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
- 2021-09-23 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 | $13.80 | $13.80 | 2,045,200 | — | — |
| 2025-12-30 | $13.86 | $13.86 | 2,234,600 | — | — |
| 2025-12-29 | $14.05 | $14.05 | 2,343,100 | — | — |
| 2025-12-26 | $14.23 | $14.23 | 1,909,000 | — | — |
| 2025-12-24 | $14.30 | $14.30 | 1,102,500 | — | — |
| 2025-12-23 | $14.43 | $14.43 | 2,366,600 | — | — |
| 2025-12-22 | $14.62 | $14.62 | 1,851,000 | — | — |
| 2025-12-19 | $14.62 | $14.62 | 3,321,200 | — | — |
| 2025-12-18 | $14.52 | $14.52 | 1,809,800 | — | — |
| 2025-12-17 | $14.46 | $14.46 | 2,648,400 | — | — |
| 2025-12-16 | $14.09 | $14.09 | 2,470,800 | — | — |
| 2025-12-15 | $14.50 | $14.50 | 2,547,200 | — | — |
| 2025-12-12 | $14.65 | $14.65 | 2,884,900 | — | — |
| 2025-12-11 | $14.94 | $14.94 | 5,178,600 | — | — |
| 2025-12-10 | $15.23 | $15.23 | 7,044,000 | — | — |
| 2025-12-09 | $14.15 | $14.15 | 6,824,400 | — | — |
| 2025-12-08 | $13.51 | $13.51 | 3,817,600 | — | — |
| 2025-12-05 | $13.43 | $13.43 | 2,831,700 | — | — |
| 2025-12-04 | $13.45 | $13.45 | 1,947,700 | — | — |
| 2025-12-03 | $13.31 | $13.31 | 3,174,000 | — | — |
| 2025-12-02 | $12.93 | $12.93 | 2,536,200 | — | — |
| 2025-12-01 | $13.23 | $13.23 | 2,682,500 | — | — |
| 2025-11-28 | $13.55 | $13.55 | 1,244,300 | — | — |
| 2025-11-26 | $13.35 | $13.35 | 2,350,300 | — | — |
| 2025-11-25 | $12.95 | $12.95 | 4,033,100 | — | — |
| 2025-11-24 | $12.49 | $12.49 | 2,813,600 | — | — |
| 2025-11-21 | $12.49 | $12.49 | 3,532,500 | — | — |
| 2025-11-20 | $12.40 | $12.40 | 4,390,300 | — | — |
| 2025-11-19 | $12.61 | $12.61 | 3,329,600 | — | — |
| 2025-11-18 | $12.80 | $12.80 | 5,187,000 | — | — |
| 2025-11-17 | $12.60 | $12.60 | 4,518,000 | — | — |
| 2025-11-14 | $12.41 | $12.41 | 4,228,700 | — | — |
| 2025-11-13 | $12.49 | $12.49 | 5,568,200 | — | — |
| 2025-11-12 | $12.20 | $12.20 | 4,771,300 | — | — |
| 2025-11-11 | $12.49 | $12.49 | 5,589,700 | — | — |
| 2025-11-10 | $12.66 | $12.66 | 6,397,700 | — | — |
| 2025-11-07 | $12.71 | $12.71 | 10,414,200 | — | — |
| 2025-11-06 | $12.31 | $12.31 | 23,385,800 | — | — |
| 2025-11-05 | $16.44 | $16.44 | 5,688,000 | — | — |
| 2025-11-04 | $16.18 | $16.18 | 4,369,800 | — | — |
| 2025-11-03 | $16.46 | $16.46 | 3,654,500 | — | — |
| 2025-10-31 | $16.04 | $16.04 | 3,079,300 | — | — |
| 2025-10-30 | $15.77 | $15.77 | 2,171,600 | — | — |
| 2025-10-29 | $16.28 | $16.28 | 2,906,300 | — | — |
| 2025-10-28 | $16.64 | $16.64 | 3,082,900 | — | — |
| 2025-10-27 | $16.95 | $16.95 | 3,488,100 | — | — |
| 2025-10-24 | $17.20 | $17.20 | 2,888,400 | — | — |
| 2025-10-23 | $16.96 | $16.96 | 2,792,400 | — | — |
