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
- 2024-10-25 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 | $27.88 | $27.88 | 168,900 | — | — |
| 2025-12-30 | $27.78 | $27.78 | 143,400 | — | — |
| 2025-12-29 | $28.38 | $28.38 | 126,000 | — | — |
| 2025-12-26 | $28.62 | $28.62 | 118,200 | — | — |
| 2025-12-24 | $29.47 | $29.47 | 114,000 | — | — |
| 2025-12-23 | $28.23 | $28.23 | 264,000 | — | — |
| 2025-12-22 | $29.47 | $29.47 | 189,600 | — | — |
| 2025-12-19 | $29.58 | $29.58 | 915,700 | — | — |
| 2025-12-18 | $27.54 | $27.54 | 301,800 | — | — |
| 2025-12-17 | $26.55 | $26.55 | 287,700 | — | — |
| 2025-12-16 | $26.23 | $26.23 | 253,500 | — | — |
| 2025-12-15 | $27.18 | $27.18 | 340,900 | — | — |
| 2025-12-12 | $25.44 | $25.44 | 164,900 | — | — |
| 2025-12-11 | $26.21 | $26.21 | 219,500 | — | — |
| 2025-12-10 | $25.64 | $25.64 | 346,700 | — | — |
| 2025-12-09 | $25.49 | $25.49 | 182,500 | — | — |
| 2025-12-08 | $25.96 | $25.96 | 423,900 | — | — |
| 2025-12-05 | $26.76 | $26.76 | 346,900 | — | — |
| 2025-12-04 | $26.16 | $26.16 | 177,900 | — | — |
| 2025-12-03 | $26.55 | $26.55 | 290,300 | — | — |
| 2025-12-02 | $26.17 | $26.17 | 282,200 | — | — |
| 2025-12-01 | $27.62 | $27.62 | 286,000 | — | — |
| 2025-11-28 | $29.02 | $29.02 | 295,200 | — | — |
| 2025-11-26 | $29.57 | $29.57 | 681,100 | — | — |
| 2025-11-25 | $27.97 | $27.97 | 360,600 | — | — |
| 2025-11-24 | $28.51 | $28.51 | 546,600 | — | — |
| 2025-11-21 | $25.56 | $25.56 | 345,300 | — | — |
| 2025-11-20 | $23.77 | $23.77 | 277,000 | — | — |
| 2025-11-19 | $23.10 | $23.10 | 390,400 | — | — |
| 2025-11-18 | $21.69 | $21.69 | 331,900 | — | — |
| 2025-11-17 | $21.64 | $21.64 | 462,700 | — | — |
| 2025-11-14 | $23.26 | $23.26 | 1,521,700 | — | — |
| 2025-11-13 | $19.24 | $19.24 | 150,900 | — | — |
| 2025-11-12 | $19.23 | $19.23 | 214,900 | — | — |
| 2025-11-11 | $19.24 | $19.24 | 276,700 | — | — |
| 2025-11-10 | $18.10 | $18.10 | 316,200 | — | — |
| 2025-11-07 | $18.51 | $18.51 | 182,200 | — | — |
| 2025-11-06 | $18.80 | $18.80 | 179,900 | — | — |
| 2025-11-05 | $19.13 | $19.13 | 308,500 | — | — |
| 2025-11-04 | $19.46 | $19.46 | 188,700 | — | — |
| 2025-11-03 | $20.05 | $20.05 | 213,500 | — | — |
| 2025-10-31 | $20.60 | $20.60 | 160,200 | — | — |
| 2025-10-30 | $21.49 | $21.49 | 139,500 | — | — |
| 2025-10-29 | $21.94 | $21.94 | 411,900 | — | — |
| 2025-10-28 | $22.32 | $22.32 | 161,700 | — | — |
| 2025-10-27 | $22.62 | $22.62 | 512,700 | — | — |
| 2025-10-24 | $21.67 | $21.67 | 144,700 | — | — |
| 2025-10-23 | $21.79 | $21.79 | 371,000 | — | — |
