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
- 2024-11-27 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 | $14.50 | $14.50 | 3,779,100 | — | — |
| 2025-12-30 | $14.64 | $14.64 | 4,347,100 | — | — |
| 2025-12-29 | $14.92 | $14.92 | 2,629,100 | — | — |
| 2025-12-26 | $14.96 | $14.96 | 6,530,500 | — | — |
| 2025-12-24 | $15.68 | $15.68 | 2,019,400 | — | — |
| 2025-12-23 | $15.79 | $15.79 | 2,526,900 | — | — |
| 2025-12-22 | $16.28 | $16.28 | 4,123,700 | — | — |
| 2025-12-19 | $15.94 | $15.94 | 7,966,800 | — | — |
| 2025-12-18 | $14.26 | $14.26 | 3,525,700 | — | — |
| 2025-12-17 | $14.17 | $14.17 | 5,854,000 | — | — |
| 2025-12-16 | $14.59 | $14.59 | 5,025,800 | — | — |
| 2025-12-15 | $13.60 | $13.60 | 4,290,700 | — | — |
| 2025-12-12 | $14.32 | $14.32 | 4,002,800 | — | — |
| 2025-12-11 | $15.17 | $15.17 | 3,585,900 | — | — |
| 2025-12-10 | $14.69 | $14.69 | 2,828,500 | — | — |
| 2025-12-09 | $14.20 | $14.20 | 3,178,600 | — | — |
| 2025-12-08 | $14.22 | $14.22 | 2,192,800 | — | — |
| 2025-12-05 | $14.20 | $14.20 | 3,683,600 | — | — |
| 2025-12-04 | $14.60 | $14.60 | 2,865,300 | — | — |
| 2025-12-03 | $14.18 | $14.18 | 2,970,000 | — | — |
| 2025-12-02 | $14.19 | $14.19 | 5,216,300 | — | — |
| 2025-12-01 | $14.15 | $14.15 | 4,379,800 | — | — |
| 2025-11-28 | $13.67 | $13.67 | 2,771,500 | — | — |
| 2025-11-26 | $13.45 | $13.45 | 6,844,400 | — | — |
| 2025-11-25 | $13.33 | $13.33 | 16,692,900 | — | — |
| 2025-11-24 | $12.59 | $12.59 | 8,901,500 | — | — |
| 2025-11-21 | $11.19 | $11.19 | 5,543,300 | — | — |
| 2025-11-20 | $11.36 | $11.36 | 5,104,400 | — | — |
| 2025-11-19 | $11.94 | $11.94 | 3,701,700 | — | — |
| 2025-11-18 | $12.46 | $12.46 | 4,436,200 | — | — |
| 2025-11-17 | $12.18 | $12.18 | 4,595,500 | — | — |
| 2025-11-14 | $12.98 | $12.98 | 9,169,900 | — | — |
| 2025-11-13 | $12.77 | $12.77 | 6,489,800 | — | — |
| 2025-11-12 | $13.84 | $13.84 | 4,989,400 | — | — |
| 2025-11-11 | $14.27 | $14.27 | 4,026,100 | — | — |
| 2025-11-10 | $14.46 | $14.46 | 7,152,900 | — | — |
| 2025-11-07 | $14.04 | $14.04 | 12,195,400 | — | — |
| 2025-11-06 | $14.82 | $14.82 | 7,428,700 | — | — |
| 2025-11-05 | $16.25 | $16.25 | 6,137,900 | — | — |
| 2025-11-04 | $16.58 | $16.58 | 9,130,100 | — | — |
| 2025-11-03 | $18.38 | $18.38 | 6,100,600 | — | — |
| 2025-10-31 | $18.68 | $18.68 | 7,784,900 | — | — |
| 2025-10-30 | $19.76 | $19.76 | 4,805,300 | — | — |
| 2025-10-29 | $21.20 | $21.20 | 5,932,000 | — | — |
| 2025-10-28 | $21.87 | $21.87 | 12,600,600 | — | — |
| 2025-10-27 | $19.68 | $19.68 | 5,132,000 | — | — |
| 2025-10-24 | $18.46 | $18.46 | 4,830,700 | — | — |
| 2025-10-23 | $17.91 | $17.91 | 2,525,300 | — | — |
