-11-05 | $14.55 | $14.55 | 26,182,500 | — | — |
| 2025-11-04 | $14.27 | $14.27 | 26,177,500 | — | — |
| 2025-11-03 | $15.87 | $15.87 | 21,230,500 | — | — |
| 2025-10-31 | $15.86 | $15.86 | 15,424,000 | — | — |
| 2025-10-30 | $15.87 | $15.87 | 15,449,400 | — | — |
| 2025-10-29 | $16.21 | $16.21 | 19,573,000 | — | — |
| 2025-10-28 | $16.16 | $16.16 | 25,832,300 | — | — |
| 2025-10-27 | $17.39 | $17.39 | 30,177,200 | — | — |
| 2025-10-24 | $16.48 | $16.48 | 34,811,800 | — | — |
| 2025-10-23 | $15.44 | $15.44 | 16,109,200 | — | — |
| 2025-10-22 | $15.03 | $15.03 | 28,047,100 | — | — |
| 2025-10-21 | $16.28 | $16.28 | 19,590,200 | — | — |
| 2025-10-20 | $15.93 | $15.93 | 20,296,500 | — | — |
| 2025-10-17 | $15.44 | $15.44 | 23,036,600 | — | — |
| 2025-10-16 | $15.93 | $15.93 | 37,932,500 | — | — |
| 2025-10-15 | $16.69 | $16.69 | 33,082,300 | — | — |
| 2025-10-14 | $16.48 | $16.48 | 34,401,900 | — | — |
| 2025-10-13 | $17.14 | $17.14 | 40,097,200 | — | — |
| 2025-10-10 | $17.05 | $17.05 | 63,675,400 | — | — |
| 2025-10-09 | $18.51 | $18.51 | 99,862,100 | — | — |
| 2025-10-08 | $15.58 | $15.58 | 35,929,800 | — | — |
| 2025-10-07 | $14.82 | $14.82 | 42,503,600 | — | — |
| 2025-10-06 | $14.52 | $14.52 | 61,163,200 | — | — |
| 2025-10-03 | $12.90 | $12.90 | 23,026,200 | — | — |
| 2025-10-02 | $12.75 | $12.75 | 23,590,200 | — | — |
| 2025-10-01 | $12.99 | $12.99 | 31,188,000 | — | — |
| 2025-09-30 | $13.38 | $13.38 | 80,835,400 | — | — |
| 2025-09-29 | $12.56 | $12.56 | 13,659,600 | — | — |
| 2025-09-26 | $12.21 | $12.21 | 11,597,800 | — | — |
| 2025-09-25 | $12.14 | $12.14 | 8,699,000 | — | — |
| 2025-09-24 | $12.32 | $12.32 | 12,530,300 | — | — |
| 2025-09-23 | $12.53 | $12.53 | 16,141,400 | — | — |
| 2025-09-22 | $13.14 | $13.14 | 28,233,600 | — | — |
| 2025-09-19 | $11.87 | $11.87 | 13,039,200 | — | — |
| 2025-09-18 | $12.15 | $12.15 | 11,869,200 | — | — |
| 2025-09-17 | $11.82 | $11.82 | 7,677,000 | — | — |
| 2025-09-16 | $11.57 | $11.57 | 7,286,500 | — | — |
| 2025-09-15 | $11.59 | $11.59 | 10,316,800 | — | — |
| 2025-09-12 | $11.40 | $11.40 | 9,219,800 | — | — |
| 2025-09-11 | $11.69 | $11.69 | 11,254,500 | — | — |
| 2025-09-10 | $11.61 | $11.61 | 13,405,500 | — | — |
| 2025-09-09 | $11.90 | $11.90 | 11,779,300 | — | — |
| 2025-09-08 | $11.80 | $11.80 | 16,018,900 | — | — |
| 2025-09-05 | $11.49 | $11.49 | 34,586,700 | — | — |
| 2025-09-04 | $10.85 | $10.85 | 38,006,300 | — | — |
| 2025-09-03 | $10.88 | $10.88 | 7,413,700 | — | — |
| 2025-09-02 | $10.90 | $10.90 | 11,563,900 | — | — |
| 2025-08-29 | $11.12 | $11.12 | 7,799,600 | — | — |
| 2025-08-28 | $11.26 | $11.26 | 9,160,000 | — | — |
| 2025-08-27 | $11.14 | $11.14 | 7,684,200 | — | — |
| 2025-08-26 | $10.82 | $10.82 | 10,391,000 | — | — |
| 2025-08-25 | $11.03 | $11.03 | 8,052,400 | — | — |
| 2025-08-22 | $11.17 | $11.17 | 10,224,400 | — | — |
