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
- 2019-04-11 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 | $13.11 | $13.11 | 1,220,000 | — | — |
| 2025-12-30 | $13.35 | $13.35 | 1,678,200 | — | — |
| 2025-12-29 | $13.53 | $13.53 | 1,917,800 | — | — |
| 2025-12-26 | $13.16 | $13.16 | 1,296,700 | — | — |
| 2025-12-24 | $13.04 | $13.04 | 710,700 | — | — |
| 2025-12-23 | $12.83 | $12.83 | 1,095,600 | — | — |
| 2025-12-22 | $13.04 | $13.04 | 1,129,900 | — | — |
| 2025-12-19 | $12.83 | $12.83 | 1,911,200 | — | — |
| 2025-12-18 | $12.97 | $12.97 | 1,298,700 | — | — |
| 2025-12-17 | $12.81 | $12.81 | 1,443,200 | — | — |
| 2025-12-16 | $12.88 | $12.88 | 1,708,200 | — | — |
| 2025-12-15 | $12.69 | $12.69 | 1,439,400 | — | — |
| 2025-12-12 | $13.00 | $13.00 | 1,384,100 | — | — |
| 2025-12-11 | $13.03 | $13.03 | 1,634,700 | — | — |
| 2025-12-10 | $13.13 | $13.13 | 2,229,300 | — | — |
| 2025-12-09 | $13.14 | $13.14 | 2,643,100 | — | — |
| 2025-12-08 | $12.60 | $12.60 | 2,691,500 | — | — |
| 2025-12-05 | $12.28 | $12.28 | 2,200,000 | — | — |
| 2025-12-04 | $12.01 | $12.01 | 1,897,200 | — | — |
| 2025-12-03 | $12.07 | $12.07 | 3,355,200 | — | — |
| 2025-12-02 | $11.73 | $11.73 | 3,460,600 | — | — |
| 2025-12-01 | $11.82 | $11.82 | 4,235,600 | — | — |
| 2025-11-28 | $12.00 | $12.00 | 3,473,000 | — | — |
| 2025-11-26 | $11.64 | $11.64 | 18,750,700 | — | — |
| 2025-11-25 | $15.18 | $15.18 | 3,354,200 | — | — |
| 2025-11-24 | $14.86 | $14.86 | 2,285,300 | — | — |
| 2025-11-21 | $14.90 | $14.90 | 2,249,400 | — | — |
| 2025-11-20 | $14.70 | $14.70 | 1,747,600 | — | — |
| 2025-11-19 | $14.84 | $14.84 | 1,557,500 | — | — |
| 2025-11-18 | $15.09 | $15.09 | 1,606,600 | — | — |
| 2025-11-17 | $14.86 | $14.86 | 1,808,700 | — | — |
| 2025-11-14 | $15.44 | $15.44 | 1,114,000 | — | — |
| 2025-11-13 | $15.59 | $15.59 | 1,510,800 | — | — |
| 2025-11-12 | $15.99 | $15.99 | 1,267,000 | — | — |
| 2025-11-11 | $16.11 | $16.11 | 1,097,300 | — | — |
| 2025-11-10 | $15.71 | $15.71 | 1,314,500 | — | — |
| 2025-11-07 | $15.49 | $15.49 | 2,338,100 | — | — |
| 2025-11-06 | $15.12 | $15.12 | 1,789,400 | — | — |
| 2025-11-05 | $15.32 | $15.32 | 1,589,200 | — | — |
| 2025-11-04 | $15.22 | $15.22 | 1,545,700 | — | — |
| 2025-11-03 | $16.11 | $16.11 | 1,312,800 | — | — |
| 2025-10-31 | $16.06 | $16.06 | 2,090,700 | — | — |
| 2025-10-30 | $15.75 | $15.75 | 1,047,500 | — | — |
| 2025-10-29 | $15.76 | $15.76 | 1,917,300 | — | — |
| 2025-10-28 | $16.17 | $16.17 | 1,204,800 | — | — |
| 2025-10-27 | $16.21 | $16.21 | 1,818,000 | — | — |
| 2025-10-24 | $16.17 | $16.17 | 1,779,100 | — | — |
| 2025-10-23 | $16.01 | $16.01 | 4,247,900 | — | — |
