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
- 2020-11-20 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 | $17.64 | $17.64 | 1,583,300 | — | — |
| 2025-12-30 | $17.75 | $17.75 | 1,890,000 | — | — |
| 2025-12-29 | $17.75 | $17.75 | 1,184,300 | — | — |
| 2025-12-26 | $17.70 | $17.70 | 914,500 | — | — |
| 2025-12-24 | $17.70 | $17.70 | 1,147,200 | — | — |
| 2025-12-23 | $17.41 | $17.41 | 2,295,900 | — | — |
| 2025-12-22 | $17.28 | $17.28 | 1,473,600 | — | — |
| 2025-12-19 | $17.17 | $17.17 | 4,537,200 | — | — |
| 2025-12-18 | $17.11 | $17.11 | 1,845,000 | — | — |
| 2025-12-17 | $16.81 | $16.81 | 1,308,100 | — | — |
| 2025-12-16 | $16.70 | $16.70 | 2,308,400 | — | — |
| 2025-12-15 | $16.80 | $16.80 | 1,643,500 | — | — |
| 2025-12-12 | $16.83 | $16.83 | 1,690,100 | — | — |
| 2025-12-11 | $16.90 | $16.90 | 2,041,100 | — | — |
| 2025-12-10 | $16.89 | $16.89 | 3,665,500 | — | — |
| 2025-12-09 | $16.71 | $16.71 | 2,680,300 | — | — |
| 2025-12-08 | $16.60 | $16.60 | 4,678,800 | — | — |
| 2025-12-05 | $16.75 | $16.75 | 3,411,100 | — | — |
| 2025-12-04 | $16.56 | $16.56 | 6,174,500 | — | — |
| 2025-12-03 | $16.84 | $16.84 | 1,349,900 | — | — |
| 2025-12-02 | $16.93 | $16.93 | 1,608,600 | — | — |
| 2025-12-01 | $17.35 | $17.35 | 1,916,900 | — | — |
| 2025-11-28 | $17.48 | $17.48 | 861,200 | — | — |
| 2025-11-26 | $17.44 | $17.44 | 1,447,900 | — | — |
| 2025-11-25 | $17.37 | $17.37 | 2,419,300 | — | — |
| 2025-11-24 | $16.78 | $16.78 | 2,695,100 | — | — |
| 2025-11-21 | $16.33 | $16.33 | 2,337,500 | — | — |
| 2025-11-20 | $15.79 | $15.79 | 2,225,500 | — | — |
| 2025-11-19 | $15.78 | $15.78 | 2,532,600 | — | — |
| 2025-11-18 | $15.23 | $15.23 | 2,354,500 | — | — |
| 2025-11-17 | $15.26 | $15.26 | 2,293,300 | — | — |
| 2025-11-14 | $15.64 | $15.64 | 2,915,100 | — | — |
| 2025-11-13 | $16.01 | $16.01 | 3,657,800 | — | — |
| 2025-11-12 | $16.25 | $16.25 | 5,110,100 | — | — |
| 2025-11-11 | $16.13 | $16.13 | 11,556,300 | — | — |
| 2025-11-10 | $15.74 | $15.74 | 2,426,800 | — | — |
| 2025-11-07 | $15.68 | $15.68 | 10,276,100 | — | — |
| 2025-11-06 | $16.01 | $16.01 | 1,414,900 | — | — |
| 2025-11-05 | $15.81 | $15.81 | 1,933,800 | — | — |
| 2025-11-04 | $16.43 | $16.43 | 4,013,700 | — | — |
| 2025-11-03 | $16.61 | $16.61 | 2,581,300 | — | — |
| 2025-10-31 | $16.60 | $16.60 | 1,282,700 | — | — |
| 2025-10-30 | $16.34 | $16.34 | 863,800 | — | — |
| 2025-10-29 | $16.58 | $16.58 | 1,106,800 | — | — |
| 2025-10-28 | $16.56 | $16.56 | 641,800 | — | — |
| 2025-10-27 | $16.71 | $16.71 | 835,400 | — | — |
| 2025-10-24 | $16.86 | $16.86 | 1,039,900 | — | — |
| 2025-10-23 | $16.90 | $16.90 | 1,350,800 | — | — |
| 2025-10-22 | $16.75 | $16.75 | 1,348,400 | — | — |