| 2025-10-22 | $16.70 | $16.70 | 3,375,900 | — | — |
| 2025-10-21 | $16.54 | $16.54 | 3,050,300 | — | — |
| 2025-10-20 | $16.03 | $16.03 | 3,871,300 | — | — |
| 2025-10-17 | $15.59 | $15.59 | 2,904,400 | — | — |
| 2025-10-16 | $15.30 | $15.30 | 2,682,300 | — | — |
| 2025-10-15 | $15.48 | $15.48 | 3,959,800 | — | — |
| 2025-10-14 | $15.31 | $15.31 | 2,472,300 | — | — |
| 2025-10-13 | $14.85 | $14.85 | 2,573,000 | — | — |
| 2025-10-10 | $14.99 | $14.99 | 2,291,000 | — | — |
| 2025-10-09 | $15.48 | $15.48 | 2,271,600 | — | — |
| 2025-10-08 | $15.92 | $15.92 | 2,438,500 | — | — |
| 2025-10-07 | $15.83 | $15.83 | 2,403,800 | — | — |
| 2025-10-06 | $15.72 | $15.72 | 3,048,800 | — | — |
| 2025-10-03 | $16.04 | $16.04 | 1,978,600 | — | — |
| 2025-10-02 | $16.08 | $16.08 | 2,273,500 | — | — |
| 2025-10-01 | $16.18 | $16.18 | 1,998,000 | — | — |
| 2025-09-30 | $16.30 | $16.30 | 2,435,600 | — | — |
| 2025-09-29 | $16.52 | $16.52 | 3,252,100 | — | — |
| 2025-09-26 | $16.40 | $16.40 | 2,665,500 | — | — |
| 2025-09-25 | $16.25 | $16.25 | 3,864,800 | — | — |
| 2025-09-24 | $16.29 | $16.29 | 3,952,700 | — | — |
| 2025-09-23 | $16.62 | $16.62 | 3,559,800 | — | — |
| 2025-09-22 | $17.04 | $17.04 | 3,357,900 | — | — |
| 2025-09-19 | $17.11 | $17.11 | 4,932,700 | — | — |
| 2025-09-18 | $17.31 | $17.31 | 2,892,600 | — | — |
| 2025-09-17 | $17.43 | $17.43 | 2,894,200 | — | — |
| 2025-09-16 | $17.20 | $17.20 | 4,147,800 | — | — |
| 2025-09-15 | $16.67 | $16.67 | 5,349,700 | — | — |
| 2025-09-12 | $18.16 | $18.16 | 1,852,600 | — | — |
| 2025-09-11 | $18.64 | $18.64 | 3,132,300 | — | — |
| 2025-09-10 | $18.87 | $18.87 | 4,959,800 | — | — |
| 2025-09-09 | $20.25 | $20.25 | 3,366,600 | — | — |
| 2025-09-08 | $19.93 | $19.93 | 3,935,200 | — | — |
| 2025-09-05 | $19.49 | $19.49 | 2,834,100 | — | — |
| 2025-09-04 | $19.68 | $19.68 | 3,558,900 | — | — |
| 2025-09-03 | $19.45 | $19.45 | 3,083,800 | — | — |
| 2025-09-02 | $18.92 | $18.92 | 4,514,700 | — | — |
| 2025-08-29 | $18.53 | $18.53 | 2,877,900 | — | — |
| 2025-08-28 | $18.48 | $18.48 | 3,199,300 | — | — |
| 2025-08-27 | $18.39 | $18.39 | 4,571,700 | — | — |
| 2025-08-26 | $18.15 | $18.15 | 4,092,600 | — | — |
| 2025-08-25 | $18.74 | $18.74 | 2,783,400 | — | — |
| 2025-08-22 | $19.05 | $19.05 | 3,318,800 | — | — |
| 2025-08-21 | $18.62 | $18.62 | 1,873,200 | — | — |
| 2025-08-20 | $18.83 | $18.83 | 2,842,700 | — | — |
| 2025-08-19 | $18.85 | $18.85 | 3,457,600 | — | — |
| 2025-08-18 | $19.87 | $19.87 | 2,240,100 | — | — |
| 2025-08-15 | $19.60 | $19.60 | 2,754,200 | — | — |
| 2025-08-14 | $19.65 | $19.65 | 3,168,700 | — | — |
| 2025-08-13 | $19.97 | $19.97 | 4,006,500 | — | — |
| 2025-08-12 | $19.40 | $19.40 | 4,128,800 | — | — |