| 2025-10-22 | $15.92 | $15.92 | 1,734,600 | — | — |
| 2025-10-21 | $16.13 | $16.13 | 1,629,300 | — | — |
| 2025-10-20 | $15.83 | $15.83 | 1,808,500 | — | — |
| 2025-10-17 | $15.52 | $15.52 | 1,285,900 | — | — |
| 2025-10-16 | $15.73 | $15.73 | 1,218,100 | — | — |
| 2025-10-15 | $15.81 | $15.81 | 1,571,100 | — | — |
| 2025-10-14 | $15.81 | $15.81 | 1,835,600 | — | — |
| 2025-10-13 | $16.11 | $16.11 | 1,676,500 | — | — |
| 2025-10-10 | $16.15 | $16.15 | 3,878,600 | — | — |
| 2025-10-09 | $16.35 | $16.35 | 1,830,000 | — | — |
| 2025-10-08 | $16.33 | $16.33 | 2,774,400 | — | — |
| 2025-10-07 | $15.64 | $15.64 | 1,902,200 | — | — |
| 2025-10-06 | $15.98 | $15.98 | 1,836,900 | — | — |
| 2025-10-03 | $16.03 | $16.03 | 1,812,000 | — | — |
| 2025-10-02 | $16.47 | $16.47 | 1,950,500 | — | — |
| 2025-10-01 | $16.31 | $16.31 | 1,549,100 | — | — |
| 2025-09-30 | $16.52 | $16.52 | 2,508,300 | — | — |
| 2025-09-29 | $16.63 | $16.63 | 2,029,800 | — | — |
| 2025-09-26 | $16.13 | $16.13 | 1,223,500 | — | — |
| 2025-09-25 | $16.20 | $16.20 | 1,411,500 | — | — |
| 2025-09-24 | $16.23 | $16.23 | 1,237,800 | — | — |
| 2025-09-23 | $16.04 | $16.04 | 1,833,000 | — | — |
| 2025-09-22 | $16.29 | $16.29 | 1,513,200 | — | — |
| 2025-09-19 | $16.32 | $16.32 | 2,716,600 | — | — |
| 2025-09-18 | $16.43 | $16.43 | 1,749,700 | — | — |
| 2025-09-17 | $15.92 | $15.92 | 1,495,700 | — | — |
| 2025-09-16 | $15.95 | $15.95 | 1,932,000 | — | — |
| 2025-09-15 | $15.98 | $15.98 | 1,651,600 | — | — |
| 2025-09-12 | $16.44 | $16.44 | 2,335,500 | — | — |
| 2025-09-11 | $16.58 | $16.58 | 1,857,900 | — | — |
| 2025-09-10 | $15.94 | $15.94 | 1,848,700 | — | — |
| 2025-09-09 | $16.64 | $16.64 | 3,006,000 | — | — |
| 2025-09-08 | $17.17 | $17.17 | 2,878,300 | — | — |
| 2025-09-05 | $16.47 | $16.47 | 2,392,500 | — | — |
| 2025-09-04 | $16.57 | $16.57 | 5,827,700 | — | — |
| 2025-09-03 | $15.59 | $15.59 | 6,158,100 | — | — |
| 2025-09-02 | $16.12 | $16.12 | 4,248,400 | — | — |
| 2025-08-29 | $16.74 | $16.74 | 1,538,200 | — | — |
| 2025-08-28 | $16.92 | $16.92 | 2,397,000 | — | — |
| 2025-08-27 | $16.95 | $16.95 | 2,363,000 | — | — |
| 2025-08-26 | $16.18 | $16.18 | 2,206,400 | — | — |
| 2025-08-25 | $16.33 | $16.33 | 1,458,800 | — | — |
| 2025-08-22 | $16.72 | $16.72 | 2,762,200 | — | — |
| 2025-08-21 | $15.79 | $15.79 | 2,037,400 | — | — |
| 2025-08-20 | $16.03 | $16.03 | 2,461,200 | — | — |
| 2025-08-19 | $16.10 | $16.10 | 3,147,900 | — | — |
| 2025-08-18 | $15.98 | $15.98 | 1,893,200 | — | — |
| 2025-08-15 | $15.77 | $15.77 | 2,158,900 | — | — |
| 2025-08-14 | $15.48 | $15.48 | 3,923,400 | — | — |
| 2025-08-13 | $16.06 | $16.06 | 5,366,400 | — | — |
