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
- 2021-07-16 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 | $21.00 | $21.00 | 173,200 | — | — |
| 2025-12-30 | $22.90 | $22.90 | 395,400 | — | — |
| 2025-12-29 | $23.48 | $23.48 | 723,500 | — | — |
| 2025-12-26 | $21.16 | $21.16 | 312,500 | — | — |
| 2025-12-24 | $24.60 | $24.60 | 349,400 | — | — |
| 2025-12-23 | $25.25 | $25.25 | 648,900 | — | — |
| 2025-12-22 | $22.09 | $22.09 | 562,600 | — | — |
| 2025-12-19 | $19.81 | $19.81 | 290,300 | — | — |
| 2025-12-18 | $18.92 | $18.92 | 371,100 | — | — |
| 2025-12-17 | $16.81 | $16.81 | 121,500 | — | — |
| 2025-12-16 | $16.70 | $16.70 | 85,200 | — | — |
| 2025-12-15 | $17.26 | $17.26 | 128,400 | — | — |
| 2025-12-12 | $16.60 | $16.60 | 169,900 | — | — |
| 2025-12-11 | $16.85 | $16.85 | 119,200 | — | — |
| 2025-12-10 | $16.36 | $16.36 | 83,900 | — | — |
| 2025-12-09 | $16.60 | $16.60 | 132,700 | — | — |
| 2025-12-08 | $16.98 | $16.98 | 165,200 | — | — |
| 2025-12-05 | $16.24 | $16.24 | 379,500 | — | — |
| 2025-12-04 | $16.00 | $16.00 | 1,124,700 | — | — |
| 2025-12-03 | $13.01 | $13.01 | 245,500 | — | — |
| 2025-12-02 | $12.34 | $12.34 | 384,800 | — | — |
| 2025-12-01 | $11.95 | $11.95 | 131,200 | — | — |
| 2025-11-28 | $11.53 | $11.53 | 166,800 | — | — |
| 2025-11-26 | $11.11 | $11.11 | 94,400 | — | — |
| 2025-11-25 | $11.28 | $11.28 | 239,400 | — | — |
| 2025-11-24 | $11.68 | $11.68 | 225,500 | — | — |
| 2025-11-21 | $12.48 | $12.48 | 116,900 | — | — |
| 2025-11-20 | $12.62 | $12.62 | 113,000 | — | — |
| 2025-11-19 | $12.87 | $12.87 | 110,000 | — | — |
| 2025-11-18 | $13.09 | $13.09 | 67,900 | — | — |
| 2025-11-17 | $12.93 | $12.93 | 74,400 | — | — |
| 2025-11-14 | $12.60 | $12.60 | 84,700 | — | — |
| 2025-11-13 | $13.00 | $13.00 | 86,400 | — | — |
| 2025-11-12 | $13.68 | $13.68 | 138,300 | — | — |
| 2025-11-11 | $14.54 | $14.54 | 151,900 | — | — |
| 2025-11-10 | $13.83 | $13.83 | 135,600 | — | — |
| 2025-11-07 | $13.02 | $13.02 | 100,000 | — | — |
| 2025-11-06 | $13.26 | $13.26 | 56,100 | — | — |
| 2025-11-05 | $13.10 | $13.10 | 92,800 | — | — |
| 2025-11-04 | $13.13 | $13.13 | 215,600 | — | — |
| 2025-11-03 | $13.56 | $13.56 | 253,500 | — | — |
| 2025-10-31 | $16.65 | $16.65 | 60,400 | — | — |
| 2025-10-30 | $16.35 | $16.35 | 98,500 | — | — |
| 2025-10-29 | $16.61 | $16.61 | 107,200 | — | — |
| 2025-10-28 | $17.28 | $17.28 | 76,100 | — | — |
| 2025-10-27 | $16.51 | $16.51 | 130,000 | — | — |
| 2025-10-24 | $15.90 | $15.90 | 59,300 | — | — |
| 2025-10-23 | $16.02 | $16.02 | 98,700 | — | — |
