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
- 2021-11-10 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 | $19.71 | $19.71 | 21,573,800 | — | — |
| 2025-12-30 | $19.59 | $19.59 | 38,607,700 | — | — |
| 2025-12-29 | $20.67 | $20.67 | 20,707,600 | — | — |
| 2025-12-26 | $20.90 | $20.90 | 20,503,000 | — | — |
| 2025-12-24 | $21.13 | $21.13 | 10,629,600 | — | — |
| 2025-12-23 | $21.18 | $21.18 | 38,763,700 | — | — |
| 2025-12-22 | $21.75 | $21.75 | 38,448,500 | — | — |
| 2025-12-19 | $22.45 | $22.45 | 106,165,100 | — | — |
| 2025-12-18 | $20.28 | $20.28 | 67,245,400 | — | — |
| 2025-12-17 | $17.63 | $17.63 | 32,172,700 | — | — |
| 2025-12-16 | $17.90 | $17.90 | 46,207,200 | — | — |
| 2025-12-15 | $18.70 | $18.70 | 64,341,000 | — | — |
| 2025-12-12 | $18.42 | $18.42 | 103,734,200 | — | — |
| 2025-12-11 | $16.43 | $16.43 | 97,129,800 | — | — |
| 2025-12-10 | $17.50 | $17.50 | 48,017,200 | — | — |
| 2025-12-09 | $17.71 | $17.71 | 21,450,700 | — | — |
| 2025-12-08 | $17.61 | $17.61 | 41,828,700 | — | — |
| 2025-12-05 | $17.95 | $17.95 | 40,574,600 | — | — |
| 2025-12-04 | $18.06 | $18.06 | 39,172,100 | — | — |
| 2025-12-03 | $17.53 | $17.53 | 31,993,600 | — | — |
| 2025-12-02 | $17.23 | $17.23 | 34,438,900 | — | — |
| 2025-12-01 | $17.16 | $17.16 | 43,381,000 | — | — |
| 2025-11-28 | $16.86 | $16.86 | 18,543,000 | — | — |
| 2025-11-26 | $16.18 | $16.18 | 35,451,200 | — | — |
| 2025-11-25 | $15.56 | $15.56 | 30,087,700 | — | — |
| 2025-11-24 | $15.17 | $15.17 | 42,345,100 | — | — |
| 2025-11-21 | $14.86 | $14.86 | 40,498,600 | — | — |
| 2025-11-20 | $14.66 | $14.66 | 45,539,400 | — | — |
| 2025-11-19 | $14.72 | $14.72 | 51,911,000 | — | — |
| 2025-11-18 | $14.99 | $14.99 | 40,761,500 | — | — |
| 2025-11-17 | $14.87 | $14.87 | 58,303,200 | — | — |
| 2025-11-14 | $15.11 | $15.11 | 60,069,200 | — | — |
| 2025-11-13 | $16.39 | $16.39 | 58,775,100 | — | — |
| 2025-11-12 | $17.52 | $17.52 | 72,372,100 | — | — |
| 2025-11-11 | $18.02 | $18.02 | 109,217,400 | — | — |
| 2025-11-10 | $16.41 | $16.41 | 104,369,900 | — | — |
| 2025-11-07 | $15.23 | $15.23 | 65,782,100 | — | — |
| 2025-11-06 | $15.22 | $15.22 | 88,735,300 | — | — |
| 2025-11-05 | $15.42 | $15.42 | 197,650,600 | — | — |
| 2025-11-04 | $12.50 | $12.50 | 55,207,800 | — | — |
| 2025-11-03 | $13.19 | $13.19 | 38,765,500 | — | — |
| 2025-10-31 | $13.57 | $13.57 | 44,821,400 | — | — |
| 2025-10-30 | $12.99 | $12.99 | 39,850,400 | — | — |
| 2025-10-29 | $13.71 | $13.71 | 34,922,200 | — | — |
| 2025-10-28 | $13.50 | $13.50 | 41,866,300 | — | — |
| 2025-10-27 | $13.41 | $13.41 | 48,280,800 | — | — |
| 2025-10-24 | $12.98 | $12.98 | 28,316,100 | — | — |
| 2025-10-23 | $13.09 | $13.09 | 26,000,500 | — | — |
