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
- 2022-10-27 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 | $12.64 | $12.64 | 2,273,200 | — | — |
| 2025-12-30 | $12.70 | $12.70 | 2,498,800 | — | — |
| 2025-12-29 | $12.57 | $12.57 | 2,563,400 | — | — |
| 2025-12-26 | $12.71 | $12.71 | 1,601,800 | — | — |
| 2025-12-24 | $12.73 | $12.73 | 1,175,700 | — | — |
| 2025-12-23 | $12.75 | $12.75 | 2,104,000 | — | — |
| 2025-12-22 | $13.12 | $13.12 | 2,561,800 | — | — |
| 2025-12-19 | $13.56 | $13.56 | 4,813,100 | — | — |
| 2025-12-18 | $14.22 | $14.22 | 2,269,400 | — | — |
| 2025-12-17 | $13.89 | $13.89 | 3,299,900 | — | — |
| 2025-12-16 | $14.64 | $14.64 | 1,591,100 | — | — |
| 2025-12-15 | $15.00 | $15.00 | 1,335,000 | — | — |
| 2025-12-12 | $15.43 | $15.43 | 1,133,100 | — | — |
| 2025-12-11 | $15.51 | $15.51 | 1,520,100 | — | — |
| 2025-12-10 | $15.13 | $15.13 | 1,477,800 | — | — |
| 2025-12-09 | $14.51 | $14.51 | 2,109,400 | — | — |
| 2025-12-08 | $14.12 | $14.12 | 1,508,800 | — | — |
| 2025-12-05 | $14.43 | $14.43 | 1,410,500 | — | — |
| 2025-12-04 | $14.24 | $14.24 | 1,688,400 | — | — |
| 2025-12-03 | $14.28 | $14.28 | 2,642,700 | — | — |
| 2025-12-02 | $13.46 | $13.46 | 1,765,000 | — | — |
| 2025-12-01 | $13.25 | $13.25 | 1,421,900 | — | — |
| 2025-11-28 | $13.22 | $13.22 | 606,200 | — | — |
| 2025-11-26 | $13.01 | $13.01 | 2,038,700 | — | — |
| 2025-11-25 | $13.00 | $13.00 | 2,387,900 | — | — |
| 2025-11-24 | $12.16 | $12.16 | 2,637,000 | — | — |
| 2025-11-21 | $11.47 | $11.47 | 2,636,800 | — | — |
| 2025-11-20 | $10.48 | $10.48 | 1,679,000 | — | — |
| 2025-11-19 | $10.96 | $10.96 | 2,212,100 | — | — |
| 2025-11-18 | $10.78 | $10.78 | 2,309,600 | — | — |
| 2025-11-17 | $10.58 | $10.58 | 2,310,300 | — | — |
| 2025-11-14 | $10.86 | $10.86 | 2,638,700 | — | — |
| 2025-11-13 | $10.63 | $10.63 | 2,894,900 | — | — |
| 2025-11-12 | $12.36 | $12.36 | 4,468,400 | — | — |
| 2025-11-11 | $12.18 | $12.18 | 5,161,100 | — | — |
| 2025-11-10 | $11.52 | $11.52 | 3,082,300 | — | — |
| 2025-11-07 | $12.49 | $12.49 | 3,250,100 | — | — |
| 2025-11-06 | $13.55 | $13.55 | 4,062,900 | — | — |
| 2025-11-05 | $17.62 | $17.62 | 2,073,700 | — | — |
| 2025-11-04 | $17.38 | $17.38 | 1,622,000 | — | — |
| 2025-11-03 | $17.62 | $17.62 | 1,530,500 | — | — |
| 2025-10-31 | $17.73 | $17.73 | 1,268,800 | — | — |
| 2025-10-30 | $17.28 | $17.28 | 1,304,900 | — | — |
| 2025-10-29 | $17.41 | $17.41 | 1,833,200 | — | — |
| 2025-10-28 | $17.44 | $17.44 | 1,238,300 | — | — |
| 2025-10-27 | $17.70 | $17.70 | 962,200 | — | — |
| 2025-10-24 | $17.51 | $17.51 | 1,123,400 | — | — |
| 2025-10-23 | $17.23 | $17.23 | 1,899,100 | — | — |