| 2025-10-22 | $17.91 | $17.91 | 11,008,500 | — | — |
| 2025-10-21 | $19.24 | $19.24 | 3,431,700 | — | — |
| 2025-10-20 | $19.63 | $19.63 | 4,238,100 | — | — |
| 2025-10-17 | $19.29 | $19.29 | 5,293,600 | — | — |
| 2025-10-16 | $20.42 | $20.42 | 4,274,700 | — | — |
| 2025-10-15 | $21.21 | $21.21 | 4,873,400 | — | — |
| 2025-10-14 | $21.03 | $21.03 | 5,829,700 | — | — |
| 2025-10-13 | $22.19 | $22.19 | 6,023,700 | — | — |
| 2025-10-10 | $20.29 | $20.29 | 13,662,800 | — | — |
| 2025-10-09 | $22.24 | $22.24 | 4,888,400 | — | — |
| 2025-10-08 | $23.46 | $23.46 | 7,304,200 | — | — |
| 2025-10-07 | $21.60 | $21.60 | 6,869,800 | — | — |
| 2025-10-06 | $23.41 | $23.41 | 5,031,400 | — | — |
| 2025-10-03 | $23.67 | $23.67 | 6,130,600 | — | — |
| 2025-10-02 | $24.06 | $24.06 | 10,304,400 | — | — |
| 2025-10-01 | $23.02 | $23.02 | 4,182,300 | — | — |
| 2025-09-30 | $22.49 | $22.49 | 3,991,100 | — | — |
| 2025-09-29 | $22.72 | $22.72 | 11,610,800 | — | — |
| 2025-09-26 | $21.17 | $21.17 | 5,910,100 | — | — |
| 2025-09-25 | $21.31 | $21.31 | 6,854,500 | — | — |
| 2025-09-24 | $21.66 | $21.66 | 9,346,000 | — | — |
| 2025-09-23 | $21.34 | $21.34 | 15,882,200 | — | — |
| 2025-09-22 | $20.56 | $20.56 | 15,151,900 | — | — |
| 2025-09-19 | $20.71 | $20.71 | 28,203,300 | — | — |
| 2025-09-18 | $17.47 | $17.47 | 9,060,100 | — | — |
| 2025-09-17 | $17.47 | $17.47 | 10,016,600 | — | — |
| 2025-09-16 | $17.13 | $17.13 | 11,227,800 | — | — |
| 2025-09-15 | $16.63 | $16.63 | 16,932,100 | — | — |
| 2025-09-12 | $14.99 | $14.99 | 6,749,700 | — | — |
| 2025-09-11 | $15.24 | $15.24 | 6,875,300 | — | — |
| 2025-09-10 | $14.90 | $14.90 | 4,065,400 | — | — |
| 2025-09-09 | $15.19 | $15.19 | 8,010,500 | — | — |
| 2025-09-08 | $14.09 | $14.09 | 4,010,500 | — | — |
| 2025-09-05 | $13.71 | $13.71 | 2,976,600 | — | — |
| 2025-09-04 | $13.62 | $13.62 | 3,447,000 | — | — |
| 2025-09-03 | $14.09 | $14.09 | 1,764,300 | — | — |
| 2025-09-02 | $14.19 | $14.19 | 3,323,200 | — | — |
| 2025-08-29 | $14.37 | $14.37 | 3,073,300 | — | — |
| 2025-08-28 | $14.68 | $14.68 | 3,201,000 | — | — |
| 2025-08-27 | $14.53 | $14.53 | 3,691,400 | — | — |
| 2025-08-26 | $14.82 | $14.82 | 2,748,200 | — | — |
| 2025-08-25 | $14.58 | $14.58 | 5,332,800 | — | — |
| 2025-08-22 | $14.79 | $14.79 | 4,495,400 | — | — |
| 2025-08-21 | $14.36 | $14.36 | 4,621,600 | — | — |
| 2025-08-20 | $14.89 | $14.89 | 6,065,000 | — | — |
| 2025-08-19 | $15.59 | $15.59 | 6,534,700 | — | — |
| 2025-08-18 | $16.03 | $16.03 | 7,124,800 | — | — |
| 2025-08-15 | $15.86 | $15.86 | 7,767,200 | — | — |
| 2025-08-14 | $15.15 | $15.15 | 7,267,500 | — | — |
| 2025-08-13 | $15.40 | $15.40 | 13,453,200 | — | — |
