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
- 2021-06-30 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 | $15.00 | $15.00 | 6,902,000 | — | — |
| 2025-12-30 | $15.27 | $15.27 | 5,823,900 | — | — |
| 2025-12-29 | $15.03 | $15.03 | 6,214,300 | — | — |
| 2025-12-26 | $15.01 | $15.01 | 4,395,700 | — | — |
| 2025-12-24 | $14.85 | $14.85 | 3,220,000 | — | — |
| 2025-12-23 | $14.75 | $14.75 | 5,323,000 | — | — |
| 2025-12-22 | $14.93 | $14.93 | 6,777,100 | — | — |
| 2025-12-19 | $14.73 | $14.73 | 18,830,800 | — | — |
| 2025-12-18 | $14.61 | $14.61 | 8,725,400 | — | — |
| 2025-12-17 | $14.48 | $14.48 | 8,248,300 | — | — |
| 2025-12-16 | $14.80 | $14.80 | 7,388,200 | — | — |
| 2025-12-15 | $14.84 | $14.84 | 10,341,900 | — | — |
| 2025-12-12 | $15.08 | $15.08 | 11,868,600 | — | — |
| 2025-12-11 | $14.99 | $14.99 | 18,267,600 | — | — |
| 2025-12-10 | $15.24 | $15.24 | 17,013,100 | — | — |
| 2025-12-09 | $14.84 | $14.84 | 12,629,600 | — | — |
| 2025-12-08 | $14.88 | $14.88 | 16,847,600 | — | — |
| 2025-12-05 | $14.52 | $14.52 | 36,295,300 | — | — |
| 2025-12-04 | $16.97 | $16.97 | 13,025,300 | — | — |
| 2025-12-03 | $16.96 | $16.96 | 8,096,700 | — | — |
| 2025-12-02 | $16.61 | $16.61 | 7,597,300 | — | — |
| 2025-12-01 | $16.08 | $16.08 | 5,305,500 | — | — |
| 2025-11-28 | $16.21 | $16.21 | 2,807,500 | — | — |
| 2025-11-26 | $15.94 | $15.94 | 4,783,500 | — | — |
| 2025-11-25 | $16.23 | $16.23 | 6,077,800 | — | — |
| 2025-11-24 | $15.65 | $15.65 | 5,911,800 | — | — |
| 2025-11-21 | $15.70 | $15.70 | 9,356,600 | — | — |
| 2025-11-20 | $15.56 | $15.56 | 7,242,800 | — | — |
| 2025-11-19 | $16.12 | $16.12 | 5,348,000 | — | — |
| 2025-11-18 | $16.17 | $16.17 | 5,285,900 | — | — |
| 2025-11-17 | $16.16 | $16.16 | 5,133,800 | — | — |
| 2025-11-14 | $16.79 | $16.79 | 5,159,400 | — | — |
| 2025-11-13 | $16.51 | $16.51 | 7,767,100 | — | — |
| 2025-11-12 | $17.14 | $17.14 | 3,662,100 | — | — |
| 2025-11-11 | $17.28 | $17.28 | 4,266,600 | — | — |
| 2025-11-10 | $17.19 | $17.19 | 3,984,700 | — | — |
| 2025-11-07 | $16.92 | $16.92 | 4,869,700 | — | — |
| 2025-11-06 | $16.36 | $16.36 | 7,365,400 | — | — |
| 2025-11-05 | $16.77 | $16.77 | 3,428,900 | — | — |
| 2025-11-04 | $16.87 | $16.87 | 5,919,300 | — | — |
| 2025-11-03 | $17.68 | $17.68 | 7,961,700 | — | — |
| 2025-10-31 | $17.85 | $17.85 | 4,307,700 | — | — |
| 2025-10-30 | $17.01 | $17.01 | 8,271,800 | — | — |
| 2025-10-29 | $16.88 | $16.88 | 5,123,300 | — | — |
| 2025-10-28 | $17.65 | $17.65 | 4,370,700 | — | — |
| 2025-10-27 | $17.60 | $17.60 | 3,431,900 | — | — |
| 2025-10-24 | $17.65 | $17.65 | 3,508,100 | — | — |
| 2025-10-23 | $17.37 | $17.37 | 2,667,500 | — | — |