| 2025-10-22 | $22.00 | $22.00 | 404,500 | — | — |
| 2025-10-21 | $21.31 | $21.31 | 116,800 | — | — |
| 2025-10-20 | $22.44 | $22.44 | 195,800 | — | — |
| 2025-10-17 | $22.06 | $22.06 | 279,600 | — | — |
| 2025-10-16 | $22.57 | $22.57 | 286,300 | — | — |
| 2025-10-15 | $23.33 | $23.33 | 534,900 | — | — |
| 2025-10-14 | $23.30 | $23.30 | 363,700 | — | — |
| 2025-10-13 | $24.09 | $24.09 | 339,900 | — | — |
| 2025-10-10 | $23.07 | $23.07 | 536,400 | — | — |
| 2025-10-09 | $23.14 | $23.14 | 410,000 | — | — |
| 2025-10-08 | $22.49 | $22.49 | 537,400 | — | — |
| 2025-10-07 | $21.01 | $21.01 | 449,900 | — | — |
| 2025-10-06 | $20.80 | $20.80 | 536,400 | — | — |
| 2025-10-03 | $20.68 | $20.68 | 309,300 | — | — |
| 2025-10-02 | $20.15 | $20.15 | 355,400 | — | — |
| 2025-10-01 | $19.00 | $19.00 | 551,300 | — | — |
| 2025-09-30 | $18.81 | $18.81 | 481,800 | — | — |
| 2025-09-29 | $18.15 | $18.15 | 277,000 | — | — |
| 2025-09-26 | $17.45 | $17.45 | 148,600 | — | — |
| 2025-09-25 | $16.75 | $16.75 | 161,700 | — | — |
| 2025-09-24 | $16.91 | $16.91 | 308,700 | — | — |
| 2025-09-23 | $16.06 | $16.06 | 162,400 | — | — |
| 2025-09-22 | $16.00 | $16.00 | 205,800 | — | — |
| 2025-09-19 | $15.70 | $15.70 | 653,500 | — | — |
| 2025-09-18 | $15.94 | $15.94 | 259,000 | — | — |
| 2025-09-17 | $14.39 | $14.39 | 186,400 | — | — |
| 2025-09-16 | $14.44 | $14.44 | 118,700 | — | — |
| 2025-09-15 | $14.47 | $14.47 | 165,700 | — | — |
| 2025-09-12 | $14.28 | $14.28 | 161,800 | — | — |
| 2025-09-11 | $14.42 | $14.42 | 251,800 | — | — |
| 2025-09-10 | $14.72 | $14.72 | 206,400 | — | — |
| 2025-09-09 | $15.22 | $15.22 | 156,600 | — | — |
| 2025-09-08 | $14.67 | $14.67 | 182,100 | — | — |
| 2025-09-05 | $14.43 | $14.43 | 202,300 | — | — |
| 2025-09-04 | $14.12 | $14.12 | 355,200 | — | — |
| 2025-09-03 | $14.08 | $14.08 | 798,300 | — | — |
| 2025-09-02 | $12.34 | $12.34 | 115,700 | — | — |
| 2025-08-29 | $12.10 | $12.10 | 197,700 | — | — |
| 2025-08-28 | $12.28 | $12.28 | 187,700 | — | — |
| 2025-08-27 | $12.63 | $12.62 | 195,700 | — | — |
| 2025-08-26 | $12.70 | $12.70 | 119,100 | — | — |
| 2025-08-25 | $11.96 | $11.96 | 244,000 | — | — |
| 2025-08-22 | $11.99 | $11.99 | 363,000 | — | — |
| 2025-08-21 | $11.70 | $11.70 | 142,800 | — | — |
| 2025-08-20 | $11.09 | $11.09 | 164,600 | — | — |
| 2025-08-19 | $10.93 | $10.93 | 279,400 | — | — |
| 2025-08-18 | $11.59 | $11.59 | 249,200 | — | — |
| 2025-08-15 | $11.72 | $11.72 | 387,800 | — | — |
| 2025-08-14 | $11.68 | $11.68 | 172,500 | — | — |
| 2025-08-13 | $11.69 | $11.69 | 708,000 | — | — |