| 2025-10-22 | $17.52 | $17.52 | 1,595,100 | — | — |
| 2025-10-21 | $18.41 | $18.41 | 1,910,400 | — | — |
| 2025-10-20 | $18.15 | $18.15 | 1,854,500 | — | — |
| 2025-10-17 | $17.24 | $17.24 | 1,955,400 | — | — |
| 2025-10-16 | $17.84 | $17.84 | 2,918,700 | — | — |
| 2025-10-15 | $17.86 | $17.86 | 1,753,400 | — | — |
| 2025-10-14 | $16.94 | $16.94 | 1,770,200 | — | — |
| 2025-10-13 | $16.34 | $16.34 | 1,402,700 | — | — |
| 2025-10-10 | $16.59 | $16.59 | 2,221,500 | — | — |
| 2025-10-09 | $17.66 | $17.66 | 1,723,800 | — | — |
| 2025-10-08 | $18.15 | $18.15 | 1,969,400 | — | — |
| 2025-10-07 | $16.88 | $16.88 | 1,379,200 | — | — |
| 2025-10-06 | $17.51 | $17.51 | 2,091,700 | — | — |
| 2025-10-03 | $16.64 | $16.64 | 1,647,500 | — | — |
| 2025-10-02 | $15.97 | $15.97 | 1,342,700 | — | — |
| 2025-10-01 | $15.30 | $15.30 | 1,341,100 | — | — |
| 2025-09-30 | $15.38 | $15.38 | 1,721,700 | — | — |
| 2025-09-29 | $15.08 | $15.08 | 1,917,400 | — | — |
| 2025-09-26 | $14.94 | $14.94 | 1,735,900 | — | — |
| 2025-09-25 | $14.81 | $14.81 | 1,591,600 | — | — |
| 2025-09-24 | $15.31 | $15.31 | 1,814,300 | — | — |
| 2025-09-23 | $16.15 | $16.15 | 1,640,500 | — | — |
| 2025-09-22 | $16.50 | $16.50 | 2,589,000 | — | — |
| 2025-09-19 | $16.14 | $16.14 | 8,241,800 | — | — |
| 2025-09-18 | $17.45 | $17.45 | 1,826,900 | — | — |
| 2025-09-17 | $16.92 | $16.92 | 2,111,200 | — | — |
| 2025-09-16 | $17.48 | $17.48 | 1,738,600 | — | — |
| 2025-09-15 | $17.01 | $17.01 | 1,914,000 | — | — |
| 2025-09-12 | $16.55 | $16.55 | 2,112,800 | — | — |
| 2025-09-11 | $17.15 | $17.15 | 2,092,500 | — | — |
| 2025-09-10 | $16.72 | $16.72 | 1,827,500 | — | — |
| 2025-09-09 | $16.77 | $16.77 | 1,750,900 | — | — |
| 2025-09-08 | $17.03 | $17.03 | 2,026,100 | — | — |
| 2025-09-05 | $16.51 | $16.51 | 1,460,200 | — | — |
| 2025-09-04 | $16.36 | $16.36 | 1,924,000 | — | — |
| 2025-09-03 | $16.00 | $16.00 | 3,101,900 | — | — |
| 2025-09-02 | $16.11 | $16.11 | 1,539,400 | — | — |
| 2025-08-29 | $16.33 | $16.33 | 1,547,200 | — | — |
| 2025-08-28 | $16.35 | $16.35 | 1,816,500 | — | — |
| 2025-08-27 | $16.23 | $16.23 | 1,596,300 | — | — |
| 2025-08-26 | $16.19 | $16.19 | 2,179,700 | — | — |
| 2025-08-25 | $16.22 | $16.22 | 1,574,400 | — | — |
| 2025-08-22 | $16.97 | $16.97 | 4,515,200 | — | — |
| 2025-08-21 | $14.70 | $14.70 | 1,345,100 | — | — |
| 2025-08-20 | $14.46 | $14.46 | 1,139,900 | — | — |
| 2025-08-19 | $15.25 | $15.25 | 2,148,200 | — | — |
| 2025-08-18 | $14.88 | $14.88 | 1,757,600 | — | — |
| 2025-08-15 | $14.97 | $14.97 | 1,335,600 | — | — |
| 2025-08-14 | $15.07 | $15.07 | 1,620,800 | — | — |
| 2025-08-13 | $15.55 | $15.55 | 2,367,300 | — | — |