| 2025-10-22 | $17.29 | $17.29 | 3,690,800 | — | — |
| 2025-10-21 | $17.83 | $17.83 | 4,257,300 | — | — |
| 2025-10-20 | $17.14 | $17.14 | 3,670,600 | — | — |
| 2025-10-17 | $16.68 | $16.68 | 4,209,000 | — | — |
| 2025-10-16 | $16.82 | $16.82 | 4,102,500 | — | — |
| 2025-10-15 | $16.85 | $16.85 | 5,291,700 | — | — |
| 2025-10-14 | $17.03 | $17.03 | 8,781,700 | — | — |
| 2025-10-13 | $17.15 | $17.15 | 5,449,000 | — | — |
| 2025-10-10 | $17.25 | $17.25 | 4,705,500 | — | — |
| 2025-10-09 | $18.00 | $18.00 | 3,120,800 | — | — |
| 2025-10-08 | $17.99 | $17.99 | 5,585,700 | — | — |
| 2025-10-07 | $17.25 | $17.25 | 6,340,700 | — | — |
| 2025-10-06 | $17.91 | $17.91 | 7,194,400 | — | — |
| 2025-10-03 | $17.95 | $17.95 | 5,543,300 | — | — |
| 2025-10-02 | $17.77 | $17.77 | 4,852,200 | — | — |
| 2025-10-01 | $17.43 | $17.43 | 8,531,400 | — | — |
| 2025-09-30 | $17.61 | $17.61 | 9,956,600 | — | — |
| 2025-09-29 | $18.09 | $18.09 | 4,796,400 | — | — |
| 2025-09-26 | $18.15 | $18.15 | 3,521,700 | — | — |
| 2025-09-25 | $18.14 | $18.14 | 3,440,900 | — | — |
| 2025-09-24 | $18.19 | $18.19 | 3,985,500 | — | — |
| 2025-09-23 | $18.46 | $18.46 | 4,691,200 | — | — |
| 2025-09-22 | $19.20 | $19.20 | 5,224,600 | — | — |
| 2025-09-19 | $19.10 | $19.10 | 10,837,700 | — | — |
| 2025-09-18 | $18.72 | $18.72 | 5,054,200 | — | — |
| 2025-09-17 | $18.36 | $18.36 | 5,764,600 | — | — |
| 2025-09-16 | $17.87 | $17.87 | 7,175,200 | — | — |
| 2025-09-15 | $18.30 | $18.30 | 4,156,500 | — | — |
| 2025-09-12 | $18.29 | $18.29 | 5,261,500 | — | — |
| 2025-09-11 | $18.46 | $18.46 | 6,279,100 | — | — |
| 2025-09-10 | $17.84 | $17.84 | 5,871,800 | — | — |
| 2025-09-09 | $17.98 | $17.98 | 5,481,800 | — | — |
| 2025-09-08 | $18.43 | $18.43 | 5,645,200 | — | — |
| 2025-09-05 | $18.73 | $18.73 | 5,051,700 | — | — |
| 2025-09-04 | $18.15 | $18.15 | 6,556,600 | — | — |
| 2025-09-03 | $18.02 | $18.02 | 9,713,600 | — | — |
| 2025-09-02 | $17.70 | $17.70 | 15,755,500 | — | — |
| 2025-08-29 | $18.86 | $18.86 | 19,347,200 | — | — |
| 2025-08-28 | $17.61 | $17.61 | 11,543,800 | — | — |
| 2025-08-27 | $17.15 | $17.15 | 6,614,900 | — | — |
| 2025-08-26 | $16.42 | $16.42 | 10,045,300 | — | — |
| 2025-08-25 | $16.58 | $16.58 | 8,730,700 | — | — |
| 2025-08-22 | $16.96 | $16.96 | 5,080,100 | — | — |
| 2025-08-21 | $16.64 | $16.64 | 3,752,100 | — | — |
| 2025-08-20 | $16.74 | $16.74 | 3,578,600 | — | — |
| 2025-08-19 | $16.95 | $16.95 | 4,973,400 | — | — |
| 2025-08-18 | $17.01 | $17.01 | 3,663,700 | — | — |
| 2025-08-15 | $16.80 | $16.80 | 3,749,300 | — | — |
| 2025-08-14 | $16.57 | $16.57 | 4,963,300 | — | — |
| 2025-08-13 | $17.19 | $17.19 | 5,821,300 | — | — |
| 2025-08-12 | $16.30 | $16.30 | 4,959,200 | — | — |