| 2025-08-11 | $19.00 | $19.00 | 4,531,000 | — | — |
| 2025-08-08 | $19.00 | $19.00 | 7,517,400 | — | — |
| 2025-08-07 | $18.95 | $18.95 | 12,266,100 | — | — |
| 2025-08-06 | $16.47 | $16.47 | 7,622,200 | — | — |
| 2025-08-05 | $16.33 | $16.33 | 7,076,400 | — | — |
| 2025-08-04 | $16.11 | $16.11 | 4,790,400 | — | — |
| 2025-08-01 | $15.79 | $15.79 | 6,636,300 | — | — |
| 2025-07-31 | $16.50 | $16.50 | 4,176,100 | — | — |
| 2025-07-30 | $16.99 | $16.99 | 3,013,900 | — | — |
| 2025-07-29 | $16.87 | $16.87 | 4,316,800 | — | — |
| 2025-07-28 | $17.21 | $17.21 | 2,234,400 | — | — |
| 2025-07-25 | $16.98 | $16.98 | 3,382,300 | — | — |
| 2025-07-24 | $17.16 | $17.16 | 3,981,200 | — | — |
| 2025-07-23 | $17.41 | $17.41 | 3,125,400 | — | — |
| 2025-07-22 | $17.23 | $17.23 | 3,603,400 | — | — |
| 2025-07-21 | $17.27 | $17.27 | 3,656,700 | — | — |
| 2025-07-18 | $17.01 | $17.01 | 3,442,000 | — | — |
| 2025-07-17 | $17.18 | $17.18 | 4,752,400 | — | — |
| 2025-07-16 | $17.45 | $17.45 | 3,917,400 | — | — |
| 2025-07-15 | $17.46 | $17.46 | 5,763,800 | — | — |
| 2025-07-14 | $17.36 | $17.36 | 4,658,500 | — | — |
| 2025-07-11 | $17.36 | $17.36 | 4,149,200 | — | — |
| 2025-07-10 | $18.27 | $18.27 | 4,160,900 | — | — |
| 2025-07-09 | $18.47 | $18.47 | 2,440,100 | — | — |
| 2025-07-08 | $18.35 | $18.35 | 3,243,000 | — | — |
| 2025-07-07 | $18.52 | $18.52 | 3,550,100 | — | — |
| 2025-07-03 | $18.50 | $18.50 | 1,967,100 | — | — |
| 2025-07-02 | $18.26 | $18.26 | 3,022,700 | — | — |
| 2025-07-01 | $18.46 | $18.46 | 4,843,100 | — | — |
| 2025-06-30 | $18.77 | $18.77 | 2,586,500 | — | — |
| 2025-06-27 | $18.91 | $18.91 | 4,723,500 | — | — |
| 2025-06-26 | $18.79 | $18.79 | 3,887,000 | — | — |
| 2025-06-25 | $19.61 | $19.61 | 2,343,800 | — | — |
| 2025-06-24 | $20.36 | $20.36 | 2,865,500 | — | — |
| 2025-06-23 | $19.88 | $19.88 | 2,638,300 | — | — |
| 2025-06-20 | $20.13 | $20.13 | 4,114,700 | — | — |
| 2025-06-18 | $20.53 | $20.53 | 3,665,900 | — | — |
| 2025-06-17 | $20.64 | $20.64 | 8,676,000 | — | — |
| 2025-06-16 | $19.53 | $19.53 | 3,711,900 | — | — |
| 2025-06-13 | $19.35 | $19.35 | 3,418,700 | — | — |
| 2025-06-12 | $19.92 | $19.92 | 2,998,700 | — | — |
| 2025-06-11 | $20.06 | $20.06 | 3,609,900 | — | — |
| 2025-06-10 | $19.86 | $19.86 | 3,831,700 | — | — |
| 2025-06-09 | $20.31 | $20.31 | 3,213,300 | — | — |
| 2025-06-06 | $21.54 | $21.54 | 2,727,500 | — | — |
| 2025-06-05 | $20.88 | $20.88 | 1,681,900 | — | — |
| 2025-06-04 | $20.79 | $20.79 | 2,819,800 | — | — |
| 2025-06-03 | $20.96 | $20.96 | 3,541,800 | — | — |
| 2025-06-02 | $21.55 | $21.55 | 3,221,700 | — | — |
| 2025-05-30 | $21.36 | $21.36 | 2,235,000 | — | — |
