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
- 2015-08-05 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 | $18.40 | $18.40 | 5,249,700 | — | — |
| 2025-12-30 | $19.09 | $19.09 | 4,335,900 | — | — |
| 2025-12-29 | $19.73 | $19.73 | 4,809,400 | — | — |
| 2025-12-26 | $20.47 | $20.47 | 3,664,200 | — | — |
| 2025-12-24 | $20.16 | $20.16 | 2,527,200 | — | — |
| 2025-12-23 | $19.42 | $19.42 | 4,010,200 | — | — |
| 2025-12-22 | $20.24 | $20.24 | 9,220,200 | — | — |
| 2025-12-19 | $18.26 | $18.26 | 10,765,600 | — | — |
| 2025-12-18 | $18.14 | $18.14 | 7,581,800 | — | — |
| 2025-12-17 | $17.08 | $17.08 | 4,915,600 | — | — |
| 2025-12-16 | $17.54 | $17.54 | 4,141,500 | — | — |
| 2025-12-15 | $17.35 | $17.35 | 4,235,300 | — | — |
| 2025-12-12 | $17.93 | $17.93 | 4,814,700 | — | — |
| 2025-12-11 | $18.71 | $18.71 | 3,969,000 | — | — |
| 2025-12-10 | $18.32 | $18.32 | 5,751,500 | — | — |
| 2025-12-09 | $17.87 | $17.87 | 5,695,700 | — | — |
| 2025-12-08 | $18.06 | $18.06 | 4,954,400 | — | — |
| 2025-12-05 | $17.58 | $17.58 | 6,814,800 | — | — |
| 2025-12-04 | $18.35 | $18.35 | 4,961,000 | — | — |
| 2025-12-03 | $17.85 | $17.85 | 7,684,200 | — | — |
| 2025-12-02 | $18.18 | $18.18 | 6,248,900 | — | — |
| 2025-12-01 | $18.55 | $18.55 | 6,796,900 | — | — |
| 2025-11-28 | $20.25 | $20.25 | 4,590,800 | — | — |
| 2025-11-26 | $19.23 | $19.23 | 5,992,600 | — | — |
| 2025-11-25 | $18.65 | $18.65 | 5,243,900 | — | — |
| 2025-11-24 | $18.09 | $18.09 | 5,260,400 | — | — |
| 2025-11-21 | $17.93 | $17.93 | 6,596,600 | — | — |
| 2025-11-20 | $17.81 | $17.81 | 12,325,100 | — | — |
| 2025-11-19 | $18.95 | $18.95 | 11,007,200 | — | — |
| 2025-11-18 | $19.22 | $19.22 | 11,822,600 | — | — |
| 2025-11-17 | $18.57 | $18.57 | 12,272,200 | — | — |
| 2025-11-14 | $18.65 | $18.65 | 9,823,300 | — | — |
| 2025-11-13 | $18.87 | $18.87 | 12,234,700 | — | — |
| 2025-11-12 | $19.44 | $19.44 | 9,100,000 | — | — |
| 2025-11-11 | $19.75 | $19.75 | 11,181,100 | — | — |
| 2025-11-10 | $18.35 | $18.35 | 12,099,500 | — | — |
| 2025-11-07 | $17.13 | $17.13 | 25,026,600 | — | — |
| 2025-11-06 | $20.42 | $20.42 | 9,571,000 | — | — |
| 2025-11-05 | $20.59 | $20.59 | 9,253,900 | — | — |
| 2025-11-04 | $19.06 | $19.06 | 4,481,900 | — | — |
| 2025-11-03 | $19.97 | $19.97 | 5,208,000 | — | — |
| 2025-10-31 | $20.76 | $20.76 | 6,853,500 | — | — |
| 2025-10-30 | $19.62 | $19.62 | 4,737,800 | — | — |
| 2025-10-29 | $20.12 | $20.12 | 9,459,400 | — | — |
| 2025-10-28 | $19.92 | $19.92 | 5,091,600 | — | — |
| 2025-10-27 | $20.51 | $20.51 | 5,550,900 | — | — |
| 2025-10-24 | $20.85 | $20.85 | 8,030,900 | — | — |
| 2025-10-23 | $19.82 | $19.82 | 4,255,800 | — | — |