| 2025-08-12 | $15.12 | $15.12 | 1,707,000 | — | — |
| 2025-08-11 | $14.25 | $14.25 | 2,377,200 | — | — |
| 2025-08-08 | $14.57 | $14.57 | 2,266,000 | — | — |
| 2025-08-07 | $14.78 | $14.78 | 2,957,200 | — | — |
| 2025-08-06 | $15.44 | $15.44 | 1,848,200 | — | — |
| 2025-08-05 | $15.48 | $15.48 | 2,359,300 | — | — |
| 2025-08-04 | $15.28 | $15.28 | 2,022,100 | — | — |
| 2025-08-01 | $15.00 | $15.00 | 2,359,400 | — | — |
| 2025-07-31 | $15.45 | $15.45 | 1,941,600 | — | — |
| 2025-07-30 | $15.44 | $15.44 | 1,643,300 | — | — |
| 2025-07-29 | $16.46 | $16.46 | 1,807,000 | — | — |
| 2025-07-28 | $16.96 | $16.96 | 1,483,100 | — | — |
| 2025-07-25 | $17.42 | $17.42 | 1,607,400 | — | — |
| 2025-07-24 | $17.00 | $17.00 | 1,590,900 | — | — |
| 2025-07-23 | $17.03 | $17.03 | 1,245,400 | — | — |
| 2025-07-22 | $16.57 | $16.57 | 1,115,200 | — | — |
| 2025-07-21 | $16.14 | $16.14 | 990,600 | — | — |
| 2025-07-18 | $16.17 | $16.17 | 1,142,500 | — | — |
| 2025-07-17 | $16.61 | $16.61 | 1,452,100 | — | — |
| 2025-07-16 | $16.16 | $16.16 | 1,152,300 | — | — |
| 2025-07-15 | $16.15 | $16.15 | 1,588,700 | — | — |
| 2025-07-14 | $16.58 | $16.58 | 1,424,800 | — | — |
| 2025-07-11 | $17.24 | $17.24 | 1,647,200 | — | — |
| 2025-07-10 | $17.90 | $17.90 | 2,039,300 | — | — |
| 2025-07-09 | $17.22 | $17.22 | 1,351,100 | — | — |
| 2025-07-08 | $17.13 | $17.13 | 1,466,200 | — | — |
| 2025-07-07 | $16.17 | $16.17 | 1,710,600 | — | — |
| 2025-07-03 | $16.82 | $16.82 | 1,306,400 | — | — |
| 2025-07-02 | $16.84 | $16.84 | 2,877,600 | — | — |
| 2025-07-01 | $16.71 | $16.71 | 3,669,900 | — | — |
| 2025-06-30 | $15.72 | $15.72 | 1,798,700 | — | — |
| 2025-06-27 | $15.77 | $15.77 | 6,434,000 | — | — |
| 2025-06-26 | $15.87 | $15.87 | 1,429,900 | — | — |
| 2025-06-25 | $15.72 | $15.72 | 1,909,100 | — | — |
| 2025-06-24 | $16.05 | $16.05 | 1,695,300 | — | — |
| 2025-06-23 | $15.81 | $15.81 | 1,245,600 | — | — |
| 2025-06-20 | $15.17 | $15.17 | 2,434,400 | — | — |
| 2025-06-18 | $15.46 | $15.46 | 1,366,600 | — | — |
| 2025-06-17 | $15.11 | $15.11 | 1,287,600 | — | — |
| 2025-06-16 | $15.57 | $15.57 | 1,766,300 | — | — |
| 2025-06-13 | $15.35 | $15.35 | 1,510,700 | — | — |
| 2025-06-12 | $16.09 | $16.09 | 1,250,400 | — | — |
| 2025-06-11 | $16.06 | $16.06 | 1,278,300 | — | — |
| 2025-06-10 | $16.50 | $16.50 | 994,000 | — | — |
| 2025-06-09 | $16.21 | $16.21 | 765,300 | — | — |
| 2025-06-06 | $16.03 | $16.03 | 1,047,900 | — | — |
| 2025-06-05 | $15.89 | $15.89 | 1,067,400 | — | — |
| 2025-06-04 | $16.01 | $16.01 | 1,553,500 | — | — |
| 2025-06-03 | $15.89 | $15.89 | 1,727,200 | — | — |
| 2025-06-02 | $15.20 | $15.20 | 1,746,600 | — | — |
| 2025-05-30 | $15.53 | $15.53 | 1,623,000 | — | — |