| 2025-10-22 | $15.75 | $15.75 | 195,600 | — | — |
| 2025-10-21 | $16.03 | $16.03 | 137,600 | — | — |
| 2025-10-20 | $16.96 | $16.96 | 193,100 | — | — |
| 2025-10-17 | $17.41 | $17.41 | 73,000 | — | — |
| 2025-10-16 | $17.95 | $17.95 | 125,000 | — | — |
| 2025-10-15 | $18.76 | $18.76 | 338,400 | — | — |
| 2025-10-14 | $17.22 | $17.22 | 132,800 | — | — |
| 2025-10-13 | $17.99 | $17.99 | 257,900 | — | — |
| 2025-10-10 | $16.81 | $16.81 | 244,200 | — | — |
| 2025-10-09 | $18.44 | $18.44 | 129,900 | — | — |
| 2025-10-08 | $19.40 | $19.40 | 440,500 | — | — |
| 2025-10-07 | $20.05 | $20.05 | 837,600 | — | — |
| 2025-10-06 | $17.25 | $17.25 | 148,400 | — | — |
| 2025-10-03 | $17.10 | $17.10 | 230,500 | — | — |
| 2025-10-02 | $16.15 | $16.15 | 210,800 | — | — |
| 2025-10-01 | $15.83 | $15.83 | 141,000 | — | — |
| 2025-09-30 | $15.45 | $15.45 | 114,600 | — | — |
| 2025-09-29 | $16.39 | $16.39 | 296,400 | — | — |
| 2025-09-26 | $15.10 | $15.10 | 64,500 | — | — |
| 2025-09-25 | $15.14 | $15.14 | 259,200 | — | — |
| 2025-09-24 | $14.58 | $14.58 | 146,300 | — | — |
| 2025-09-23 | $14.75 | $14.75 | 122,000 | — | — |
| 2025-09-22 | $15.44 | $15.44 | 163,500 | — | — |
| 2025-09-19 | $15.64 | $15.64 | 204,100 | — | — |
| 2025-09-18 | $15.15 | $15.15 | 122,600 | — | — |
| 2025-09-17 | $15.60 | $15.60 | 454,200 | — | — |
| 2025-09-16 | $14.31 | $14.31 | 73,000 | — | — |
| 2025-09-15 | $14.35 | $14.35 | 172,700 | — | — |
| 2025-09-12 | $14.70 | $14.70 | 435,600 | — | — |
| 2025-09-11 | $13.45 | $13.45 | 103,100 | — | — |
| 2025-09-10 | $13.31 | $13.31 | 310,000 | — | — |
| 2025-09-09 | $13.57 | $13.57 | 222,900 | — | — |
| 2025-09-08 | $13.43 | $13.43 | 176,900 | — | — |
| 2025-09-05 | $13.26 | $13.26 | 195,500 | — | — |
| 2025-09-04 | $12.84 | $12.84 | 291,600 | — | — |
| 2025-09-03 | $13.82 | $13.82 | 311,100 | — | — |
| 2025-09-02 | $12.85 | $12.85 | 498,300 | — | — |
| 2025-08-29 | $14.05 | $14.05 | 281,000 | — | — |
| 2025-08-28 | $15.28 | $15.28 | 1,012,900 | — | — |
| 2025-08-27 | $14.24 | $14.24 | 367,500 | — | — |
| 2025-08-26 | $13.55 | $13.55 | 306,000 | — | — |
| 2025-08-25 | $12.28 | $12.28 | 260,400 | — | — |
| 2025-08-22 | $12.80 | $12.80 | 165,400 | — | — |
| 2025-08-21 | $12.56 | $12.56 | 88,500 | — | — |
| 2025-08-20 | $12.33 | $12.33 | 147,200 | — | — |
| 2025-08-19 | $12.47 | $12.47 | 174,400 | — | — |
| 2025-08-18 | $13.33 | $13.33 | 133,100 | — | — |
| 2025-08-15 | $13.12 | $13.12 | 153,400 | — | — |
| 2025-08-14 | $12.70 | $12.70 | 293,800 | — | — |
| 2025-08-13 | $13.42 | $13.42 | 340,700 | — | — |
| 2025-08-12 | $13.44 | $13.44 | 212,700 | — | — |