| 2025-10-22 | $19.72 | $19.72 | 6,193,400 | — | — |
| 2025-10-21 | $20.44 | $20.44 | 9,089,000 | — | — |
| 2025-10-20 | $20.50 | $20.50 | 6,308,500 | — | — |
| 2025-10-17 | $19.51 | $19.51 | 6,338,800 | — | — |
| 2025-10-16 | $20.14 | $20.14 | 6,770,500 | — | — |
| 2025-10-15 | $21.29 | $21.29 | 8,639,000 | — | — |
| 2025-10-14 | $20.68 | $20.68 | 7,168,000 | — | — |
| 2025-10-13 | $21.17 | $21.17 | 8,772,900 | — | — |
| 2025-10-10 | $18.80 | $18.80 | 11,530,900 | — | — |
| 2025-10-09 | $20.32 | $20.32 | 11,672,800 | — | — |
| 2025-10-08 | $19.40 | $19.40 | 7,645,900 | — | — |
| 2025-10-07 | $19.46 | $19.46 | 9,208,000 | — | — |
| 2025-10-06 | $19.25 | $19.25 | 6,326,500 | — | — |
| 2025-10-03 | $19.11 | $19.11 | 10,738,600 | — | — |
| 2025-10-02 | $19.15 | $19.15 | 15,353,300 | — | — |
| 2025-10-01 | $18.35 | $18.35 | 21,698,800 | — | — |
| 2025-09-30 | $17.29 | $17.29 | 10,487,100 | — | — |
| 2025-09-29 | $17.78 | $17.78 | 9,072,200 | — | — |
| 2025-09-26 | $17.67 | $17.67 | 12,420,400 | — | — |
| 2025-09-25 | $16.91 | $16.91 | 10,205,000 | — | — |
| 2025-09-24 | $16.05 | $16.05 | 8,503,600 | — | — |
| 2025-09-23 | $16.45 | $16.45 | 9,987,400 | — | — |
| 2025-09-22 | $17.61 | $17.61 | 11,217,600 | — | — |
| 2025-09-19 | $16.58 | $16.58 | 14,191,600 | — | — |
| 2025-09-18 | $16.30 | $16.30 | 10,348,800 | — | — |
| 2025-09-17 | $15.91 | $15.91 | 9,964,800 | — | — |
| 2025-09-16 | $16.24 | $16.24 | 6,336,000 | — | — |
| 2025-09-15 | $16.45 | $16.45 | 8,447,100 | — | — |
| 2025-09-12 | $16.06 | $16.06 | 7,217,600 | — | — |
| 2025-09-11 | $16.01 | $16.01 | 10,269,400 | — | — |
| 2025-09-10 | $16.20 | $16.20 | 6,952,800 | — | — |
| 2025-09-09 | $16.03 | $16.03 | 10,477,900 | — | — |
| 2025-09-08 | $16.92 | $16.92 | 12,286,600 | — | — |
| 2025-09-05 | $18.18 | $18.18 | 17,576,600 | — | — |
| 2025-09-04 | $16.43 | $16.43 | 10,075,400 | — | — |
| 2025-09-03 | $16.48 | $16.48 | 8,776,800 | — | — |
| 2025-09-02 | $15.93 | $15.93 | 6,980,200 | — | — |
| 2025-08-29 | $15.97 | $15.97 | 6,815,800 | — | — |
| 2025-08-28 | $16.37 | $16.37 | 6,703,700 | — | — |
| 2025-08-27 | $15.80 | $15.80 | 9,003,700 | — | — |
| 2025-08-26 | $16.61 | $16.61 | 11,127,700 | — | — |
| 2025-08-25 | $16.38 | $16.38 | 10,029,000 | — | — |
| 2025-08-22 | $16.20 | $16.20 | 16,060,000 | — | — |
| 2025-08-21 | $14.74 | $14.74 | 14,921,200 | — | — |
| 2025-08-20 | $15.47 | $15.47 | 16,863,300 | — | — |
| 2025-08-19 | $15.49 | $15.49 | 18,712,900 | — | — |
| 2025-08-18 | $15.50 | $15.50 | 50,682,600 | — | — |
| 2025-08-15 | $13.92 | $13.92 | 76,431,500 | — | — |
| 2025-08-14 | $10.48 | $10.48 | 12,232,000 | — | — |
| 2025-08-13 | $10.93 | $10.93 | 13,468,200 | — | — |