| 2025-05-29 | $15.75 | $15.75 | 1,598,600 | — | — |
| 2025-05-28 | $15.50 | $15.50 | 751,000 | — | — |
| 2025-05-27 | $15.72 | $15.72 | 1,090,000 | — | — |
| 2025-05-23 | $15.08 | $15.08 | 1,152,000 | — | — |
| 2025-05-22 | $15.25 | $15.25 | 1,504,600 | — | — |
| 2025-05-21 | $15.25 | $15.25 | 1,532,700 | — | — |
| 2025-05-20 | $16.41 | $16.41 | 1,665,500 | — | — |
| 2025-05-19 | $16.84 | $16.84 | 1,230,700 | — | — |
| 2025-05-16 | $17.26 | $17.26 | 1,657,300 | — | — |
| 2025-05-15 | $17.07 | $17.07 | 1,389,100 | — | — |
| 2025-05-14 | $17.14 | $17.14 | 2,341,600 | — | — |
| 2025-05-13 | $16.62 | $16.62 | 2,208,600 | — | — |
| 2025-05-12 | $16.16 | $16.16 | 2,806,400 | — | — |
| 2025-05-09 | $14.47 | $14.47 | 2,479,600 | — | — |
| 2025-05-08 | $14.43 | $14.43 | 3,244,000 | — | — |
| 2025-05-07 | $12.99 | $12.99 | 3,394,700 | — | — |
| 2025-05-06 | $13.76 | $13.76 | 2,653,600 | — | — |
| 2025-05-05 | $14.36 | $14.36 | 1,103,400 | — | — |
| 2025-05-02 | $14.76 | $14.76 | 1,220,800 | — | — |
| 2025-05-01 | $14.07 | $14.07 | 1,700,900 | — | — |
| 2025-04-30 | $14.09 | $14.09 | 1,618,200 | — | — |
| 2025-04-29 | $13.70 | $13.70 | 1,982,200 | — | — |
| 2025-04-28 | $13.66 | $13.66 | 1,440,000 | — | — |
| 2025-04-25 | $13.48 | $13.48 | 1,208,800 | — | — |
| 2025-04-24 | $14.09 | $14.09 | 1,120,500 | — | — |
| 2025-04-23 | $13.40 | $13.40 | 1,739,400 | — | — |
| 2025-04-22 | $12.78 | $12.78 | 3,515,600 | — | — |
| 2025-04-21 | $12.58 | $12.58 | 7,168,300 | — | — |
| 2025-04-17 | $13.24 | $13.24 | 1,089,000 | — | — |
| 2025-04-16 | $12.91 | $12.91 | 949,400 | — | — |
| 2025-04-15 | $13.53 | $13.53 | 891,500 | — | — |
| 2025-04-14 | $13.99 | $13.99 | 1,124,600 | — | — |
| 2025-04-11 | $13.68 | $13.68 | 1,586,900 | — | — |
| 2025-04-10 | $14.07 | $14.07 | 1,859,600 | — | — |
| 2025-04-09 | $14.94 | $14.94 | 4,289,900 | — | — |
| 2025-04-08 | $12.94 | $12.94 | 2,093,100 | — | — |
| 2025-04-07 | $14.21 | $14.21 | 2,346,200 | — | — |
| 2025-04-04 | $14.48 | $14.48 | 3,030,400 | — | — |
| 2025-04-03 | $15.77 | $15.77 | 3,782,500 | — | — |
| 2025-04-02 | $19.55 | $19.55 | 1,088,100 | — | — |
| 2025-04-01 | $18.92 | $18.92 | 778,700 | — | — |
| 2025-03-31 | $19.10 | $19.10 | 1,349,700 | — | — |
| 2025-03-28 | $18.86 | $18.86 | 756,600 | — | — |
| 2025-03-27 | $19.35 | $19.35 | 762,200 | — | — |
| 2025-03-26 | $19.05 | $19.05 | 988,400 | — | — |
| 2025-03-25 | $19.11 | $19.11 | 1,514,800 | — | — |
| 2025-03-24 | $19.03 | $19.03 | 984,800 | — | — |
| 2025-03-21 | $18.59 | $18.59 | 2,942,600 | — | — |
| 2025-03-20 | $18.94 | $18.94 | 1,470,100 | — | — |
| 2025-03-19 | $18.80 | $18.80 | 971,800 | — | — |