| 2025-10-22 | $12.92 | $12.92 | 41,848,600 | — | — |
| 2025-10-21 | $13.20 | $13.20 | 27,959,900 | — | — |
| 2025-10-20 | $13.08 | $13.08 | 35,626,600 | — | — |
| 2025-10-17 | $13.03 | $13.03 | 24,003,800 | — | — |
| 2025-10-16 | $12.91 | $12.91 | 28,327,500 | — | — |
| 2025-10-15 | $13.41 | $13.41 | 36,082,900 | — | — |
| 2025-10-14 | $13.12 | $13.12 | 25,298,100 | — | — |
| 2025-10-13 | $13.06 | $13.06 | 21,988,800 | — | — |
| 2025-10-10 | $12.80 | $12.80 | 25,834,700 | — | — |
| 2025-10-09 | $13.09 | $13.09 | 27,776,400 | — | — |
| 2025-10-08 | $13.13 | $13.13 | 26,798,600 | — | — |
| 2025-10-07 | $13.26 | $13.26 | 31,711,000 | — | — |
| 2025-10-06 | $13.50 | $13.50 | 29,514,100 | — | — |
| 2025-10-03 | $13.65 | $13.65 | 45,879,700 | — | — |
| 2025-10-02 | $13.53 | $13.53 | 75,952,400 | — | — |
| 2025-10-01 | $14.61 | $14.61 | 27,345,900 | — | — |
| 2025-09-30 | $14.68 | $14.68 | 48,572,400 | — | — |
| 2025-09-29 | $15.25 | $15.25 | 46,005,200 | — | — |
| 2025-09-26 | $15.59 | $15.59 | 36,800,700 | — | — |
| 2025-09-25 | $15.74 | $15.74 | 44,793,600 | — | — |
| 2025-09-24 | $15.79 | $15.79 | 50,644,500 | — | — |
| 2025-09-23 | $15.53 | $15.53 | 53,832,600 | — | — |
| 2025-09-22 | $15.24 | $15.24 | 74,244,700 | — | — |
| 2025-09-19 | $14.38 | $14.38 | 68,671,900 | — | — |
| 2025-09-18 | $14.68 | $14.68 | 48,669,500 | — | — |
| 2025-09-17 | $14.11 | $14.11 | 47,865,900 | — | — |
| 2025-09-16 | $14.32 | $14.32 | 62,422,900 | — | — |
| 2025-09-15 | $13.60 | $13.60 | 30,818,500 | — | — |
| 2025-09-12 | $13.46 | $13.46 | 67,199,600 | — | — |
| 2025-09-11 | $13.97 | $13.97 | 40,471,700 | — | — |
| 2025-09-10 | $13.91 | $13.91 | 32,445,400 | — | — |
| 2025-09-09 | $13.94 | $13.94 | 30,599,700 | — | — |
| 2025-09-08 | $13.99 | $13.99 | 54,560,700 | — | — |
| 2025-09-05 | $14.21 | $14.21 | 87,135,100 | — | — |
| 2025-09-04 | $13.70 | $13.70 | 82,734,000 | — | — |
| 2025-09-03 | $14.44 | $14.44 | 77,654,700 | — | — |
| 2025-09-02 | $13.87 | $13.87 | 51,257,800 | — | — |
| 2025-08-29 | $13.57 | $13.57 | 39,634,100 | — | — |
| 2025-08-28 | $13.64 | $13.64 | 31,625,800 | — | — |
| 2025-08-27 | $13.22 | $13.22 | 38,969,800 | — | — |
| 2025-08-26 | $13.21 | $13.21 | 53,099,500 | — | — |
| 2025-08-25 | $13.11 | $13.11 | 46,841,300 | — | — |
| 2025-08-22 | $13.09 | $13.09 | 64,603,100 | — | — |
| 2025-08-21 | $12.12 | $12.12 | 42,737,000 | — | — |
| 2025-08-20 | $12.07 | $12.07 | 45,077,400 | — | — |
| 2025-08-19 | $12.25 | $12.25 | 48,702,000 | — | — |
| 2025-08-18 | $12.41 | $12.41 | 38,394,400 | — | — |
| 2025-08-15 | $12.24 | $12.24 | 51,961,800 | — | — |
| 2025-08-14 | $12.06 | $12.06 | 38,053,200 | — | — |
| 2025-08-13 | $12.28 | $12.28 | 25,094,800 | — | — |
| 2025-08-12 | $11.97 | $11.97 | 33,584,100 | — | — |