| 2025-08-12 | $15.40 | $15.40 | 2,161,800 | — | — |
| 2025-08-11 | $15.49 | $15.49 | 1,918,600 | — | — |
| 2025-08-08 | $15.46 | $15.46 | 2,390,500 | — | — |
| 2025-08-07 | $15.59 | $15.59 | 1,781,800 | — | — |
| 2025-08-06 | $16.20 | $16.20 | 1,396,700 | — | — |
| 2025-08-05 | $15.58 | $15.58 | 1,080,100 | — | — |
| 2025-08-04 | $15.70 | $15.70 | 1,630,000 | — | — |
| 2025-08-01 | $15.45 | $15.45 | 2,511,500 | — | — |
| 2025-07-31 | $16.12 | $16.12 | 2,025,700 | — | — |
| 2025-07-30 | $16.31 | $16.31 | 1,700,300 | — | — |
| 2025-07-29 | $16.41 | $16.41 | 2,945,900 | — | — |
| 2025-07-28 | $16.83 | $16.83 | 5,429,000 | — | — |
| 2025-07-25 | $15.72 | $15.72 | 9,223,800 | — | — |
| 2025-07-24 | $14.71 | $14.71 | 1,220,200 | — | — |
| 2025-07-23 | $14.76 | $14.76 | 575,900 | — | — |
| 2025-07-22 | $14.64 | $14.64 | 838,200 | — | — |
| 2025-07-21 | $14.62 | $14.62 | 802,500 | — | — |
| 2025-07-18 | $14.62 | $14.62 | 937,800 | — | — |
| 2025-07-17 | $14.65 | $14.65 | 1,564,000 | — | — |
| 2025-07-16 | $14.80 | $14.80 | 1,670,900 | — | — |
| 2025-07-15 | $14.63 | $14.63 | 1,272,600 | — | — |
| 2025-07-14 | $14.96 | $14.96 | 1,486,100 | — | — |
| 2025-07-11 | $14.87 | $14.87 | 1,402,300 | — | — |
| 2025-07-10 | $15.82 | $15.82 | 1,987,500 | — | — |
| 2025-07-09 | $15.96 | $15.96 | 1,108,900 | — | — |
| 2025-07-08 | $16.07 | $16.07 | 1,506,500 | — | — |
| 2025-07-07 | $15.74 | $15.74 | 1,794,500 | — | — |
| 2025-07-03 | $15.99 | $15.99 | 1,265,800 | — | — |
| 2025-07-02 | $15.72 | $15.72 | 1,809,900 | — | — |
| 2025-07-01 | $15.60 | $15.60 | 1,874,100 | — | — |
| 2025-06-30 | $15.28 | $15.28 | 1,329,000 | — | — |
| 2025-06-27 | $15.23 | $15.23 | 2,020,300 | — | — |
| 2025-06-26 | $14.90 | $14.90 | 1,672,800 | — | — |
| 2025-06-25 | $14.45 | $14.45 | 1,441,100 | — | — |
| 2025-06-24 | $14.37 | $14.37 | 979,900 | — | — |
| 2025-06-23 | $14.08 | $14.08 | 1,463,900 | — | — |
| 2025-06-20 | $13.92 | $13.92 | 1,904,000 | — | — |
| 2025-06-18 | $14.27 | $14.27 | 2,558,700 | — | — |
| 2025-06-17 | $14.52 | $14.52 | 869,700 | — | — |
| 2025-06-16 | $14.68 | $14.68 | 1,697,300 | — | — |
| 2025-06-13 | $14.38 | $14.38 | 1,545,600 | — | — |
| 2025-06-12 | $14.99 | $14.99 | 945,500 | — | — |
| 2025-06-11 | $15.22 | $15.22 | 1,395,600 | — | — |
| 2025-06-10 | $15.83 | $15.83 | 1,341,600 | — | — |
| 2025-06-09 | $16.07 | $16.07 | 1,437,400 | — | — |
| 2025-06-06 | $16.34 | $16.34 | 2,672,700 | — | — |
| 2025-06-05 | $15.38 | $15.38 | 2,086,000 | — | — |
| 2025-06-04 | $15.20 | $15.20 | 1,505,300 | — | — |
| 2025-06-03 | $14.92 | $14.92 | 1,584,100 | — | — |
| 2025-06-02 | $14.30 | $14.30 | 1,749,000 | — | — |