| 2025-05-29 | $21.03 | $21.03 | 3,201,900 | — | — |
| 2025-05-28 | $21.52 | $21.52 | 3,315,200 | — | — |
| 2025-05-27 | $22.19 | $22.19 | 2,939,600 | — | — |
| 2025-05-23 | $22.33 | $22.33 | 2,234,500 | — | — |
| 2025-05-22 | $22.66 | $22.66 | 2,506,600 | — | — |
| 2025-05-21 | $22.34 | $22.34 | 1,742,200 | — | — |
| 2025-05-20 | $22.80 | $22.80 | 3,198,700 | — | — |
| 2025-05-19 | $22.54 | $22.54 | 2,304,500 | — | — |
| 2025-05-16 | $22.79 | $22.79 | 3,152,800 | — | — |
| 2025-05-15 | $22.81 | $22.81 | 3,215,000 | — | — |
| 2025-05-14 | $23.13 | $23.13 | 5,219,200 | — | — |
| 2025-05-13 | $24.22 | $24.22 | 2,277,300 | — | — |
| 2025-05-12 | $24.49 | $24.49 | 4,916,500 | — | — |
| 2025-05-09 | $23.85 | $23.85 | 3,531,700 | — | — |
| 2025-05-08 | $24.16 | $24.16 | 6,778,200 | — | — |
| 2025-05-07 | $21.09 | $21.09 | 3,831,500 | — | — |
| 2025-05-06 | $21.20 | $21.20 | 2,010,200 | — | — |
| 2025-05-05 | $20.99 | $20.99 | 3,194,700 | — | — |
| 2025-05-02 | $20.94 | $20.94 | 1,308,900 | — | — |
| 2025-05-01 | $20.27 | $20.27 | 1,649,700 | — | — |
| 2025-04-30 | $20.22 | $20.22 | 2,814,400 | — | — |
| 2025-04-29 | $20.41 | $20.41 | 2,198,400 | — | — |
| 2025-04-28 | $20.01 | $20.01 | 3,391,500 | — | — |
| 2025-04-25 | $20.05 | $20.05 | 1,458,100 | — | — |
| 2025-04-24 | $19.98 | $19.98 | 2,584,800 | — | — |
| 2025-04-23 | $19.63 | $19.63 | 2,012,600 | — | — |
| 2025-04-22 | $19.35 | $19.35 | 2,095,800 | — | — |
| 2025-04-21 | $19.10 | $19.10 | 1,990,800 | — | — |
| 2025-04-17 | $19.93 | $19.93 | 2,308,300 | — | — |
| 2025-04-16 | $19.84 | $19.84 | 1,554,500 | — | — |
| 2025-04-15 | $20.19 | $20.19 | 1,799,800 | — | — |
| 2025-04-14 | $20.39 | $20.39 | 1,220,500 | — | — |
| 2025-04-11 | $20.41 | $20.41 | 1,647,500 | — | — |
| 2025-04-10 | $20.01 | $20.01 | 2,091,300 | — | — |
| 2025-04-09 | $20.36 | $20.36 | 3,727,100 | — | — |
| 2025-04-08 | $18.65 | $18.65 | 1,909,800 | — | — |
| 2025-04-07 | $18.81 | $18.81 | 2,253,100 | — | — |
| 2025-04-04 | $18.66 | $18.66 | 2,075,500 | — | — |
| 2025-04-03 | $20.13 | $20.13 | 1,367,600 | — | — |
| 2025-04-02 | $21.38 | $21.38 | 1,434,000 | — | — |
| 2025-04-01 | $20.94 | $20.94 | 1,735,900 | — | — |
| 2025-03-31 | $20.80 | $20.80 | 1,853,600 | — | — |
| 2025-03-28 | $20.93 | $20.93 | 2,032,500 | — | — |
| 2025-03-27 | $21.19 | $21.19 | 1,150,400 | — | — |
| 2025-03-26 | $21.32 | $21.32 | 1,772,100 | — | — |
| 2025-03-25 | $21.02 | $21.02 | 1,859,000 | — | — |
| 2025-03-24 | $20.96 | $20.96 | 1,577,900 | — | — |
| 2025-03-21 | $20.33 | $20.33 | 1,810,000 | — | — |
| 2025-03-20 | $20.58 | $20.58 | 1,595,700 | — | — |
| 2025-03-19 | $20.27 | $20.27 | 2,002,200 | — | — |
| 2025-03-18 | $19.49 | $19.49 | 2,387,500 | — | — |