| 2025-10-21 | $16.62 | $16.62 | 1,415,300 | — | — |
| 2025-10-20 | $16.71 | $16.71 | 2,044,200 | — | — |
| 2025-10-17 | $16.16 | $16.16 | 891,800 | — | — |
| 2025-10-16 | $16.33 | $16.33 | 981,800 | — | — |
| 2025-10-15 | $16.25 | $16.25 | 913,100 | — | — |
| 2025-10-14 | $15.99 | $15.99 | 1,042,500 | — | — |
| 2025-10-13 | $15.67 | $15.67 | 702,100 | — | — |
| 2025-10-10 | $15.35 | $15.35 | 1,168,700 | — | — |
| 2025-10-09 | $15.78 | $15.78 | 714,000 | — | — |
| 2025-10-08 | $16.00 | $16.00 | 1,003,400 | — | — |
| 2025-10-07 | $16.08 | $16.08 | 1,164,900 | — | — |
| 2025-10-06 | $16.22 | $16.22 | 1,273,500 | — | — |
| 2025-10-03 | $15.95 | $15.95 | 1,918,800 | — | — |
| 2025-10-02 | $15.88 | $15.88 | 1,309,500 | — | — |
| 2025-10-01 | $16.19 | $16.19 | 2,564,800 | — | — |
| 2025-09-30 | $15.73 | $15.73 | 1,783,100 | — | — |
| 2025-09-29 | $15.75 | $15.75 | 1,269,000 | — | — |
| 2025-09-26 | $15.81 | $15.81 | 1,165,300 | — | — |
| 2025-09-25 | $15.54 | $15.54 | 1,423,700 | — | — |
| 2025-09-24 | $15.69 | $15.69 | 1,411,600 | — | — |
| 2025-09-23 | $16.00 | $16.00 | 1,709,800 | — | — |
| 2025-09-22 | $16.14 | $16.14 | 1,983,700 | — | — |
| 2025-09-19 | $15.63 | $15.63 | 2,715,200 | — | — |
| 2025-09-18 | $15.97 | $15.97 | 1,092,800 | — | — |
| 2025-09-17 | $16.25 | $16.25 | 1,511,400 | — | — |
| 2025-09-16 | $16.30 | $16.30 | 1,641,000 | — | — |
| 2025-09-15 | $16.23 | $16.23 | 1,660,200 | — | — |
| 2025-09-12 | $16.05 | $16.05 | 2,486,800 | — | — |
| 2025-09-11 | $16.12 | $16.12 | 2,328,300 | — | — |
| 2025-09-10 | $15.74 | $15.74 | 1,971,200 | — | — |
| 2025-09-09 | $15.81 | $15.81 | 2,140,100 | — | — |
| 2025-09-08 | $15.91 | $15.91 | 8,802,500 | — | — |
| 2025-09-05 | $15.62 | $15.62 | 4,327,100 | — | — |
| 2025-09-04 | $15.50 | $15.50 | 8,520,000 | — | — |
| 2025-09-03 | $15.98 | $15.98 | 2,070,500 | — | — |
| 2025-09-02 | $16.16 | $16.16 | 1,396,200 | — | — |
| 2025-08-29 | $16.37 | $16.37 | 1,031,500 | — | — |
| 2025-08-28 | $16.20 | $16.20 | 1,781,700 | — | — |
| 2025-08-27 | $16.50 | $16.50 | 1,536,200 | — | — |
| 2025-08-26 | $16.40 | $16.40 | 1,513,400 | — | — |
| 2025-08-25 | $16.39 | $16.39 | 1,168,800 | — | — |
| 2025-08-22 | $16.43 | $16.43 | 1,302,700 | — | — |
| 2025-08-21 | $15.93 | $15.93 | 1,229,700 | — | — |
| 2025-08-20 | $16.30 | $16.30 | 1,413,700 | — | — |
| 2025-08-19 | $16.16 | $16.16 | 2,008,600 | — | — |
| 2025-08-18 | $15.80 | $15.80 | 1,731,600 | — | — |
| 2025-08-15 | $15.74 | $15.74 | 1,392,300 | — | — |
| 2025-08-14 | $15.76 | $15.76 | 1,887,100 | — | — |
| 2025-08-13 | $15.72 | $15.72 | 2,339,100 | — | — |
| 2025-08-12 | $14.86 | $14.86 | 2,731,700 | — | — |
| 2025-08-11 | $14.06 | $14.06 | 3,194,200 | — | — |
| 2025-08-08 | $13.97 | $13.97 | 4,337,000 | — | — |