| 2025-08-11 | $13.52 | $13.52 | 232,400 | — | — |
| 2025-08-08 | $13.97 | $13.97 | 291,800 | — | — |
| 2025-08-07 | $13.18 | $13.18 | 392,900 | — | — |
| 2025-08-06 | $12.60 | $12.60 | 393,600 | — | — |
| 2025-08-05 | $13.46 | $13.46 | 186,000 | — | — |
| 2025-08-04 | $13.76 | $13.76 | 234,900 | — | — |
| 2025-08-01 | $12.97 | $12.97 | 369,400 | — | — |
| 2025-07-31 | $13.20 | $13.20 | 318,600 | — | — |
| 2025-07-30 | $14.43 | $14.43 | 479,000 | — | — |
| 2025-07-29 | $13.89 | $13.89 | 378,400 | — | — |
| 2025-07-28 | $13.80 | $13.80 | 425,200 | — | — |
| 2025-07-25 | $15.05 | $15.05 | 280,500 | — | — |
| 2025-07-24 | $15.18 | $15.18 | 525,300 | — | — |
| 2025-07-23 | $14.79 | $14.79 | 2,758,200 | — | — |
| 2025-07-22 | $13.67 | $13.67 | 407,400 | — | — |
| 2025-07-21 | $14.40 | $14.40 | 504,200 | — | — |
| 2025-07-18 | $14.50 | $14.50 | 644,400 | — | — |
| 2025-07-17 | $14.86 | $14.86 | 1,055,600 | — | — |
| 2025-07-16 | $15.29 | $15.29 | 1,352,500 | — | — |
| 2025-07-15 | $13.70 | $13.70 | 813,600 | — | — |
| 2025-07-14 | $14.68 | $14.68 | 1,074,400 | — | — |
| 2025-07-11 | $14.75 | $14.75 | 1,274,800 | — | — |
| 2025-07-10 | $16.57 | $16.57 | 1,060,800 | — | — |
| 2025-07-09 | $17.40 | $17.40 | 1,451,300 | — | — |
| 2025-07-08 | $19.31 | $19.31 | 2,594,900 | — | — |
| 2025-07-07 | $18.43 | $18.43 | 5,696,000 | — | — |
| 2025-07-03 | $22.99 | $22.99 | 18,796,200 | — | — |
| 2025-07-02 | $10.36 | $10.36 | 1,684,000 | — | — |
| 2025-07-01 | $14.60 | $14.60 | 493,500 | — | — |
| 2025-06-30 | $17.04 | $17.04 | 803,200 | — | — |
| 2025-06-27 | $17.40 | $17.40 | 986,600 | — | — |
| 2025-06-26 | $20.19 | $20.19 | 987,100 | — | — |
| 2025-06-25 | $21.73 | $21.73 | 2,064,000 | — | — |
| 2025-06-24 | $22.95 | $22.95 | 2,536,400 | — | — |
| 2025-06-23 | $23.70 | $23.70 | 1,857,900 | — | — |
| 2025-06-20 | $38.01 | $38.01 | 2,219,000 | — | — |
| 2025-06-18 | $63.35 | $63.35 | 1,788,200 | — | — |
| 2025-06-17 | $78.00 | $78.00 | 3,104,800 | — | — |
| 2025-06-16 | $60.00 | $60.00 | 5,288,900 | — | — |
| 2025-06-13 | $15.66 | $15.66 | 581,400 | — | — |
| 2025-06-12 | $16.07 | $16.07 | 1,041,200 | — | — |
| 2025-06-11 | $16.38 | $16.38 | 642,200 | — | — |
| 2025-06-10 | $16.18 | $16.18 | 1,672,000 | — | — |
| 2025-06-09 | $16.84 | $16.84 | 1,083,000 | — | — |
| 2025-06-06 | $18.05 | $18.05 | 1,622,600 | — | — |
| 2025-06-05 | $16.45 | $16.45 | 744,800 | — | — |
| 2025-06-04 | $16.58 | $16.58 | 870,200 | — | — |
| 2025-06-03 | $16.03 | $16.03 | 1,356,600 | — | — |
| 2025-06-02 | $19.68 | $19.68 | 1,292,000 | — | — |