| 2025-03-17 | $19.52 | $19.52 | 4,785,700 | — | — |
| 2025-03-14 | $19.90 | $19.90 | 3,506,700 | — | — |
| 2025-03-13 | $19.77 | $19.77 | 2,753,900 | — | — |
| 2025-03-12 | $19.75 | $19.75 | 3,888,800 | — | — |
| 2025-03-11 | $20.48 | $20.48 | 5,927,600 | — | — |
| 2025-03-10 | $20.08 | $20.08 | 3,361,500 | — | — |
| 2025-03-07 | $21.09 | $21.09 | 4,018,300 | — | — |
| 2025-03-06 | $21.60 | $21.60 | 3,315,700 | — | — |
| 2025-03-05 | $22.22 | $22.22 | 3,500,300 | — | — |
| 2025-03-04 | $23.00 | $23.00 | 2,298,600 | — | — |
| 2025-03-03 | $23.32 | $23.32 | 2,373,700 | — | — |
| 2025-02-28 | $24.00 | $24.00 | 1,946,500 | — | — |
| 2025-02-27 | $23.66 | $23.66 | 2,195,800 | — | — |
| 2025-02-26 | $23.84 | $23.84 | 2,014,700 | — | — |
| 2025-02-25 | $24.03 | $24.03 | 3,038,000 | — | — |
| 2025-02-24 | $24.72 | $24.72 | 3,528,900 | — | — |
| 2025-02-21 | $23.86 | $23.86 | 4,682,200 | — | — |
| 2025-02-20 | $25.79 | $25.79 | 5,906,700 | — | — |
| 2025-02-19 | $25.91 | $25.91 | 3,433,400 | — | — |
| 2025-02-18 | $26.47 | $26.47 | 3,381,000 | — | — |
| 2025-02-14 | $27.14 | $27.14 | 2,178,000 | — | — |
| 2025-02-13 | $26.19 | $26.19 | 1,768,500 | — | — |
| 2025-02-12 | $25.05 | $25.05 | 1,175,600 | — | — |
| 2025-02-11 | $25.22 | $25.22 | 941,400 | — | — |
| 2025-02-10 | $25.70 | $25.70 | 1,088,900 | — | — |
| 2025-02-07 | $25.40 | $25.40 | 1,287,000 | — | — |
| 2025-02-06 | $25.52 | $25.52 | 1,189,100 | — | — |
| 2025-02-05 | $25.41 | $25.41 | 2,629,300 | — | — |
| 2025-02-04 | $24.21 | $24.21 | 3,225,600 | — | — |
| 2025-02-03 | $23.84 | $23.84 | 1,989,200 | — | — |
| 2025-01-31 | $23.50 | $23.50 | 1,310,900 | — | — |
| 2025-01-30 | $23.73 | $23.73 | 1,763,400 | — | — |
| 2025-01-29 | $23.79 | $23.79 | 1,521,800 | — | — |
| 2025-01-28 | $23.50 | $23.50 | 1,677,200 | — | — |
| 2025-01-27 | $23.16 | $23.16 | 1,418,200 | — | — |
| 2025-01-24 | $23.02 | $23.02 | 1,473,600 | — | — |
| 2025-01-23 | $23.55 | $23.55 | 1,389,000 | — | — |
| 2025-01-22 | $23.12 | $23.12 | 1,203,700 | — | — |
| 2025-01-21 | $23.14 | $23.14 | 1,981,800 | — | — |
| 2025-01-17 | $23.26 | $23.26 | 1,326,300 | — | — |
| 2025-01-16 | $23.12 | $23.12 | 1,551,600 | — | — |
| 2025-01-15 | $23.00 | $23.00 | 1,845,300 | — | — |
| 2025-01-14 | $22.40 | $22.40 | 1,082,700 | — | — |
| 2025-01-13 | $22.58 | $22.58 | 1,431,700 | — | — |
| 2025-01-10 | $22.49 | $22.49 | 997,200 | — | — |
| 2025-01-08 | $23.13 | $23.13 | 1,196,500 | — | — |
| 2025-01-07 | $23.21 | $23.21 | 1,262,700 | — | — |
| 2025-01-06 | $23.17 | $23.17 | 1,206,200 | — | — |
| 2025-01-03 | $22.99 | $22.99 | 1,004,500 | — | — |
| 2025-01-02 | $22.40 | $22.40 | 1,769,200 | — | — |