| 2025-08-12 | $14.36 | $14.36 | 18,208,500 | — | — |
| 2025-08-11 | $14.88 | $14.88 | 7,857,600 | — | — |
| 2025-08-08 | $14.70 | $14.70 | 4,995,800 | — | — |
| 2025-08-07 | $14.94 | $14.94 | 6,262,800 | — | — |
| 2025-08-06 | $14.40 | $14.40 | 5,668,000 | — | — |
| 2025-08-05 | $13.84 | $13.84 | 3,505,900 | — | — |
| 2025-08-04 | $14.06 | $14.06 | 4,777,000 | — | — |
| 2025-08-01 | $13.04 | $13.04 | 3,996,400 | — | — |
| 2025-07-31 | $13.44 | $13.44 | 6,356,600 | — | — |
| 2025-07-30 | $13.12 | $13.12 | 6,141,600 | — | — |
| 2025-07-29 | $13.53 | $13.53 | 9,786,400 | — | — |
| 2025-07-28 | $14.79 | $14.79 | 17,998,700 | — | — |
| 2025-07-25 | $15.13 | $15.13 | 9,643,400 | — | — |
| 2025-07-24 | $14.45 | $14.45 | 7,092,200 | — | — |
| 2025-07-23 | $15.12 | $15.12 | 17,590,900 | — | — |
| 2025-07-22 | $13.99 | $13.99 | 20,146,900 | — | — |
| 2025-07-21 | $12.88 | $12.88 | 9,063,100 | — | — |
| 2025-07-18 | $13.01 | $13.01 | 10,265,400 | — | — |
| 2025-07-17 | $13.29 | $13.29 | 7,152,900 | — | — |
| 2025-07-16 | $13.10 | $13.10 | 7,031,000 | — | — |
| 2025-07-15 | $13.12 | $13.12 | 8,807,900 | — | — |
| 2025-07-14 | $12.63 | $12.63 | 4,931,200 | — | — |
| 2025-07-11 | $12.77 | $12.77 | 4,038,100 | — | — |
| 2025-07-10 | $12.89 | $12.89 | 10,929,800 | — | — |
| 2025-07-09 | $12.14 | $12.14 | 6,284,900 | — | — |
| 2025-07-08 | $12.49 | $12.49 | 5,348,300 | — | — |
| 2025-07-07 | $12.44 | $12.44 | 6,506,400 | — | — |
| 2025-07-03 | $12.86 | $12.86 | 3,835,100 | — | — |
| 2025-07-02 | $13.19 | $13.19 | 4,208,100 | — | — |
| 2025-07-01 | $13.20 | $13.20 | 7,879,000 | — | — |
| 2025-06-30 | $13.20 | $13.20 | 7,346,800 | — | — |
| 2025-06-27 | $13.66 | $13.66 | 15,478,900 | — | — |
| 2025-06-26 | $14.58 | $14.58 | 30,005,800 | — | — |
| 2025-06-25 | $13.02 | $13.02 | 15,089,600 | — | — |
| 2025-06-24 | $13.26 | $13.26 | 16,795,300 | — | — |
| 2025-06-23 | $11.36 | $11.36 | 7,042,500 | — | — |
| 2025-06-20 | $11.83 | $11.83 | 6,936,600 | — | — |
| 2025-06-18 | $12.65 | $12.65 | 12,906,600 | — | — |
| 2025-06-17 | $12.36 | $12.36 | 7,550,000 | — | — |
| 2025-06-16 | $12.45 | $12.45 | 5,379,900 | — | — |
| 2025-06-13 | $11.78 | $11.78 | 6,414,700 | — | — |
| 2025-06-12 | $12.70 | $12.70 | 5,578,000 | — | — |
| 2025-06-11 | $12.65 | $12.65 | 7,435,400 | — | — |
| 2025-06-10 | $13.07 | $13.07 | 8,530,500 | — | — |
| 2025-06-09 | $13.80 | $13.80 | 8,407,100 | — | — |
| 2025-06-06 | $13.93 | $13.93 | 12,121,700 | — | — |
| 2025-06-05 | $13.48 | $13.48 | 21,563,100 | — | — |
| 2025-06-04 | $13.14 | $13.14 | 21,988,500 | — | — |
| 2025-06-03 | $13.84 | $13.84 | 41,468,500 | — | — |
| 2025-06-02 | $17.45 | $17.45 | 19,193,600 | — | — |