| 2025-08-21 | $10.89 | $10.89 | 6,558,000 | — | — |
| 2025-08-20 | $10.96 | $10.96 | 9,340,400 | — | — |
| 2025-08-19 | $10.99 | $10.99 | 7,310,600 | — | — |
| 2025-08-18 | $11.17 | $11.17 | 14,893,600 | — | — |
| 2025-08-15 | $10.96 | $10.96 | 12,505,400 | — | — |
| 2025-08-14 | $10.73 | $10.73 | 9,977,700 | — | — |
| 2025-08-13 | $10.99 | $10.99 | 11,443,100 | — | — |
| 2025-08-12 | $10.50 | $10.50 | 7,938,200 | — | — |
| 2025-08-11 | $10.44 | $10.44 | 10,109,400 | — | — |
| 2025-08-08 | $10.66 | $10.66 | 9,083,300 | — | — |
| 2025-08-07 | $10.93 | $10.93 | 11,882,700 | — | — |
| 2025-08-06 | $11.22 | $11.22 | 7,802,100 | — | — |
| 2025-08-05 | $11.22 | $11.22 | 7,794,700 | — | — |
| 2025-08-04 | $11.34 | $11.34 | 10,598,700 | — | — |
| 2025-08-01 | $11.11 | $11.11 | 19,242,800 | — | — |
| 2025-07-31 | $11.75 | $11.75 | 13,049,100 | — | — |
| 2025-07-30 | $12.01 | $12.01 | 23,117,500 | — | — |
| 2025-07-29 | $12.08 | $12.08 | 10,665,900 | — | — |
| 2025-07-28 | $12.21 | $12.21 | 18,318,600 | — | — |
| 2025-07-25 | $12.18 | $12.18 | 19,081,100 | — | — |
| 2025-07-24 | $12.32 | $12.32 | 12,793,100 | — | — |
| 2025-07-23 | $12.62 | $12.62 | 14,496,800 | — | — |
| 2025-07-22 | $12.59 | $12.59 | 23,919,300 | — | — |
| 2025-07-21 | $12.45 | $12.45 | 24,456,600 | — | — |
| 2025-07-18 | $12.59 | $12.59 | 16,542,200 | — | — |
| 2025-07-17 | $12.33 | $12.33 | 13,645,100 | — | — |
| 2025-07-16 | $12.40 | $12.40 | 7,389,600 | — | — |
| 2025-07-15 | $12.38 | $12.38 | 18,037,900 | — | — |
| 2025-07-14 | $12.48 | $12.48 | 9,715,400 | — | — |
| 2025-07-11 | $12.35 | $12.35 | 5,904,300 | — | — |
| 2025-07-10 | $12.89 | $12.89 | 6,123,400 | — | — |
| 2025-07-09 | $13.33 | $13.33 | 5,217,400 | — | — |
| 2025-07-08 | $13.22 | $13.22 | 7,186,900 | — | — |
| 2025-07-07 | $13.16 | $13.16 | 6,062,800 | — | — |
| 2025-07-03 | $13.29 | $13.29 | 6,853,800 | — | — |
| 2025-07-02 | $12.85 | $12.85 | 8,327,200 | — | — |
| 2025-07-01 | $12.69 | $12.69 | 9,670,000 | — | — |
| 2025-06-30 | $12.80 | $12.80 | 8,496,700 | — | — |
| 2025-06-27 | $12.73 | $12.73 | 16,074,100 | — | — |
| 2025-06-26 | $12.77 | $12.77 | 6,964,000 | — | — |
| 2025-06-25 | $12.47 | $12.47 | 4,796,300 | — | — |
| 2025-06-24 | $12.51 | $12.51 | 7,042,000 | — | — |
| 2025-06-23 | $12.23 | $12.23 | 6,601,400 | — | — |
| 2025-06-20 | $12.18 | $12.18 | 8,156,400 | — | — |
| 2025-06-18 | $12.37 | $12.37 | 8,000,500 | — | — |
| 2025-06-17 | $12.42 | $12.42 | 7,554,500 | — | — |
| 2025-06-16 | $12.48 | $12.48 | 12,285,400 | — | — |
| 2025-06-13 | $12.24 | $12.24 | 9,251,200 | — | — |
| 2025-06-12 | $12.66 | $12.66 | 7,421,500 | — | — |
| 2025-06-11 | $12.97 | $12.97 | 8,513,200 | — | — |
| 2025-06-10 | $13.22 | $13.22 | 10,644,700 | — | — |
| 2025-06-09 | $13.11 | $13.11 | 8,346,900 | — | — |
| 2025-06-06 | $13.21 | $13.21 | 10,323,900 | — | — |