| 2025-08-12 | $11.42 | $11.42 | 11,611,000 | — | — |
| 2025-08-11 | $11.60 | $11.60 | 14,000,300 | — | — |
| 2025-08-08 | $11.85 | $11.85 | 18,609,900 | — | — |
| 2025-08-07 | $12.00 | $12.00 | 48,256,300 | — | — |
| 2025-08-06 | $9.07 | $9.07 | 13,059,000 | — | — |
| 2025-08-05 | $9.42 | $9.42 | 9,012,400 | — | — |
| 2025-08-04 | $9.70 | $9.70 | 8,631,200 | — | — |
| 2025-08-01 | $9.85 | $9.85 | 8,252,300 | — | — |
| 2025-07-31 | $10.26 | $10.26 | 9,378,900 | — | — |
| 2025-07-30 | $10.15 | $10.15 | 10,958,200 | — | — |
| 2025-07-29 | $10.75 | $10.75 | 8,488,000 | — | — |
| 2025-07-28 | $11.15 | $11.15 | 12,120,900 | — | — |
| 2025-07-25 | $10.78 | $10.78 | 8,774,800 | — | — |
| 2025-07-24 | $10.58 | $10.58 | 23,450,800 | — | — |
| 2025-07-23 | $10.64 | $10.64 | 14,608,600 | — | — |
| 2025-07-22 | $11.16 | $11.16 | 17,476,700 | — | — |
| 2025-07-21 | $10.46 | $10.46 | 13,344,600 | — | — |
| 2025-07-18 | $10.24 | $10.24 | 11,869,700 | — | — |
| 2025-07-17 | $9.96 | $9.96 | 12,102,400 | — | — |
| 2025-07-16 | $10.34 | $10.34 | 13,400,900 | — | — |
| 2025-07-15 | $10.71 | $10.71 | 18,267,300 | — | — |
| 2025-07-14 | $10.36 | $10.36 | 14,843,200 | — | — |
| 2025-07-11 | $10.11 | $10.11 | 15,624,600 | — | — |
| 2025-07-10 | $10.87 | $10.87 | 17,997,600 | — | — |
| 2025-07-09 | $10.51 | $10.51 | 19,112,600 | — | — |
| 2025-07-08 | $9.84 | $9.84 | 34,247,200 | — | — |
| 2025-07-07 | $11.11 | $11.11 | 27,995,300 | — | — |
| 2025-07-03 | $10.50 | $10.50 | 33,830,500 | — | — |
| 2025-07-02 | $8.99 | $8.99 | 21,326,400 | — | — |
| 2025-07-01 | $9.04 | $9.04 | 32,377,100 | — | — |
| 2025-06-30 | $8.18 | $8.18 | 42,329,800 | — | — |
| 2025-06-27 | $7.43 | $7.43 | 17,994,000 | — | — |
| 2025-06-26 | $7.75 | $7.75 | 27,078,300 | — | — |
| 2025-06-25 | $7.28 | $7.28 | 21,940,400 | — | — |
| 2025-06-24 | $7.20 | $7.20 | 41,463,700 | — | — |
| 2025-06-23 | $6.24 | $6.24 | 17,234,000 | — | — |
| 2025-06-20 | $6.23 | $6.23 | 30,459,700 | — | — |
| 2025-06-18 | $6.13 | $6.13 | 47,017,800 | — | — |
| 2025-06-17 | $5.78 | $5.78 | 119,998,600 | — | — |
| 2025-06-16 | $9.64 | $9.64 | 30,716,400 | — | — |
| 2025-06-13 | $10.00 | $10.00 | 42,841,200 | — | — |
| 2025-06-12 | $8.47 | $8.47 | 11,190,400 | — | — |
| 2025-06-11 | $8.70 | $8.70 | 14,226,500 | — | — |
| 2025-06-10 | $8.86 | $8.86 | 16,300,100 | — | — |
| 2025-06-09 | $8.27 | $8.27 | 16,987,000 | — | — |
| 2025-06-06 | $8.51 | $8.51 | 15,438,200 | — | — |
| 2025-06-05 | $8.38 | $8.38 | 17,344,400 | — | — |
| 2025-06-04 | $8.16 | $8.16 | 14,339,400 | — | — |
| 2025-06-03 | $8.28 | $8.28 | 33,701,100 | — | — |
| 2025-06-02 | $7.14 | $7.14 | 20,218,000 | — | — |