| 2025-08-11 | $11.93 | $11.93 | 40,349,800 | — | — |
| 2025-08-08 | $11.79 | $11.79 | 31,601,200 | — | — |
| 2025-08-07 | $12.07 | $12.07 | 33,230,100 | — | — |
| 2025-08-06 | $11.64 | $11.64 | 67,072,700 | — | — |
| 2025-08-05 | $12.15 | $12.15 | 67,997,400 | — | — |
| 2025-08-04 | $12.41 | $12.41 | 45,497,100 | — | — |
| 2025-08-01 | $12.38 | $12.38 | 42,548,400 | — | — |
| 2025-07-31 | $12.87 | $12.87 | 37,911,500 | — | — |
| 2025-07-30 | $13.03 | $13.03 | 37,652,100 | — | — |
| 2025-07-29 | $13.06 | $13.06 | 38,882,200 | — | — |
| 2025-07-28 | $13.78 | $13.78 | 22,639,700 | — | — |
| 2025-07-25 | $14.01 | $14.01 | 51,134,500 | — | — |
| 2025-07-24 | $13.82 | $13.82 | 39,294,600 | — | — |
| 2025-07-23 | $14.02 | $14.02 | 38,372,200 | — | — |
| 2025-07-22 | $14.12 | $14.12 | 45,193,500 | — | — |
| 2025-07-21 | $13.70 | $13.70 | 35,627,000 | — | — |
| 2025-07-18 | $13.70 | $13.70 | 48,648,400 | — | — |
| 2025-07-17 | $12.90 | $12.90 | 52,110,700 | — | — |
| 2025-07-16 | $12.39 | $12.39 | 41,553,000 | — | — |
| 2025-07-15 | $12.63 | $12.63 | 27,878,300 | — | — |
| 2025-07-14 | $12.75 | $12.75 | 28,208,300 | — | — |
| 2025-07-11 | $13.03 | $13.03 | 21,163,700 | — | — |
| 2025-07-10 | $13.32 | $13.32 | 20,665,200 | — | — |
| 2025-07-09 | $13.20 | $13.20 | 16,207,100 | — | — |
| 2025-07-08 | $13.13 | $13.13 | 28,302,900 | — | — |
| 2025-07-07 | $12.75 | $12.75 | 34,462,300 | — | — |
| 2025-07-03 | $13.07 | $13.07 | 21,513,400 | — | — |
| 2025-07-02 | $12.87 | $12.87 | 42,320,400 | — | — |
| 2025-07-01 | $13.47 | $13.47 | 30,282,100 | — | — |
| 2025-06-30 | $13.74 | $13.74 | 18,768,700 | — | — |
| 2025-06-27 | $13.60 | $13.60 | 27,501,900 | — | — |
| 2025-06-26 | $13.91 | $13.91 | 17,763,100 | — | — |
| 2025-06-25 | $13.76 | $13.76 | 14,584,900 | — | — |
| 2025-06-24 | $13.81 | $13.81 | 17,736,500 | — | — |
| 2025-06-23 | $13.65 | $13.65 | 22,204,000 | — | — |
| 2025-06-20 | $13.57 | $13.57 | 28,260,200 | — | — |
| 2025-06-18 | $13.77 | $13.77 | 15,930,900 | — | — |
| 2025-06-17 | $13.39 | $13.39 | 21,409,600 | — | — |
| 2025-06-16 | $13.76 | $13.76 | 26,498,600 | — | — |
| 2025-06-13 | $13.42 | $13.42 | 26,990,400 | — | — |
| 2025-06-12 | $13.91 | $13.91 | 14,829,200 | — | — |
| 2025-06-11 | $14.20 | $14.20 | 20,827,200 | — | — |
| 2025-06-10 | $14.40 | $14.40 | 19,586,300 | — | — |
| 2025-06-09 | $14.40 | $14.40 | 27,172,700 | — | — |
| 2025-06-06 | $14.00 | $14.00 | 24,451,500 | — | — |
| 2025-06-05 | $13.78 | $13.78 | 34,888,200 | — | — |
| 2025-06-04 | $14.01 | $14.01 | 26,241,100 | — | — |
| 2025-06-03 | $14.37 | $14.37 | 22,945,600 | — | — |
| 2025-06-02 | $14.10 | $14.10 | 27,357,400 | — | — |
| 2025-05-30 | $14.53 | $14.53 | 40,113,300 | — | — |