| 2025-06-05 | $13.26 | $13.26 | 12,284,500 | — | — |
| 2025-06-04 | $13.05 | $13.05 | 10,939,300 | — | — |
| 2025-06-03 | $13.05 | $13.05 | 18,182,100 | — | — |
| 2025-06-02 | $12.49 | $12.49 | 25,768,900 | — | — |
| 2025-05-30 | $13.31 | $13.31 | 47,394,700 | — | — |
| 2025-05-29 | $12.94 | $12.94 | 27,061,200 | — | — |
| 2025-05-28 | $12.94 | $12.94 | 12,938,300 | — | — |
| 2025-05-27 | $12.67 | $12.67 | 9,175,200 | — | — |
| 2025-05-23 | $12.37 | $12.37 | 9,261,400 | — | — |
| 2025-05-22 | $12.34 | $12.34 | 13,123,900 | — | — |
| 2025-05-21 | $12.20 | $12.20 | 12,093,900 | — | — |
| 2025-05-20 | $12.44 | $12.44 | 9,890,100 | — | — |
| 2025-05-19 | $12.59 | $12.59 | 6,044,800 | — | — |
| 2025-05-16 | $12.92 | $12.92 | 8,884,400 | — | — |
| 2025-05-15 | $13.07 | $13.07 | 4,961,200 | — | — |
| 2025-05-14 | $13.21 | $13.21 | 7,426,100 | — | — |
| 2025-05-13 | $13.26 | $13.26 | 6,531,800 | — | — |
| 2025-05-12 | $13.09 | $13.09 | 7,729,500 | — | — |
| 2025-05-09 | $12.50 | $12.50 | 5,503,700 | — | — |
| 2025-05-08 | $12.44 | $12.44 | 7,378,700 | — | — |
| 2025-05-07 | $12.10 | $12.10 | 6,806,300 | — | — |
| 2025-05-06 | $11.82 | $11.82 | 9,393,200 | — | — |
| 2025-05-05 | $11.77 | $11.77 | 9,595,600 | — | — |
| 2025-05-02 | $11.97 | $11.97 | 6,653,700 | — | — |
| 2025-05-01 | $11.88 | $11.88 | 11,389,400 | — | — |
| 2025-04-30 | $11.94 | $11.94 | 12,225,600 | — | — |
| 2025-04-29 | $11.82 | $11.82 | 8,684,000 | — | — |
| 2025-04-28 | $11.60 | $11.60 | 8,910,900 | — | — |
| 2025-04-25 | $11.59 | $11.59 | 10,862,800 | — | — |
| 2025-04-24 | $11.32 | $11.32 | 16,347,900 | — | — |
| 2025-04-23 | $10.87 | $10.87 | 11,013,900 | — | — |
| 2025-04-22 | $10.47 | $10.47 | 8,940,900 | — | — |
| 2025-04-21 | $10.21 | $10.21 | 16,523,000 | — | — |
| 2025-04-17 | $10.45 | $10.45 | 11,977,600 | — | — |
| 2025-04-16 | $10.38 | $10.38 | 17,048,400 | — | — |
| 2025-04-15 | $10.58 | $10.58 | 37,979,100 | — | — |
| 2025-04-14 | $10.71 | $10.71 | 14,641,200 | — | — |
| 2025-04-11 | $10.87 | $10.87 | 18,596,200 | — | — |
| 2025-04-10 | $10.63 | $10.63 | 19,210,200 | — | — |
| 2025-04-09 | $11.08 | $11.08 | 17,428,900 | — | — |
| 2025-04-08 | $9.87 | $9.87 | 19,725,000 | — | — |
| 2025-04-07 | $9.79 | $9.79 | 28,734,000 | — | — |
| 2025-04-04 | $10.04 | $10.04 | 21,041,100 | — | — |
| 2025-04-03 | $10.26 | $10.26 | 16,090,500 | — | — |
| 2025-04-02 | $10.82 | $10.82 | 8,569,100 | — | — |
| 2025-04-01 | $10.50 | $10.50 | 9,937,400 | — | — |
| 2025-03-31 | $10.30 | $10.30 | 12,931,400 | — | — |
| 2025-03-28 | $10.69 | $10.69 | 8,165,600 | — | — |
| 2025-03-27 | $10.87 | $10.87 | 8,000,100 | — | — |
| 2025-03-26 | $11.22 | $11.22 | 7,968,100 | — | — |
| 2025-03-25 | $11.34 | $11.34 | 6,520,300 | — | — |
| 2025-03-24 | $11.21 | $11.21 | 8,619,100 | — | — |
| 2025-03-21 | $10.81 | $10.81 | 11,484,100 | — | — |