| 2025-08-12 | $11.20 | $11.20 | 253,700 | — | — |
| 2025-08-11 | $11.49 | $11.49 | 118,500 | — | — |
| 2025-08-08 | $11.69 | $11.69 | 141,000 | — | — |
| 2025-08-07 | $11.70 | $11.70 | 104,200 | — | — |
| 2025-08-06 | $11.75 | $11.75 | 197,500 | — | — |
| 2025-08-05 | $11.65 | $11.65 | 181,500 | — | — |
| 2025-08-04 | $11.84 | $11.84 | 203,800 | — | — |
| 2025-08-01 | $12.21 | $12.21 | 225,300 | — | — |
| 2025-07-31 | $12.41 | $12.41 | 128,100 | — | — |
| 2025-07-30 | $12.64 | $12.64 | 241,700 | — | — |
| 2025-07-29 | $12.75 | $12.75 | 329,900 | — | — |
| 2025-07-28 | $13.83 | $13.83 | 143,100 | — | — |
| 2025-07-25 | $13.88 | $13.88 | 204,000 | — | — |
| 2025-07-24 | $13.56 | $13.56 | 221,500 | — | — |
| 2025-07-23 | $13.53 | $13.53 | 299,400 | — | — |
| 2025-07-22 | $12.47 | $12.47 | 150,300 | — | — |
| 2025-07-21 | $12.31 | $12.31 | 189,400 | — | — |
| 2025-07-18 | $12.55 | $12.55 | 237,000 | — | — |
| 2025-07-17 | $12.62 | $12.62 | 207,400 | — | — |
| 2025-07-16 | $11.99 | $11.99 | 222,800 | — | — |
| 2025-07-15 | $11.67 | $11.67 | 209,500 | — | — |
| 2025-07-14 | $12.01 | $12.01 | 270,000 | — | — |
| 2025-07-11 | $11.73 | $11.73 | 240,400 | — | — |
| 2025-07-10 | $11.68 | $11.68 | 220,800 | — | — |
| 2025-07-09 | $11.72 | $11.72 | 221,700 | — | — |
| 2025-07-08 | $11.34 | $11.34 | 253,900 | — | — |
| 2025-07-07 | $10.85 | $10.85 | 319,000 | — | — |
| 2025-07-03 | $11.37 | $11.37 | 187,900 | — | — |
| 2025-07-02 | $11.40 | $11.40 | 753,700 | — | — |
| 2025-07-01 | $10.60 | $10.60 | 398,700 | — | — |
| 2025-06-30 | $10.57 | $10.57 | 321,100 | — | — |
| 2025-06-27 | $10.51 | $10.51 | 1,124,000 | — | — |
| 2025-06-26 | $10.87 | $10.87 | 395,300 | — | — |
| 2025-06-25 | $10.73 | $10.73 | 438,000 | — | — |
| 2025-06-24 | $10.71 | $10.71 | 559,400 | — | — |
| 2025-06-23 | $10.53 | $10.53 | 537,500 | — | — |
| 2025-06-20 | $10.47 | $10.47 | 967,500 | — | — |
| 2025-06-18 | $10.49 | $10.49 | 490,100 | — | — |
| 2025-06-17 | $10.24 | $10.24 | 536,300 | — | — |
| 2025-06-16 | $10.54 | $10.54 | 345,500 | — | — |
| 2025-06-13 | $10.17 | $10.17 | 299,700 | — | — |
| 2025-06-12 | $10.41 | $10.41 | 426,900 | — | — |
| 2025-06-11 | $10.28 | $10.28 | 498,500 | — | — |
| 2025-06-10 | $10.28 | $10.28 | 469,300 | — | — |
| 2025-06-09 | $10.11 | $10.11 | 382,600 | — | — |
| 2025-06-06 | $10.21 | $10.21 | 842,200 | — | — |
| 2025-06-05 | $10.52 | $10.52 | 1,002,800 | — | — |
| 2025-06-04 | $9.97 | $9.97 | 437,500 | — | — |
| 2025-06-03 | $9.97 | $9.97 | 306,900 | — | — |
| 2025-06-02 | $9.93 | $9.93 | 627,500 | — | — |