| 2025-05-30 | $19.26 | $19.26 | 25,109,500 | — | — |
| 2025-05-29 | $17.15 | $17.15 | 11,934,800 | — | — |
| 2025-05-28 | $18.46 | $18.46 | 16,480,200 | — | — |
| 2025-05-27 | $21.35 | $21.35 | 17,249,800 | — | — |
| 2025-05-23 | $17.41 | $17.41 | 15,118,000 | — | — |
| 2025-05-22 | $20.59 | $20.59 | 18,531,000 | — | — |
| 2025-05-21 | $17.29 | $17.29 | 10,027,000 | — | — |
| 2025-05-20 | $17.88 | $17.88 | 22,935,300 | — | — |
| 2025-05-19 | $16.91 | $16.91 | 6,560,700 | — | — |
| 2025-05-16 | $18.43 | $18.43 | 9,171,800 | — | — |
| 2025-05-15 | $16.17 | $16.17 | 4,796,000 | — | — |
| 2025-05-14 | $17.17 | $17.17 | 11,262,800 | — | — |
| 2025-05-13 | $17.95 | $17.95 | 16,367,400 | — | — |
| 2025-05-12 | $20.07 | $20.07 | 17,731,900 | — | — |
| 2025-05-09 | $17.93 | $17.93 | 19,150,600 | — | — |
| 2025-05-08 | $16.96 | $16.96 | 23,061,600 | — | — |
| 2025-05-07 | $14.90 | $14.90 | 21,394,100 | — | — |
| 2025-05-06 | $14.32 | $14.32 | 56,769,600 | — | — |
| 2025-05-05 | $9.70 | $9.70 | 17,754,300 | — | — |
| 2025-05-02 | $10.40 | $10.40 | 28,969,100 | — | — |
| 2025-05-01 | $8.56 | $8.56 | 7,082,100 | — | — |
| 2025-04-30 | $9.09 | $9.09 | 9,671,900 | — | — |
| 2025-04-29 | $9.65 | $9.65 | 20,566,100 | — | — |
| 2025-04-28 | $10.32 | $10.32 | 69,598,700 | — | — |
| 2025-04-25 | $7.01 | $7.01 | 39,833,700 | — | — |
| 2025-04-24 | $7.57 | $7.57 | 20,989,900 | — | — |
| 2025-04-23 | $5.43 | $5.43 | 9,917,100 | — | — |
| 2025-04-22 | $4.16 | $4.16 | 1,766,400 | — | — |
| 2025-04-21 | $4.18 | $4.18 | 1,462,400 | — | — |
| 2025-04-17 | $4.48 | $4.48 | 1,197,700 | — | — |
| 2025-04-16 | $4.69 | $4.69 | 2,343,200 | — | — |
| 2025-04-15 | $5.19 | $5.19 | 2,020,600 | — | — |
| 2025-04-14 | $5.38 | $5.38 | 2,051,200 | — | — |
| 2025-04-11 | $5.30 | $5.30 | 4,238,400 | — | — |
| 2025-04-10 | $5.85 | $5.85 | 1,784,100 | — | — |
| 2025-04-09 | $6.54 | $6.54 | 2,738,900 | — | — |
| 2025-04-08 | $5.77 | $5.77 | 2,192,600 | — | — |
| 2025-04-07 | $6.54 | $6.54 | 1,855,500 | — | — |
| 2025-04-04 | $6.41 | $6.41 | 1,740,100 | — | — |
| 2025-04-03 | $6.92 | $6.92 | 2,729,600 | — | — |
| 2025-04-02 | $7.56 | $7.56 | 3,062,200 | — | — |
| 2025-04-01 | $7.89 | $7.89 | 3,555,100 | — | — |
| 2025-03-31 | $8.82 | $8.82 | 1,937,700 | — | — |
| 2025-03-28 | $8.97 | $8.97 | 2,262,100 | — | — |
| 2025-03-27 | $10.16 | $10.16 | 1,998,100 | — | — |
| 2025-03-26 | $11.03 | $11.03 | 2,713,200 | — | — |
| 2025-03-25 | $12.14 | $12.14 | 3,462,100 | — | — |
| 2025-03-24 | $13.21 | $13.21 | 1,785,900 | — | — |
| 2025-03-21 | $12.71 | $12.71 | 1,010,800 | — | — |
| 2025-03-20 | $12.50 | $12.50 | 1,271,400 | — | — |
| 2025-03-19 | $12.55 | $12.55 | 1,174,100 | — | — |