| 2025-03-20 | $10.82 | $10.82 | 11,237,400 | — | — |
| 2025-03-19 | $10.80 | $10.80 | 11,265,700 | — | — |
| 2025-03-18 | $10.75 | $10.75 | 16,445,500 | — | — |
| 2025-03-17 | $10.78 | $10.78 | 14,855,500 | — | — |
| 2025-03-14 | $10.88 | $10.88 | 26,745,300 | — | — |
| 2025-03-13 | $9.97 | $9.97 | 49,500,300 | — | — |
| 2025-03-12 | $11.83 | $11.83 | 22,922,300 | — | — |
| 2025-03-11 | $11.74 | $11.74 | 15,403,000 | — | — |
| 2025-03-10 | $12.11 | $12.11 | 17,364,700 | — | — |
| 2025-03-07 | $12.31 | $12.31 | 16,493,200 | — | — |
| 2025-03-06 | $11.75 | $11.75 | 8,654,500 | — | — |
| 2025-03-05 | $12.07 | $12.07 | 7,930,600 | — | — |
| 2025-03-04 | $11.79 | $11.79 | 13,345,100 | — | — |
| 2025-03-03 | $11.76 | $11.76 | 8,564,200 | — | — |
| 2025-02-28 | $12.30 | $12.30 | 8,248,100 | — | — |
| 2025-02-27 | $12.30 | $12.30 | 7,859,300 | — | — |
| 2025-02-26 | $12.73 | $12.73 | 6,426,900 | — | — |
| 2025-02-25 | $12.63 | $12.63 | 11,177,100 | — | — |
| 2025-02-24 | $13.24 | $13.24 | 7,148,500 | — | — |
| 2025-02-21 | $13.43 | $13.43 | 8,793,500 | — | — |
| 2025-02-20 | $14.17 | $14.17 | 7,075,500 | — | — |
| 2025-02-19 | $14.38 | $14.38 | 6,921,300 | — | — |
| 2025-02-18 | $14.90 | $14.90 | 8,618,200 | — | — |
| 2025-02-14 | $14.93 | $14.93 | 7,500,700 | — | — |
| 2025-02-13 | $15.14 | $15.14 | 11,063,100 | — | — |
| 2025-02-12 | $14.12 | $14.12 | 5,987,300 | — | — |
| 2025-02-11 | $13.98 | $13.98 | 8,637,700 | — | — |
| 2025-02-10 | $14.23 | $14.23 | 7,257,500 | — | — |
| 2025-02-07 | $13.96 | $13.96 | 8,467,000 | — | — |
| 2025-02-06 | $14.29 | $14.29 | 6,621,800 | — | — |
| 2025-02-05 | $14.88 | $14.88 | 7,823,700 | — | — |
| 2025-02-04 | $14.43 | $14.43 | 6,661,100 | — | — |
| 2025-02-03 | $14.21 | $14.21 | 6,372,800 | — | — |
| 2025-01-31 | $14.22 | $14.22 | 9,172,300 | — | — |
| 2025-01-30 | $14.58 | $14.58 | 11,324,400 | — | — |
| 2025-01-29 | $14.40 | $14.40 | 14,003,000 | — | — |
| 2025-01-28 | $15.19 | $15.19 | 18,161,700 | — | — |
| 2025-01-27 | $13.76 | $13.76 | 12,020,300 | — | — |
| 2025-01-24 | $13.92 | $13.92 | 6,223,000 | — | — |
| 2025-01-23 | $13.79 | $13.79 | 5,664,600 | — | — |
| 2025-01-22 | $13.45 | $13.45 | 8,826,900 | — | — |
| 2025-01-21 | $13.33 | $13.33 | 6,522,400 | — | — |
| 2025-01-17 | $13.02 | $13.02 | 6,117,000 | — | — |
| 2025-01-16 | $13.35 | $13.35 | 8,252,900 | — | — |
| 2025-01-15 | $13.37 | $13.37 | 6,796,200 | — | — |
| 2025-01-14 | $13.28 | $13.28 | 6,944,900 | — | — |
| 2025-01-13 | $12.83 | $12.83 | 6,903,000 | — | — |
| 2025-01-10 | $12.97 | $12.97 | 8,808,300 | — | — |
| 2025-01-08 | $13.43 | $13.43 | 8,690,700 | — | — |
| 2025-01-07 | $13.20 | $13.20 | 9,989,300 | — | — |
| 2025-01-06 | $13.81 | $13.81 | 17,191,400 | — | — |
| 2025-01-03 | $13.28 | $13.28 | 6,630,700 | — | — |
| 2025-01-02 | $12.93 | $12.93 | 5,678,800 | — | — |