| 2025-05-30 | $9.25 | $9.25 | 796,400 | — | — |
| 2025-05-29 | $9.86 | $9.86 | 431,400 | — | — |
| 2025-05-28 | $9.72 | $9.72 | 372,700 | — | — |
| 2025-05-27 | $9.65 | $9.65 | 874,000 | — | — |
| 2025-05-23 | $9.19 | $9.19 | 372,800 | — | — |
| 2025-05-22 | $9.48 | $9.48 | 701,700 | — | — |
| 2025-05-21 | $9.06 | $9.06 | 703,600 | — | — |
| 2025-05-20 | $9.42 | $9.42 | 934,100 | — | — |
| 2025-05-19 | $9.97 | $9.97 | 1,079,900 | — | — |
| 2025-05-16 | $9.84 | $9.84 | 2,334,200 | — | — |
| 2025-05-15 | $10.12 | $10.12 | 3,360,400 | — | — |
| 2025-05-14 | $10.16 | $10.16 | 37,815,800 | — | — |
| 2025-05-13 | $6.73 | $6.73 | 227,900 | — | — |
| 2025-05-12 | $6.98 | $6.98 | 217,500 | — | — |
| 2025-05-09 | $6.69 | $6.69 | 164,800 | — | — |
| 2025-05-08 | $6.95 | $6.95 | 243,100 | — | — |
| 2025-05-07 | $7.05 | $7.05 | 178,300 | — | — |
| 2025-05-06 | $6.45 | $6.45 | 223,200 | — | — |
| 2025-05-05 | $7.16 | $7.16 | 113,100 | — | — |
| 2025-05-02 | $7.48 | $7.48 | 202,800 | — | — |
| 2025-05-01 | $7.14 | $7.14 | 210,600 | — | — |
| 2025-04-30 | $6.96 | $6.96 | 286,000 | — | — |
| 2025-04-29 | $6.93 | $6.93 | 179,800 | — | — |
| 2025-04-28 | $7.00 | $7.00 | 217,000 | — | — |
| 2025-04-25 | $6.46 | $6.46 | 173,700 | — | — |
| 2025-04-24 | $6.46 | $6.46 | 162,000 | — | — |
| 2025-04-23 | $6.14 | $6.14 | 233,200 | — | — |
| 2025-04-22 | $5.97 | $5.97 | 190,500 | — | — |
| 2025-04-21 | $5.87 | $5.87 | 137,300 | — | — |
| 2025-04-17 | $5.90 | $5.90 | 212,000 | — | — |
| 2025-04-16 | $5.99 | $5.99 | 128,600 | — | — |
| 2025-04-15 | $6.29 | $6.29 | 172,200 | — | — |
| 2025-04-14 | $6.07 | $6.07 | 189,600 | — | — |
| 2025-04-11 | $5.72 | $5.72 | 122,400 | — | — |
| 2025-04-10 | $5.16 | $5.16 | 237,000 | — | — |
| 2025-04-09 | $5.61 | $5.61 | 239,900 | — | — |
| 2025-04-08 | $5.02 | $5.02 | 206,400 | — | — |
| 2025-04-07 | $5.38 | $5.38 | 187,700 | — | — |
| 2025-04-04 | $5.48 | $5.48 | 265,900 | — | — |
| 2025-04-03 | $5.80 | $5.80 | 410,000 | — | — |
| 2025-04-02 | $5.50 | $5.50 | 204,100 | — | — |
| 2025-04-01 | $5.02 | $5.02 | 703,500 | — | — |
| 2025-03-31 | $5.79 | $5.79 | 375,000 | — | — |
| 2025-03-28 | $6.10 | $6.10 | 214,400 | — | — |
| 2025-03-27 | $6.29 | $6.29 | 239,700 | — | — |
| 2025-03-26 | $6.14 | $6.14 | 318,300 | — | — |
| 2025-03-25 | $6.10 | $6.10 | 220,600 | — | — |
| 2025-03-24 | $6.37 | $6.37 | 157,900 | — | — |
| 2025-03-21 | $5.92 | $5.92 | 325,300 | — | — |
| 2025-03-20 | $6.15 | $6.15 | 311,100 | — | — |
| 2025-03-19 | $6.55 | $6.55 | 312,900 | — | — |