| 2025-03-18 | $12.84 | $12.84 | 1,479,600 | — | — |
| 2025-03-17 | $13.72 | $13.72 | 1,339,700 | — | — |
| 2025-03-14 | $13.92 | $13.92 | 1,611,700 | — | — |
| 2025-03-13 | $12.81 | $12.81 | 1,509,300 | — | — |
| 2025-03-12 | $13.76 | $13.76 | 1,067,400 | — | — |
| 2025-03-11 | $13.52 | $13.52 | 1,812,800 | — | — |
| 2025-03-10 | $13.39 | $13.39 | 3,035,400 | — | — |
| 2025-03-07 | $15.20 | $15.20 | 1,352,800 | — | — |
| 2025-03-06 | $14.90 | $14.90 | 2,304,700 | — | — |
| 2025-03-05 | $15.21 | $15.21 | 1,424,100 | — | — |
| 2025-03-04 | $14.71 | $14.71 | 1,416,700 | — | — |
| 2025-03-03 | $15.05 | $15.05 | 1,200,600 | — | — |
| 2025-02-28 | $16.07 | $16.07 | 1,197,400 | — | — |
| 2025-02-27 | $16.35 | $16.35 | 1,232,200 | — | — |
| 2025-02-26 | $17.62 | $17.62 | 2,116,200 | — | — |
| 2025-02-25 | $17.09 | $17.09 | 2,119,200 | — | — |
| 2025-02-24 | $18.88 | $18.88 | 4,038,400 | — | — |
| 2025-02-21 | $23.61 | $23.61 | 6,251,600 | — | — |
| 2025-02-20 | $17.88 | $17.88 | 2,087,100 | — | — |
| 2025-02-19 | $18.44 | $18.44 | 1,852,500 | — | — |
| 2025-02-18 | $18.31 | $18.31 | 3,054,900 | — | — |
| 2025-02-14 | $16.54 | $16.54 | 3,480,700 | — | — |
| 2025-02-13 | $14.86 | $14.86 | 1,009,400 | — | — |
| 2025-02-12 | $16.00 | $16.00 | 2,281,900 | — | — |
| 2025-02-11 | $14.09 | $14.09 | 480,900 | — | — |
| 2025-02-10 | $15.02 | $15.02 | 2,962,800 | — | — |
| 2025-02-07 | $14.00 | $14.00 | 1,458,000 | — | — |
| 2025-02-06 | $13.19 | $13.19 | 1,642,000 | — | — |
| 2025-02-05 | $13.20 | $13.20 | 317,700 | — | — |
| 2025-02-04 | $13.01 | $13.01 | 335,100 | — | — |
| 2025-02-03 | $13.18 | $13.18 | 352,200 | — | — |
| 2025-01-31 | $13.16 | $13.16 | 584,200 | — | — |
| 2025-01-30 | $13.43 | $13.43 | 269,600 | — | — |
| 2025-01-29 | $13.29 | $13.29 | 420,300 | — | — |
| 2025-01-28 | $13.44 | $13.44 | 430,800 | — | — |
| 2025-01-27 | $13.10 | $13.10 | 597,500 | — | — |
| 2025-01-24 | $13.19 | $13.19 | 856,300 | — | — |
| 2025-01-23 | $13.35 | $13.35 | 311,900 | — | — |
| 2025-01-22 | $13.31 | $13.31 | 681,400 | — | — |
| 2025-01-21 | $13.28 | $13.28 | 598,100 | — | — |
| 2025-01-17 | $13.64 | $13.64 | 821,700 | — | — |
| 2025-01-16 | $13.37 | $13.37 | 365,700 | — | — |
| 2025-01-15 | $13.49 | $13.49 | 783,500 | — | — |
| 2025-01-14 | $14.13 | $14.13 | 585,600 | — | — |
| 2025-01-13 | $14.30 | $14.30 | 772,100 | — | — |
| 2025-01-10 | $15.08 | $15.08 | 1,648,900 | — | — |
| 2025-01-08 | $13.66 | $13.66 | 1,828,200 | — | — |
| 2025-01-07 | $15.26 | $15.26 | 1,976,100 | — | — |
| 2025-01-06 | $15.06 | $15.06 | 1,060,000 | — | — |
| 2025-01-03 | $14.68 | $14.68 | 841,600 | — | — |
| 2025-01-02 | $15.19 | $15.19 | 621,700 | — | — |