| 2025-05-29 | $15.01 | $15.01 | 25,175,200 | — | — |
| 2025-05-28 | $15.48 | $15.48 | 23,048,100 | — | — |
| 2025-05-27 | $15.37 | $15.37 | 36,961,400 | — | — |
| 2025-05-23 | $15.63 | $15.63 | 21,795,000 | — | — |
| 2025-05-22 | $15.91 | $15.91 | 28,115,800 | — | — |
| 2025-05-21 | $16.34 | $16.34 | 46,878,400 | — | — |
| 2025-05-20 | $16.92 | $16.92 | 63,759,100 | — | — |
| 2025-05-19 | $16.29 | $16.29 | 43,922,000 | — | — |
| 2025-05-16 | $15.81 | $15.81 | 32,231,900 | — | — |
| 2025-05-15 | $15.30 | $15.30 | 55,059,200 | — | — |
| 2025-05-14 | $14.82 | $14.82 | 47,996,500 | — | — |
| 2025-05-13 | $14.87 | $14.87 | 35,004,700 | — | — |
| 2025-05-12 | $14.64 | $14.64 | 35,622,500 | — | — |
| 2025-05-09 | $14.26 | $14.26 | 50,580,800 | — | — |
| 2025-05-08 | $13.68 | $13.68 | 50,103,700 | — | — |
| 2025-05-07 | $12.72 | $12.72 | 56,926,300 | — | — |
| 2025-05-06 | $13.50 | $13.50 | 35,961,300 | — | — |
| 2025-05-05 | $13.55 | $13.55 | 25,460,100 | — | — |
| 2025-05-02 | $13.83 | $13.83 | 27,224,000 | — | — |
| 2025-05-01 | $13.76 | $13.76 | 31,917,000 | — | — |
| 2025-04-30 | $13.66 | $13.66 | 48,760,500 | — | — |
| 2025-04-29 | $13.30 | $13.30 | 18,419,200 | — | — |
| 2025-04-28 | $13.19 | $13.19 | 33,541,000 | — | — |
| 2025-04-25 | $12.62 | $12.62 | 24,483,100 | — | — |
| 2025-04-24 | $12.09 | $12.09 | 19,788,600 | — | — |
| 2025-04-23 | $11.80 | $11.80 | 27,987,800 | — | — |
| 2025-04-22 | $11.36 | $11.36 | 23,025,700 | — | — |
| 2025-04-21 | $11.15 | $11.15 | 24,615,700 | — | — |
| 2025-04-17 | $11.60 | $11.60 | 16,103,300 | — | — |
| 2025-04-16 | $11.49 | $11.49 | 33,313,100 | — | — |
| 2025-04-15 | $11.91 | $11.91 | 21,002,700 | — | — |
| 2025-04-14 | $12.03 | $12.03 | 26,872,000 | — | — |
| 2025-04-11 | $11.47 | $11.47 | 22,906,900 | — | — |
| 2025-04-10 | $11.46 | $11.46 | 25,430,700 | — | — |
| 2025-04-09 | $11.77 | $11.77 | 43,372,900 | — | — |
| 2025-04-08 | $10.80 | $10.80 | 41,876,000 | — | — |
| 2025-04-07 | $11.21 | $11.21 | 40,512,200 | — | — |
| 2025-04-04 | $11.21 | $11.21 | 34,797,900 | — | — |
| 2025-04-03 | $11.53 | $11.53 | 38,259,500 | — | — |
| 2025-04-02 | $12.49 | $12.49 | 54,692,600 | — | — |
| 2025-04-01 | $13.28 | $13.28 | 45,477,400 | — | — |
| 2025-03-31 | $12.45 | $12.45 | 29,697,100 | — | — |
| 2025-03-28 | $12.41 | $12.41 | 35,943,500 | — | — |
| 2025-03-27 | $13.02 | $13.02 | 62,257,100 | — | — |
| 2025-03-26 | $12.10 | $12.10 | 27,753,600 | — | — |
| 2025-03-25 | $12.36 | $12.36 | 22,158,000 | — | — |
| 2025-03-24 | $12.19 | $12.19 | 33,462,400 | — | — |
| 2025-03-21 | $11.60 | $11.60 | 36,684,600 | — | — |
| 2025-03-20 | $10.88 | $10.88 | 29,439,100 | — | — |
| 2025-03-19 | $11.36 | $11.36 | 20,744,300 | — | — |
| 2025-03-18 | $11.20 | $11.20 | 32,767,000 | — | — |