| 2025-05-30 | $23.08 | $23.08 | 1,349,000 | — | — |
| 2025-05-29 | $19.50 | $19.50 | 1,915,200 | — | — |
| 2025-05-28 | $13.68 | $13.68 | 991,800 | — | — |
| 2025-05-27 | $13.20 | $13.20 | 1,257,800 | — | — |
| 2025-05-23 | $14.74 | $14.74 | 1,292,000 | — | — |
| 2025-05-22 | $11.62 | $11.62 | 710,600 | — | — |
| 2025-05-21 | $10.92 | $10.92 | 1,371,800 | — | — |
| 2025-05-20 | $11.83 | $11.83 | 2,112,800 | — | — |
| 2025-05-19 | $9.26 | $9.26 | 1,862,000 | — | — |
| 2025-05-16 | $10.34 | $10.34 | 1,337,600 | — | — |
| 2025-05-15 | $10.58 | $10.58 | 1,618,800 | — | — |
| 2025-05-14 | $9.03 | $9.03 | 1,732,800 | — | — |
| 2025-05-13 | $8.22 | $8.22 | 4,769,000 | — | — |
| 2025-05-12 | $12.37 | $12.37 | 5,118,600 | — | — |
| 2025-05-09 | $9.63 | $9.63 | 4,647,400 | — | — |
| 2025-05-08 | $5.58 | $5.58 | 4,928,600 | — | — |
| 2025-05-07 | $5.00 | $5.00 | 7,619,000 | — | — |
| 2025-05-06 | $3.97 | $3.97 | 19,535,800 | — | — |
| 2025-05-05 | $2.44 | $2.44 | 5,050,200 | — | — |
| 2025-05-02 | $1.61 | $1.61 | 3,207,200 | — | — |
| 2025-05-01 | $2.03 | $2.03 | 6,437,200 | — | — |
| 2025-04-30 | $1.58 | $1.58 | 22,925,400 | — | — |
| 2025-04-29 | $0.83 | $0.83 | 1,041,200 | — | — |
| 2025-04-28 | $0.90 | $0.90 | 5,795,000 | — | — |
| 2025-04-25 | $0.76 | $0.76 | 581,400 | — | — |
| 2025-04-24 | $0.77 | $0.77 | 467,400 | — | — |
| 2025-04-23 | $0.80 | $0.80 | 668,800 | — | — |
| 2025-04-22 | $0.76 | $0.76 | 1,102,000 | — | — |
| 2025-04-21 | $0.76 | $0.76 | 627,000 | — | — |
| 2025-04-17 | $0.77 | $0.77 | 710,600 | — | — |
| 2025-04-16 | $0.72 | $0.72 | 1,045,000 | — | — |
| 2025-04-15 | $0.85 | $0.85 | 1,649,200 | — | — |
| 2025-04-14 | $0.86 | $0.86 | 1,991,200 | — | — |
| 2025-04-11 | $0.95 | $0.95 | 7,926,800 | — | — |
| 2025-04-10 | $0.74 | $0.74 | 836,000 | — | — |
| 2025-04-09 | $0.78 | $0.78 | 1,284,400 | — | — |
| 2025-04-08 | $0.74 | $0.74 | 1,447,800 | — | — |
| 2025-04-07 | $0.76 | $0.76 | 4,715,800 | — | — |
| 2025-04-04 | $0.85 | $0.85 | 10,085,200 | — | — |
| 2025-04-03 | $0.64 | $0.64 | 3,290,800 | — | — |
| 2025-04-02 | $0.62 | $0.62 | 4,187,600 | — | — |
| 2025-04-01 | $0.76 | $0.76 | 5,373,200 | — | — |
| 2025-03-31 | $0.84 | $0.84 | 16,488,200 | — | — |
| 2025-03-28 | $0.68 | $0.68 | 5,620,200 | — | — |
| 2025-03-27 | $0.92 | $0.92 | 3,461,800 | — | — |
| 2025-03-26 | $1.02 | $1.02 | 4,233,200 | — | — |
| 2025-03-25 | $1.12 | $1.12 | 25,289,000 | — | — |
| 2025-03-24 | $1.08 | $1.08 | 26,242,800 | — | — |
| 2025-03-21 | $1.54 | $1.54 | 36,841,000 | — | — |
| 2025-03-20 | $1.18 | $1.18 | 46,892,000 | — | — |