| 2025-03-18 | $18.70 | $18.70 | 920,700 | — | — |
| 2025-03-17 | $18.85 | $18.85 | 967,500 | — | — |
| 2025-03-14 | $18.46 | $18.46 | 1,200,800 | — | — |
| 2025-03-13 | $18.24 | $18.24 | 968,100 | — | — |
| 2025-03-12 | $18.07 | $18.07 | 1,533,500 | — | — |
| 2025-03-11 | $17.65 | $17.65 | 2,024,400 | — | — |
| 2025-03-10 | $19.22 | $19.22 | 1,537,100 | — | — |
| 2025-03-07 | $19.81 | $19.81 | 1,275,300 | — | — |
| 2025-03-06 | $20.43 | $20.43 | 1,518,400 | — | — |
| 2025-03-05 | $20.43 | $20.43 | 1,559,100 | — | — |
| 2025-03-04 | $20.11 | $20.11 | 1,858,400 | — | — |
| 2025-03-03 | $20.27 | $20.27 | 1,634,900 | — | — |
| 2025-02-28 | $20.47 | $20.47 | 1,811,900 | — | — |
| 2025-02-27 | $19.91 | $19.91 | 926,200 | — | — |
| 2025-02-26 | $19.85 | $19.85 | 784,000 | — | — |
| 2025-02-25 | $19.93 | $19.93 | 1,227,200 | — | — |
| 2025-02-24 | $19.65 | $19.65 | 1,101,500 | — | — |
| 2025-02-21 | $20.14 | $20.14 | 1,663,600 | — | — |
| 2025-02-20 | $20.95 | $20.95 | 1,535,600 | — | — |
| 2025-02-19 | $21.65 | $21.65 | 1,021,600 | — | — |
| 2025-02-18 | $22.09 | $22.09 | 1,489,900 | — | — |
| 2025-02-14 | $21.57 | $21.57 | 1,018,000 | — | — |
| 2025-02-13 | $20.94 | $20.94 | 1,071,200 | — | — |
| 2025-02-12 | $19.86 | $19.86 | 993,500 | — | — |
| 2025-02-11 | $20.88 | $20.88 | 1,009,400 | — | — |
| 2025-02-10 | $21.49 | $21.49 | 1,456,600 | — | — |
| 2025-02-07 | $20.51 | $20.51 | 1,982,000 | — | — |
| 2025-02-06 | $21.47 | $21.47 | 2,213,400 | — | — |
| 2025-02-05 | $21.49 | $21.49 | 3,659,800 | — | — |
| 2025-02-04 | $25.26 | $25.26 | 1,164,500 | — | — |
| 2025-02-03 | $24.64 | $24.64 | 1,057,600 | — | — |
| 2025-01-31 | $25.65 | $25.65 | 889,300 | — | — |
| 2025-01-30 | $25.75 | $25.75 | 596,600 | — | — |
| 2025-01-29 | $25.90 | $25.90 | 1,016,700 | — | — |
| 2025-01-28 | $25.99 | $25.99 | 2,058,200 | — | — |
| 2025-01-27 | $26.81 | $26.81 | 893,000 | — | — |
| 2025-01-24 | $25.86 | $25.86 | 859,400 | — | — |
| 2025-01-23 | $26.19 | $26.19 | 912,600 | — | — |
| 2025-01-22 | $25.83 | $25.83 | 831,200 | — | — |
| 2025-01-21 | $25.88 | $25.88 | 752,500 | — | — |
| 2025-01-17 | $25.21 | $25.21 | 1,083,700 | — | — |
| 2025-01-16 | $25.57 | $25.57 | 831,300 | — | — |
| 2025-01-15 | $25.28 | $25.28 | 1,010,000 | — | — |
| 2025-01-14 | $24.98 | $24.98 | 730,800 | — | — |
| 2025-01-13 | $24.79 | $24.79 | 724,600 | — | — |
| 2025-01-10 | $24.27 | $24.27 | 1,307,500 | — | — |
| 2025-01-08 | $25.20 | $25.20 | 694,600 | — | — |
| 2025-01-07 | $25.30 | $25.30 | 1,020,700 | — | — |
| 2025-01-06 | $25.73 | $25.73 | 1,134,800 | — | — |
| 2025-01-03 | $25.17 | $25.17 | 1,046,300 | — | — |
| 2025-01-02 | $23.67 | $23.67 | 660,400 | — | — |