| 2025-05-30 | $14.26 | $14.26 | 4,343,700 | — | — |
| 2025-05-29 | $16.10 | $16.10 | 2,015,000 | — | — |
| 2025-05-28 | $16.00 | $16.00 | 1,171,800 | — | — |
| 2025-05-27 | $16.20 | $16.20 | 857,000 | — | — |
| 2025-05-23 | $15.92 | $15.92 | 671,500 | — | — |
| 2025-05-22 | $16.04 | $16.04 | 655,900 | — | — |
| 2025-05-21 | $15.75 | $15.75 | 935,500 | — | — |
| 2025-05-20 | $16.27 | $16.27 | 920,400 | — | — |
| 2025-05-19 | $16.13 | $16.13 | 869,000 | — | — |
| 2025-05-16 | $16.85 | $16.85 | 891,000 | — | — |
| 2025-05-15 | $16.78 | $16.78 | 634,300 | — | — |
| 2025-05-14 | $16.73 | $16.73 | 1,465,900 | — | — |
| 2025-05-13 | $17.00 | $17.00 | 926,800 | — | — |
| 2025-05-12 | $16.71 | $16.71 | 1,215,300 | — | — |
| 2025-05-09 | $15.91 | $15.91 | 1,268,400 | — | — |
| 2025-05-08 | $15.67 | $15.67 | 633,700 | — | — |
| 2025-05-07 | $15.31 | $15.31 | 725,900 | — | — |
| 2025-05-06 | $15.06 | $15.06 | 1,404,500 | — | — |
| 2025-05-05 | $15.14 | $15.14 | 795,800 | — | — |
| 2025-05-02 | $15.47 | $15.47 | 805,500 | — | — |
| 2025-05-01 | $15.55 | $15.55 | 1,267,500 | — | — |
| 2025-04-30 | $15.51 | $15.51 | 2,068,400 | — | — |
| 2025-04-29 | $15.73 | $15.73 | 1,103,000 | — | — |
| 2025-04-28 | $15.70 | $15.70 | 1,073,300 | — | — |
| 2025-04-25 | $15.75 | $15.75 | 1,281,200 | — | — |
| 2025-04-24 | $15.68 | $15.68 | 944,200 | — | — |
| 2025-04-23 | $15.06 | $15.06 | 968,900 | — | — |
| 2025-04-22 | $14.97 | $14.97 | 937,200 | — | — |
| 2025-04-21 | $14.45 | $14.45 | 1,015,300 | — | — |
| 2025-04-17 | $14.74 | $14.74 | 1,343,700 | — | — |
| 2025-04-16 | $15.09 | $15.09 | 1,009,900 | — | — |
| 2025-04-15 | $15.46 | $15.46 | 677,000 | — | — |
| 2025-04-14 | $15.51 | $15.51 | 699,400 | — | — |
| 2025-04-11 | $15.47 | $15.47 | 1,439,000 | — | — |
| 2025-04-10 | $15.35 | $15.35 | 1,245,400 | — | — |
| 2025-04-09 | $16.55 | $16.55 | 2,563,100 | — | — |
| 2025-04-08 | $14.58 | $14.58 | 1,404,600 | — | — |
| 2025-04-07 | $14.98 | $14.98 | 1,826,900 | — | — |
| 2025-04-04 | $15.56 | $15.56 | 2,508,300 | — | — |
| 2025-04-03 | $16.99 | $16.99 | 1,827,900 | — | — |
| 2025-04-02 | $18.31 | $18.31 | 1,013,800 | — | — |
| 2025-04-01 | $18.38 | $18.38 | 692,400 | — | — |
| 2025-03-31 | $18.27 | $18.27 | 941,200 | — | — |
| 2025-03-28 | $18.77 | $18.77 | 1,148,600 | — | — |
| 2025-03-27 | $19.02 | $19.02 | 838,900 | — | — |
| 2025-03-26 | $19.36 | $19.36 | 854,000 | — | — |
| 2025-03-25 | $19.60 | $19.60 | 1,074,300 | — | — |
| 2025-03-24 | $19.34 | $19.34 | 1,120,000 | — | — |
| 2025-03-21 | $18.89 | $18.89 | 1,762,700 | — | — |
| 2025-03-20 | $18.85 | $18.85 | 873,400 | — | — |
| 2025-03-19 | $18.84 | $18.84 | 1,548,600 | — | — |