| 2025-08-11 | $15.81 | $15.81 | 6,963,500 | — | — |
| 2025-08-08 | $16.03 | $16.03 | 6,211,800 | — | — |
| 2025-08-07 | $16.67 | $16.67 | 9,125,900 | — | — |
| 2025-08-06 | $17.31 | $17.31 | 5,973,400 | — | — |
| 2025-08-05 | $17.22 | $17.22 | 9,190,700 | — | — |
| 2025-08-04 | $18.44 | $18.44 | 3,159,700 | — | — |
| 2025-08-01 | $17.94 | $17.94 | 6,349,600 | — | — |
| 2025-07-31 | $18.34 | $18.34 | 6,307,100 | — | — |
| 2025-07-30 | $18.80 | $18.80 | 8,191,200 | — | — |
| 2025-07-29 | $18.69 | $18.69 | 10,336,700 | — | — |
| 2025-07-28 | $19.60 | $19.60 | 4,678,900 | — | — |
| 2025-07-25 | $19.56 | $19.56 | 6,710,900 | — | — |
| 2025-07-24 | $19.47 | $19.47 | 7,034,500 | — | — |
| 2025-07-23 | $19.49 | $19.49 | 11,342,200 | — | — |
| 2025-07-22 | $19.25 | $19.25 | 13,349,600 | — | — |
| 2025-07-21 | $19.78 | $19.78 | 41,278,900 | — | — |
| 2025-07-18 | $18.01 | $18.01 | 6,621,400 | — | — |
| 2025-07-17 | $17.72 | $17.72 | 4,229,000 | — | — |
| 2025-07-16 | $17.72 | $17.72 | 5,383,700 | — | — |
| 2025-07-15 | $17.63 | $17.63 | 3,271,900 | — | — |
| 2025-07-14 | $17.79 | $17.79 | 5,548,400 | — | — |
| 2025-07-11 | $17.29 | $17.29 | 4,295,200 | — | — |
| 2025-07-10 | $17.92 | $17.92 | 5,251,200 | — | — |
| 2025-07-09 | $18.52 | $18.52 | 3,929,800 | — | — |
| 2025-07-08 | $18.51 | $18.51 | 6,415,300 | — | — |
| 2025-07-07 | $18.20 | $18.20 | 6,793,400 | — | — |
| 2025-07-03 | $18.45 | $18.45 | 2,738,600 | — | — |
| 2025-07-02 | $18.13 | $18.13 | 5,797,800 | — | — |
| 2025-07-01 | $18.18 | $18.18 | 5,413,400 | — | — |
| 2025-06-30 | $18.28 | $18.28 | 5,213,900 | — | — |
| 2025-06-27 | $17.85 | $17.85 | 9,367,300 | — | — |
| 2025-06-26 | $18.01 | $18.01 | 4,639,200 | — | — |
| 2025-06-25 | $17.74 | $17.74 | 3,184,900 | — | — |
| 2025-06-24 | $17.80 | $17.80 | 4,188,200 | — | — |
| 2025-06-23 | $17.50 | $17.50 | 6,205,600 | — | — |
| 2025-06-20 | $17.37 | $17.37 | 11,208,300 | — | — |
| 2025-06-18 | $17.61 | $17.61 | 7,052,900 | — | — |
| 2025-06-17 | $17.80 | $17.80 | 5,168,600 | — | — |
| 2025-06-16 | $17.59 | $17.59 | 4,927,000 | — | — |
| 2025-06-13 | $17.25 | $17.25 | 5,803,900 | — | — |
| 2025-06-12 | $17.88 | $17.88 | 13,465,800 | — | — |
| 2025-06-11 | $17.96 | $17.96 | 4,236,900 | — | — |
| 2025-06-10 | $18.16 | $18.16 | 7,320,900 | — | — |
| 2025-06-09 | $18.09 | $18.09 | 5,746,200 | — | — |
| 2025-06-06 | $18.36 | $18.36 | 7,092,700 | — | — |
| 2025-06-05 | $18.12 | $18.12 | 7,647,300 | — | — |
| 2025-06-04 | $17.97 | $17.97 | 4,806,000 | — | — |
| 2025-06-03 | $18.15 | $18.15 | 7,140,000 | — | — |
| 2025-06-02 | $17.23 | $17.23 | 10,649,000 | — | — |
| 2025-05-30 | $17.61 | $17.61 | 9,097,600 | — | — |