| 2025-03-17 | $11.02 | $11.02 | 22,395,400 | — | — |
| 2025-03-14 | $10.75 | $10.75 | 19,902,000 | — | — |
| 2025-03-13 | $10.61 | $10.61 | 25,293,800 | — | — |
| 2025-03-12 | $11.06 | $11.06 | 22,142,000 | — | — |
| 2025-03-11 | $10.79 | $10.79 | 25,110,900 | — | — |
| 2025-03-10 | $10.96 | $10.96 | 29,226,300 | — | — |
| 2025-03-07 | $11.17 | $11.17 | 27,898,100 | — | — |
| 2025-03-06 | $11.03 | $11.03 | 23,164,800 | — | — |
| 2025-03-05 | $11.42 | $11.42 | 19,063,300 | — | — |
| 2025-03-04 | $11.26 | $11.26 | 31,774,700 | — | — |
| 2025-03-03 | $11.51 | $11.51 | 27,909,700 | — | — |
| 2025-02-28 | $11.84 | $11.84 | 30,926,800 | — | — |
| 2025-02-27 | $11.60 | $11.60 | 31,121,300 | — | — |
| 2025-02-26 | $11.40 | $11.40 | 29,864,400 | — | — |
| 2025-02-25 | $11.45 | $11.45 | 36,379,100 | — | — |
| 2025-02-24 | $11.96 | $11.96 | 56,949,900 | — | — |
| 2025-02-21 | $12.97 | $12.97 | 70,455,100 | — | — |
| 2025-02-20 | $13.61 | $13.61 | 53,113,600 | — | — |
| 2025-02-19 | $13.93 | $13.93 | 28,841,200 | — | — |
| 2025-02-18 | $14.44 | $14.44 | 39,963,200 | — | — |
| 2025-02-14 | $14.03 | $14.03 | 33,953,000 | — | — |
| 2025-02-13 | $13.30 | $13.30 | 27,587,500 | — | — |
| 2025-02-12 | $12.48 | $12.48 | 21,507,200 | — | — |
| 2025-02-11 | $12.44 | $12.44 | 25,126,200 | — | — |
| 2025-02-10 | $12.99 | $12.99 | 22,456,300 | — | — |
| 2025-02-07 | $12.48 | $12.48 | 16,701,800 | — | — |
| 2025-02-06 | $12.80 | $12.80 | 21,519,500 | — | — |
| 2025-02-05 | $12.77 | $12.77 | 13,827,200 | — | — |
| 2025-02-04 | $12.87 | $12.87 | 18,953,000 | — | — |
| 2025-02-03 | $12.39 | $12.39 | 21,909,900 | — | — |
| 2025-01-31 | $12.56 | $12.56 | 20,333,600 | — | — |
| 2025-01-30 | $12.51 | $12.51 | 17,914,700 | — | — |
| 2025-01-29 | $12.42 | $12.42 | 21,378,100 | — | — |
| 2025-01-28 | $12.71 | $12.71 | 23,184,600 | — | — |
| 2025-01-27 | $12.85 | $12.85 | 32,343,300 | — | — |
| 2025-01-24 | $12.77 | $12.77 | 31,519,400 | — | — |
| 2025-01-23 | $12.49 | $12.49 | 39,181,600 | — | — |
| 2025-01-22 | $12.69 | $12.69 | 35,488,200 | — | — |
| 2025-01-21 | $13.29 | $13.29 | 44,540,100 | — | — |
| 2025-01-17 | $14.21 | $14.21 | 65,184,000 | — | — |
| 2025-01-16 | $14.44 | $14.44 | 38,996,400 | — | — |
| 2025-01-15 | $13.94 | $13.94 | 28,674,500 | — | — |
| 2025-01-14 | $13.34 | $13.34 | 30,031,800 | — | — |
| 2025-01-13 | $13.49 | $13.49 | 28,042,700 | — | — |
| 2025-01-10 | $13.85 | $13.85 | 23,209,000 | — | — |
| 2025-01-08 | $14.21 | $14.21 | 33,065,300 | — | — |
| 2025-01-07 | $14.95 | $14.95 | 35,938,000 | — | — |
| 2025-01-06 | $15.72 | $15.72 | 58,377,100 | — | — |
| 2025-01-03 | $16.49 | $16.49 | 124,581,800 | — | — |
| 2025-01-02 | $13.25 | $13.25 | 30,449,400 | — | — |