| 2025-03-18 | $18.51 | $18.51 | 1,920,500 | — | — |
| 2025-03-17 | $18.06 | $18.06 | 1,815,800 | — | — |
| 2025-03-14 | $18.38 | $18.38 | 4,365,800 | — | — |
| 2025-03-13 | $15.61 | $15.61 | 2,152,800 | — | — |
| 2025-03-12 | $16.25 | $16.25 | 1,019,200 | — | — |
| 2025-03-11 | $16.46 | $16.46 | 1,363,400 | — | — |
| 2025-03-10 | $16.89 | $16.89 | 1,231,300 | — | — |
| 2025-03-07 | $17.50 | $17.50 | 1,914,200 | — | — |
| 2025-03-06 | $17.27 | $17.27 | 970,100 | — | — |
| 2025-03-05 | $17.69 | $17.69 | 978,700 | — | — |
| 2025-03-04 | $17.50 | $17.50 | 1,103,800 | — | — |
| 2025-03-03 | $17.37 | $17.37 | 1,214,800 | — | — |
| 2025-02-28 | $17.72 | $17.72 | 942,700 | — | — |
| 2025-02-27 | $17.54 | $17.54 | 1,064,000 | — | — |
| 2025-02-26 | $17.88 | $17.88 | 673,000 | — | — |
| 2025-02-25 | $17.96 | $17.96 | 1,466,600 | — | — |
| 2025-02-24 | $18.03 | $18.03 | 795,900 | — | — |
| 2025-02-21 | $18.11 | $18.11 | 1,146,900 | — | — |
| 2025-02-20 | $18.30 | $18.30 | 772,900 | — | — |
| 2025-02-19 | $18.46 | $18.46 | 766,600 | — | — |
| 2025-02-18 | $19.07 | $19.07 | 916,300 | — | — |
| 2025-02-14 | $19.30 | $19.30 | 1,047,400 | — | — |
| 2025-02-13 | $19.50 | $19.50 | 580,200 | — | — |
| 2025-02-12 | $19.26 | $19.26 | 1,029,700 | — | — |
| 2025-02-11 | $18.78 | $18.78 | 607,700 | — | — |
| 2025-02-10 | $19.08 | $19.08 | 994,000 | — | — |
| 2025-02-07 | $19.05 | $19.05 | 656,600 | — | — |
| 2025-02-06 | $19.03 | $19.03 | 624,800 | — | — |
| 2025-02-05 | $19.19 | $19.19 | 659,200 | — | — |
| 2025-02-04 | $18.86 | $18.86 | 708,300 | — | — |
| 2025-02-03 | $18.76 | $18.76 | 1,063,300 | — | — |
| 2025-01-31 | $18.52 | $18.52 | 1,006,800 | — | — |
| 2025-01-30 | $18.45 | $18.45 | 1,466,900 | — | — |
| 2025-01-29 | $19.38 | $19.38 | 751,300 | — | — |
| 2025-01-28 | $19.68 | $19.68 | 1,010,700 | — | — |
| 2025-01-27 | $19.16 | $19.16 | 1,115,000 | — | — |
| 2025-01-24 | $18.88 | $18.88 | 768,700 | — | — |
| 2025-01-23 | $18.66 | $18.66 | 793,000 | — | — |
| 2025-01-22 | $18.53 | $18.53 | 519,100 | — | — |
| 2025-01-21 | $18.70 | $18.70 | 597,800 | — | — |
| 2025-01-17 | $18.30 | $18.30 | 541,500 | — | — |
| 2025-01-16 | $18.66 | $18.66 | 630,700 | — | — |
| 2025-01-15 | $18.37 | $18.37 | 766,500 | — | — |
| 2025-01-14 | $18.33 | $18.33 | 855,700 | — | — |
| 2025-01-13 | $17.78 | $17.78 | 1,363,700 | — | — |
| 2025-01-10 | $17.61 | $17.61 | 1,115,600 | — | — |
| 2025-01-08 | $17.71 | $17.71 | 806,300 | — | — |
| 2025-01-07 | $17.52 | $17.52 | 1,230,000 | — | — |
| 2025-01-06 | $17.84 | $17.84 | 1,185,900 | — | — |
| 2025-01-03 | $18.18 | $18.18 | 864,200 | — | — |
| 2025-01-02 | $18.00 | $18.00 | 1,170,700 | — | — |