| 2025-05-29 | $17.39 | $17.39 | 26,083,400 | — | — |
| 2025-05-28 | $19.67 | $19.67 | 10,593,700 | — | — |
| 2025-05-27 | $20.08 | $20.08 | 4,987,800 | — | — |
| 2025-05-23 | $19.76 | $19.76 | 2,306,700 | — | — |
| 2025-05-22 | $19.79 | $19.79 | 3,796,900 | — | — |
| 2025-05-21 | $19.40 | $19.40 | 4,918,000 | — | — |
| 2025-05-20 | $20.09 | $20.09 | 4,594,800 | — | — |
| 2025-05-19 | $19.99 | $19.99 | 4,183,600 | — | — |
| 2025-05-16 | $20.21 | $20.21 | 2,481,400 | — | — |
| 2025-05-15 | $20.12 | $20.12 | 3,015,400 | — | — |
| 2025-05-14 | $20.24 | $20.24 | 3,855,400 | — | — |
| 2025-05-13 | $20.34 | $20.34 | 2,950,400 | — | — |
| 2025-05-12 | $20.12 | $20.12 | 5,222,300 | — | — |
| 2025-05-09 | $19.15 | $19.15 | 3,708,700 | — | — |
| 2025-05-08 | $19.41 | $19.41 | 2,996,100 | — | — |
| 2025-05-07 | $19.03 | $19.03 | 3,155,000 | — | — |
| 2025-05-06 | $18.74 | $18.74 | 3,909,900 | — | — |
| 2025-05-05 | $18.91 | $18.91 | 2,657,600 | — | — |
| 2025-05-02 | $18.88 | $18.88 | 2,614,200 | — | — |
| 2025-05-01 | $18.57 | $18.57 | 3,102,700 | — | — |
| 2025-04-30 | $18.50 | $18.50 | 2,470,600 | — | — |
| 2025-04-29 | $18.78 | $18.78 | 2,929,100 | — | — |
| 2025-04-28 | $18.46 | $18.46 | 4,796,700 | — | — |
| 2025-04-25 | $18.42 | $18.42 | 2,876,400 | — | — |
| 2025-04-24 | $17.98 | $17.98 | 3,522,400 | — | — |
| 2025-04-23 | $17.31 | $17.31 | 5,019,800 | — | — |
| 2025-04-22 | $16.36 | $16.36 | 4,590,500 | — | — |
| 2025-04-21 | $16.17 | $16.17 | 3,881,700 | — | — |
| 2025-04-17 | $16.82 | $16.82 | 4,455,100 | — | — |
| 2025-04-16 | $17.10 | $17.10 | 3,239,900 | — | — |
| 2025-04-15 | $17.37 | $17.37 | 3,367,700 | — | — |
| 2025-04-14 | $17.28 | $17.28 | 4,921,800 | — | — |
| 2025-04-11 | $17.58 | $17.58 | 5,593,600 | — | — |
| 2025-04-10 | $17.51 | $17.51 | 5,839,600 | — | — |
| 2025-04-09 | $18.83 | $18.83 | 7,186,700 | — | — |
| 2025-04-08 | $16.28 | $16.28 | 7,195,800 | — | — |
| 2025-04-07 | $16.90 | $16.90 | 6,654,700 | — | — |
| 2025-04-04 | $16.91 | $16.91 | 8,907,300 | — | — |
| 2025-04-03 | $17.91 | $17.91 | 7,361,400 | — | — |
| 2025-04-02 | $18.85 | $18.85 | 2,798,200 | — | — |
| 2025-04-01 | $18.61 | $18.61 | 4,118,500 | — | — |
| 2025-03-31 | $18.18 | $18.18 | 4,022,000 | — | — |
| 2025-03-28 | $18.84 | $18.84 | 2,779,500 | — | — |
| 2025-03-27 | $19.35 | $19.35 | 2,354,700 | — | — |
| 2025-03-26 | $19.84 | $19.84 | 3,961,600 | — | — |
| 2025-03-25 | $20.18 | $20.18 | 3,368,700 | — | — |
| 2025-03-24 | $20.11 | $20.11 | 4,927,800 | — | — |
| 2025-03-21 | $19.27 | $19.27 | 8,165,800 | — | — |
| 2025-03-20 | $19.37 | $19.37 | 3,884,300 | — | — |
| 2025-03-19 | $19.44 | $19.44 | 5,362,000 | — | — |
| 2025-03-18 | $19.37 | $19.37 | 6,496,700 | — | — |