| 2025-03-18 | $6.24 | $6.24 | 284,900 | — | — |
| 2025-03-17 | $6.34 | $6.34 | 250,000 | — | — |
| 2025-03-14 | $6.30 | $6.30 | 321,700 | — | — |
| 2025-03-13 | $6.39 | $6.39 | 289,500 | — | — |
| 2025-03-12 | $6.74 | $6.74 | 326,300 | — | — |
| 2025-03-11 | $6.68 | $6.68 | 689,100 | — | — |
| 2025-03-10 | $5.87 | $5.87 | 769,100 | — | — |
| 2025-03-07 | $6.43 | $6.43 | 674,600 | — | — |
| 2025-03-06 | $6.36 | $6.36 | 698,400 | — | — |
| 2025-03-05 | $5.93 | $5.93 | 858,300 | — | — |
| 2025-03-04 | $6.16 | $6.16 | 497,300 | — | — |
| 2025-03-03 | $6.06 | $6.06 | 634,300 | — | — |
| 2025-02-28 | $6.47 | $6.47 | 725,600 | — | — |
| 2025-02-27 | $5.80 | $5.80 | 265,800 | — | — |
| 2025-02-26 | $5.70 | $5.70 | 359,000 | — | — |
| 2025-02-25 | $5.52 | $5.52 | 451,700 | — | — |
| 2025-02-24 | $5.73 | $5.73 | 692,300 | — | — |
| 2025-02-21 | $5.80 | $5.80 | 1,170,900 | — | — |
| 2025-02-20 | $5.89 | $5.89 | 1,458,700 | — | — |
| 2025-02-19 | $5.55 | $5.55 | 1,527,300 | — | — |
| 2025-02-18 | $6.87 | $6.87 | 8,625,000 | — | — |
| 2025-02-14 | $12.96 | $12.96 | 198,900 | — | — |
| 2025-02-13 | $11.55 | $11.55 | 291,200 | — | — |
| 2025-02-12 | $11.32 | $11.32 | 404,500 | — | — |
| 2025-02-11 | $11.38 | $11.38 | 317,200 | — | — |
| 2025-02-10 | $13.17 | $13.17 | 423,000 | — | — |
| 2025-02-07 | $13.09 | $13.09 | 193,600 | — | — |
| 2025-02-06 | $14.21 | $14.21 | 185,000 | — | — |
| 2025-02-05 | $14.39 | $14.39 | 294,000 | — | — |
| 2025-02-04 | $14.54 | $14.54 | 269,300 | — | — |
| 2025-02-03 | $15.61 | $15.61 | 327,800 | — | — |
| 2025-01-31 | $16.91 | $16.91 | 311,100 | — | — |
| 2025-01-30 | $17.71 | $17.71 | 289,300 | — | — |
| 2025-01-29 | $15.55 | $15.55 | 310,100 | — | — |
| 2025-01-28 | $16.01 | $16.01 | 168,500 | — | — |
| 2025-01-27 | $16.16 | $16.16 | 177,100 | — | — |
| 2025-01-24 | $18.48 | $18.48 | 206,200 | — | — |
| 2025-01-23 | $18.38 | $18.38 | 169,700 | — | — |
| 2025-01-22 | $19.38 | $19.38 | 147,800 | — | — |
| 2025-01-21 | $18.70 | $18.70 | 355,800 | — | — |
| 2025-01-17 | $16.89 | $16.89 | 99,200 | — | — |
| 2025-01-16 | $16.98 | $16.98 | 132,700 | — | — |
| 2025-01-15 | $17.00 | $17.00 | 129,500 | — | — |
| 2025-01-14 | $16.96 | $16.96 | 392,100 | — | — |
| 2025-01-13 | $17.00 | $17.00 | 261,400 | — | — |
| 2025-01-10 | $17.99 | $17.99 | 207,100 | — | — |
| 2025-01-08 | $20.85 | $20.85 | 172,600 | — | — |
| 2025-01-07 | $20.47 | $20.47 | 151,900 | — | — |
| 2025-01-06 | $22.09 | $22.09 | 184,200 | — | — |
| 2025-01-03 | $23.69 | $23.69 | 216,500 | — | — |
| 2025-01-02 | $21.35 | $21.35 | 184,000 | — | — |