| 2025-05-30 | $7.49 | $7.49 | 25,393,400 | — | — |
| 2025-05-29 | $6.85 | $6.85 | 14,743,100 | — | — |
| 2025-05-28 | $6.75 | $6.75 | 23,226,500 | — | — |
| 2025-05-27 | $7.19 | $7.19 | 25,615,000 | — | — |
| 2025-05-23 | $6.88 | $6.88 | 50,362,600 | — | — |
| 2025-05-22 | $6.71 | $6.71 | 91,268,800 | — | — |
| 2025-05-21 | $10.66 | $10.66 | 16,930,500 | — | — |
| 2025-05-20 | $11.54 | $11.54 | 10,459,800 | — | — |
| 2025-05-19 | $11.29 | $11.29 | 19,623,000 | — | — |
| 2025-05-16 | $12.25 | $12.25 | 12,850,100 | — | — |
| 2025-05-15 | $12.85 | $12.85 | 14,092,200 | — | — |
| 2025-05-14 | $12.70 | $12.70 | 23,039,200 | — | — |
| 2025-05-13 | $11.90 | $11.90 | 42,866,400 | — | — |
| 2025-05-12 | $10.96 | $10.96 | 37,562,800 | — | — |
| 2025-05-09 | $9.38 | $9.38 | 29,818,600 | — | — |
| 2025-05-08 | $8.50 | $8.50 | 21,829,100 | — | — |
| 2025-05-07 | $7.39 | $7.39 | 13,090,400 | — | — |
| 2025-05-06 | $7.06 | $7.06 | 8,607,800 | — | — |
| 2025-05-05 | $6.98 | $6.98 | 7,146,400 | — | — |
| 2025-05-02 | $7.29 | $7.29 | 7,136,900 | — | — |
| 2025-05-01 | $7.19 | $7.19 | 6,939,500 | — | — |
| 2025-04-30 | $6.89 | $6.89 | 11,052,800 | — | — |
| 2025-04-29 | $7.42 | $7.42 | 8,652,300 | — | — |
| 2025-04-28 | $7.50 | $7.50 | 7,553,500 | — | — |
| 2025-04-25 | $7.39 | $7.39 | 10,323,600 | — | — |
| 2025-04-24 | $7.05 | $7.05 | 10,211,400 | — | — |
| 2025-04-23 | $6.66 | $6.66 | 13,550,800 | — | — |
| 2025-04-22 | $6.88 | $6.88 | 11,091,700 | — | — |
| 2025-04-21 | $6.57 | $6.57 | 7,471,600 | — | — |
| 2025-04-17 | $6.85 | $6.85 | 11,274,600 | — | — |
| 2025-04-16 | $6.53 | $6.52 | 7,743,400 | — | — |
| 2025-04-15 | $6.71 | $6.71 | 9,459,700 | — | — |
| 2025-04-14 | $6.82 | $6.82 | 12,751,300 | — | — |
| 2025-04-11 | $6.29 | $6.29 | 8,191,100 | — | — |
| 2025-04-10 | $6.03 | $6.03 | 13,557,300 | — | — |
| 2025-04-09 | $6.43 | $6.43 | 20,372,100 | — | — |
| 2025-04-08 | $5.67 | $5.67 | 16,060,600 | — | — |
| 2025-04-07 | $6.57 | $6.57 | 17,228,000 | — | — |
| 2025-04-04 | $6.99 | $6.99 | 16,160,000 | — | — |
| 2025-04-03 | $6.59 | $6.59 | 18,602,000 | — | — |
| 2025-04-02 | $6.78 | $6.78 | 14,140,300 | — | — |
| 2025-04-01 | $6.49 | $6.49 | 15,397,300 | — | — |
| 2025-03-31 | $5.86 | $5.86 | 11,446,500 | — | — |
| 2025-03-28 | $5.94 | $5.94 | 9,959,800 | — | — |
| 2025-03-27 | $6.01 | $6.01 | 10,659,900 | — | — |
| 2025-03-26 | $6.21 | $6.21 | 12,132,300 | — | — |
| 2025-03-25 | $6.56 | $6.56 | 11,419,000 | — | — |
| 2025-03-24 | $6.38 | $6.38 | 14,917,700 | — | — |
| 2025-03-21 | $6.59 | $6.59 | 14,128,000 | — | — |
| 2025-03-20 | $6.71 | $6.71 | 10,227,100 | — | — |
| 2025-03-19 | $6.66 | $6.66 | 9,071,500 | — | — |