| 2025-03-17 | $18.91 | $18.91 | 6,422,000 | — | — |
| 2025-03-14 | $18.51 | $18.51 | 9,617,400 | — | — |
| 2025-03-13 | $18.23 | $18.23 | 22,491,000 | — | — |
| 2025-03-12 | $19.30 | $19.30 | 16,972,200 | — | — |
| 2025-03-11 | $18.75 | $18.75 | 11,326,800 | — | — |
| 2025-03-10 | $18.17 | $18.17 | 10,036,400 | — | — |
| 2025-03-07 | $19.84 | $19.84 | 5,177,000 | — | — |
| 2025-03-06 | $19.90 | $19.90 | 6,286,100 | — | — |
| 2025-03-05 | $20.09 | $20.09 | 5,590,900 | — | — |
| 2025-03-04 | $19.90 | $19.90 | 5,151,300 | — | — |
| 2025-03-03 | $20.14 | $20.14 | 3,419,500 | — | — |
| 2025-02-28 | $20.63 | $20.63 | 4,166,200 | — | — |
| 2025-02-27 | $20.33 | $20.33 | 4,939,700 | — | — |
| 2025-02-26 | $21.08 | $21.08 | 3,446,900 | — | — |
| 2025-02-25 | $20.86 | $20.86 | 4,954,200 | — | — |
| 2025-02-24 | $21.88 | $21.88 | 5,319,000 | — | — |
| 2025-02-21 | $22.12 | $22.12 | 3,835,400 | — | — |
| 2025-02-20 | $22.78 | $22.78 | 5,982,400 | — | — |
| 2025-02-19 | $23.10 | $23.10 | 6,211,900 | — | — |
| 2025-02-18 | $24.35 | $24.35 | 5,376,100 | — | — |
| 2025-02-14 | $24.80 | $24.80 | 3,590,200 | — | — |
| 2025-02-13 | $24.97 | $24.97 | 3,756,100 | — | — |
| 2025-02-12 | $24.19 | $24.19 | 2,132,200 | — | — |
| 2025-02-11 | $23.99 | $23.99 | 2,849,800 | — | — |
| 2025-02-10 | $24.61 | $24.61 | 3,285,200 | — | — |
| 2025-02-07 | $23.94 | $23.94 | 3,622,100 | — | — |
| 2025-02-06 | $23.84 | $23.84 | 2,590,900 | — | — |
| 2025-02-05 | $24.10 | $24.10 | 3,333,900 | — | — |
| 2025-02-04 | $23.70 | $23.70 | 3,149,500 | — | — |
| 2025-02-03 | $23.56 | $23.56 | 2,876,800 | — | — |
| 2025-01-31 | $23.95 | $23.95 | 3,338,300 | — | — |
| 2025-01-30 | $24.12 | $24.12 | 3,318,900 | — | — |
| 2025-01-29 | $23.67 | $23.67 | 2,816,100 | — | — |
| 2025-01-28 | $24.40 | $24.40 | 5,837,300 | — | — |
| 2025-01-27 | $23.27 | $23.27 | 4,239,100 | — | — |
| 2025-01-24 | $23.16 | $23.16 | 3,663,900 | — | — |
| 2025-01-23 | $23.13 | $23.13 | 2,818,100 | — | — |
| 2025-01-22 | $23.22 | $23.22 | 5,139,400 | — | — |
| 2025-01-21 | $22.73 | $22.73 | 4,630,500 | — | — |
| 2025-01-17 | $22.33 | $22.33 | 4,450,900 | — | — |
| 2025-01-16 | $22.21 | $22.21 | 2,950,900 | — | — |
| 2025-01-15 | $21.76 | $21.76 | 4,225,400 | — | — |
| 2025-01-14 | $21.73 | $21.73 | 3,910,000 | — | — |
| 2025-01-13 | $21.92 | $21.92 | 3,758,300 | — | — |
| 2025-01-10 | $22.42 | $22.42 | 3,744,600 | — | — |
| 2025-01-08 | $22.50 | $22.50 | 3,783,500 | — | — |
| 2025-01-07 | $22.48 | $22.48 | 3,729,800 | — | — |
| 2025-01-06 | $22.85 | $22.85 | 4,944,700 | — | — |
| 2025-01-03 | $22.81 | $22.81 | 3,906,800 | — | — |
| 2025-01-02 | $22.57 | $22.57 | 3,460,400 | — | — |