| 2025-03-19 | $0.81 | $0.81 | 38,657,400 | — | — |
| 2025-03-18 | $0.83 | $0.83 | 112,214,000 | — | — |
| 2025-03-17 | $0.49 | $0.49 | 127,543,200 | — | — |
| 2025-03-14 | $0.33 | $0.33 | 184,307,600 | — | — |
| 2025-03-13 | $0.37 | $0.37 | 886,490,600 | — | — |
| 2025-03-12 | $0.11 | $0.11 | 300,200 | — | — |
| 2025-03-11 | $0.11 | $0.11 | 277,400 | — | — |
| 2025-03-10 | $0.11 | $0.11 | 714,400 | — | — |
| 2025-03-07 | $0.11 | $0.11 | 155,800 | — | — |
| 2025-03-06 | $0.11 | $0.11 | 136,800 | — | — |
| 2025-03-05 | $0.11 | $0.11 | 64,600 | — | — |
| 2025-03-04 | $0.11 | $0.11 | 201,400 | — | — |
| 2025-03-03 | $0.11 | $0.11 | 714,400 | — | — |
| 2025-02-28 | $0.12 | $0.12 | 171,000 | — | — |
| 2025-02-27 | $0.13 | $0.13 | 342,000 | — | — |
| 2025-02-26 | $0.13 | $0.13 | 2,090,000 | — | — |
| 2025-02-25 | $0.12 | $0.12 | 581,400 | — | — |
| 2025-02-24 | $0.12 | $0.12 | 1,029,800 | — | — |
| 2025-02-21 | $0.12 | $0.12 | 589,000 | — | — |
| 2025-02-20 | $0.11 | $0.11 | 452,200 | — | — |
| 2025-02-19 | $0.11 | $0.11 | 368,600 | — | — |
| 2025-02-18 | $0.10 | $0.10 | 167,200 | — | — |
| 2025-02-14 | $0.10 | $0.10 | 296,400 | — | — |
| 2025-02-13 | $0.09 | $0.09 | 429,400 | — | — |
| 2025-02-12 | $0.10 | $0.10 | 49,400 | — | — |
| 2025-02-11 | $0.10 | $0.10 | 197,600 | — | — |
| 2025-02-10 | $0.10 | $0.10 | 220,400 | — | — |
| 2025-02-07 | $0.10 | $0.10 | 22,800 | — | — |
| 2025-02-06 | $0.10 | $0.10 | 60,800 | — | — |
| 2025-02-05 | $0.10 | $0.10 | 83,600 | — | — |
| 2025-02-04 | $0.11 | $0.11 | 201,400 | — | — |
| 2025-02-03 | $0.10 | $0.10 | 190,000 | — | — |
| 2025-01-31 | $0.10 | $0.10 | 600,400 | — | — |
| 2025-01-30 | $0.10 | $0.10 | 406,600 | — | — |
| 2025-01-29 | $0.10 | $0.10 | 539,600 | — | — |
| 2025-01-28 | $0.11 | $0.11 | 1,561,800 | — | — |
| 2025-01-27 | $0.11 | $0.11 | 18,266,600 | — | — |
| 2025-01-24 | $0.13 | $0.13 | 57,000 | — | — |
| 2025-01-23 | $0.13 | $0.13 | 102,600 | — | — |
| 2025-01-22 | $0.13 | $0.13 | 235,600 | — | — |
| 2025-01-21 | $0.13 | $0.13 | 307,800 | — | — |
| 2025-01-17 | $0.13 | $0.13 | 106,400 | — | — |
| 2025-01-16 | $0.13 | $0.13 | 95,000 | — | — |
| 2025-01-15 | $0.13 | $0.13 | 76,000 | — | — |
| 2025-01-14 | $0.13 | $0.13 | 83,600 | — | — |
| 2025-01-13 | $0.13 | $0.13 | 155,800 | — | — |
| 2025-01-10 | $0.13 | $0.13 | 57,000 | — | — |
| 2025-01-08 | $0.13 | $0.13 | 300,200 | — | — |
| 2025-01-07 | $0.12 | $0.12 | 182,400 | — | — |
| 2025-01-06 | $0.13 | $0.13 | 410,400 | — | — |
| 2025-01-03 | $0.14 | $0.14 | 174,800 | — | — |
| 2025-01-02 | $0.13 | $0.13 | 323,000 | — | — |