| 2025-03-18 | $6.51 | $6.51 | 10,314,600 | — | — |
| 2025-03-17 | $6.97 | $6.97 | 10,016,300 | — | — |
| 2025-03-14 | $6.50 | $6.50 | 9,995,900 | — | — |
| 2025-03-13 | $6.21 | $6.21 | 9,032,100 | — | — |
| 2025-03-12 | $6.57 | $6.57 | 11,104,300 | — | — |
| 2025-03-11 | $6.93 | $6.93 | 11,805,100 | — | — |
| 2025-03-10 | $6.99 | $6.99 | 14,912,000 | — | — |
| 2025-03-07 | $7.16 | $7.16 | 15,134,700 | — | — |
| 2025-03-06 | $6.87 | $6.87 | 11,251,500 | — | — |
| 2025-03-05 | $6.90 | $6.90 | 14,036,800 | — | — |
| 2025-03-04 | $6.71 | $6.71 | 22,177,200 | — | — |
| 2025-03-03 | $6.17 | $6.17 | 24,967,500 | — | — |
| 2025-02-28 | $7.25 | $7.25 | 24,044,600 | — | — |
| 2025-02-27 | $7.91 | $7.91 | 11,946,100 | — | — |
| 2025-02-26 | $8.39 | $8.39 | 10,087,800 | — | — |
| 2025-02-25 | $8.37 | $8.37 | 9,335,800 | — | — |
| 2025-02-24 | $8.49 | $8.49 | 7,344,100 | — | — |
| 2025-02-21 | $8.42 | $8.42 | 6,203,900 | — | — |
| 2025-02-20 | $8.54 | $8.54 | 6,146,500 | — | — |
| 2025-02-19 | $8.61 | $8.61 | 10,600,900 | — | — |
| 2025-02-18 | $8.86 | $8.86 | 6,354,000 | — | — |
| 2025-02-14 | $8.82 | $8.82 | 7,502,500 | — | — |
| 2025-02-13 | $8.58 | $8.58 | 9,531,000 | — | — |
| 2025-02-12 | $8.00 | $8.00 | 8,658,400 | — | — |
| 2025-02-11 | $8.10 | $8.10 | 8,430,100 | — | — |
| 2025-02-10 | $8.36 | $8.36 | 7,756,700 | — | — |
| 2025-02-07 | $8.47 | $8.47 | 11,964,100 | — | — |
| 2025-02-06 | $8.64 | $8.64 | 11,542,700 | — | — |
| 2025-02-05 | $8.72 | $8.72 | 8,841,600 | — | — |
| 2025-02-04 | $8.90 | $8.90 | 7,833,000 | — | — |
| 2025-02-03 | $8.80 | $8.80 | 10,173,900 | — | — |
| 2025-01-31 | $9.05 | $9.05 | 9,819,200 | — | — |
| 2025-01-30 | $9.42 | $9.42 | 5,722,200 | — | — |
| 2025-01-29 | $9.39 | $9.39 | 11,273,400 | — | — |
| 2025-01-28 | $9.26 | $9.26 | 10,828,100 | — | — |
| 2025-01-27 | $10.19 | $10.19 | 9,552,200 | — | — |
| 2025-01-24 | $10.23 | $10.23 | 17,837,300 | — | — |
| 2025-01-23 | $9.34 | $9.34 | 13,141,300 | — | — |
| 2025-01-22 | $8.46 | $8.46 | 18,339,500 | — | — |
| 2025-01-21 | $9.22 | $9.22 | 14,940,100 | — | — |
| 2025-01-17 | $9.44 | $9.44 | 9,258,800 | — | — |
| 2025-01-16 | $9.55 | $9.55 | 9,672,000 | — | — |
| 2025-01-15 | $9.63 | $9.63 | 8,766,700 | — | — |
| 2025-01-14 | $9.57 | $9.57 | 10,823,700 | — | — |
| 2025-01-13 | $9.73 | $9.73 | 11,645,100 | — | — |
| 2025-01-10 | $10.04 | $10.04 | 12,209,400 | — | — |
| 2025-01-08 | $10.75 | $10.75 | 7,866,200 | — | — |
| 2025-01-07 | $11.37 | $11.37 | 10,182,800 | — | — |
| 2025-01-06 | $10.97 | $10.97 | 8,361,000 | — | — |
| 2025-01-03 | $10.71 | $10.71 | 8,318,300 | — | — |
| 2025-01-02 | $10.21 | $10.21 | 7,712,700 | — | — |