| 2025-08-07 | $11.22 | $11.22 | 1,516,000 | — | — |
| 2025-08-06 | $11.06 | $11.06 | 923,400 | — | — |
| 2025-08-05 | $11.19 | $11.19 | 1,338,200 | — | — |
| 2025-08-04 | $11.28 | $11.28 | 1,023,700 | — | — |
| 2025-08-01 | $11.15 | $11.15 | 938,000 | — | — |
| 2025-07-31 | $11.49 | $11.49 | 920,000 | — | — |
| 2025-07-30 | $11.92 | $11.92 | 895,300 | — | — |
| 2025-07-29 | $12.14 | $12.14 | 748,300 | — | — |
| 2025-07-28 | $12.29 | $12.29 | 1,232,500 | — | — |
| 2025-07-25 | $12.30 | $12.30 | 1,286,900 | — | — |
| 2025-07-24 | $12.11 | $12.11 | 1,799,500 | — | — |
| 2025-07-23 | $11.85 | $11.85 | 1,311,900 | — | — |
| 2025-07-22 | $11.36 | $11.36 | 793,800 | — | — |
| 2025-07-21 | $11.01 | $11.01 | 664,900 | — | — |
| 2025-07-18 | $11.06 | $11.06 | 1,120,500 | — | — |
| 2025-07-17 | $11.23 | $11.23 | 1,171,700 | — | — |
| 2025-07-16 | $11.23 | $11.23 | 987,100 | — | — |
| 2025-07-15 | $11.38 | $11.38 | 572,400 | — | — |
| 2025-07-14 | $11.61 | $11.61 | 693,600 | — | — |
| 2025-07-11 | $11.80 | $11.80 | 806,100 | — | — |
| 2025-07-10 | $11.89 | $11.89 | 837,200 | — | — |
| 2025-07-09 | $11.61 | $11.61 | 757,800 | — | — |
| 2025-07-08 | $11.59 | $11.59 | 760,600 | — | — |
| 2025-07-07 | $11.40 | $11.40 | 1,152,400 | — | — |
| 2025-07-03 | $11.75 | $11.75 | 425,700 | — | — |
| 2025-07-02 | $11.64 | $11.64 | 1,157,500 | — | — |
| 2025-07-01 | $11.45 | $11.45 | 1,656,400 | — | — |
| 2025-06-30 | $11.12 | $11.12 | 1,385,000 | — | — |
| 2025-06-27 | $11.32 | $11.32 | 1,308,900 | — | — |
| 2025-06-26 | $11.36 | $11.36 | 1,111,100 | — | — |
| 2025-06-25 | $11.14 | $11.14 | 1,242,400 | — | — |
| 2025-06-24 | $11.24 | $11.24 | 1,011,800 | — | — |
| 2025-06-23 | $11.09 | $11.09 | 1,741,500 | — | — |
| 2025-06-20 | $11.39 | $11.39 | 1,674,000 | — | — |
| 2025-06-18 | $10.94 | $10.94 | 1,496,800 | — | — |
| 2025-06-17 | $10.95 | $10.95 | 1,805,600 | — | — |
| 2025-06-16 | $11.32 | $11.32 | 1,495,300 | — | — |
| 2025-06-13 | $11.43 | $11.43 | 1,105,100 | — | — |
| 2025-06-12 | $11.75 | $11.75 | 1,190,400 | — | — |
| 2025-06-11 | $12.06 | $12.06 | 1,596,300 | — | — |
| 2025-06-10 | $12.30 | $12.30 | 1,729,400 | — | — |
| 2025-06-09 | $12.36 | $12.36 | 3,523,600 | — | — |
| 2025-06-06 | $12.30 | $12.30 | 2,563,000 | — | — |
| 2025-06-05 | $12.19 | $12.19 | 897,100 | — | — |
| 2025-06-04 | $12.36 | $12.36 | 1,202,300 | — | — |
| 2025-06-03 | $12.28 | $12.28 | 1,165,000 | — | — |
| 2025-06-02 | $12.19 | $12.19 | 928,400 | — | — |
| 2025-05-30 | $12.24 | $12.24 | 1,137,700 | — | — |
| 2025-05-29 | $12.38 | $12.38 | 836,600 | — | — |
| 2025-05-28 | $12.20 | $12.20 | 826,300 | — | — |
| 2025-05-27 | $12.43 | $12.43 | 613,500 | — | — |
| 2025-05-23 | $12.16 | $12.16 | 664,300 | — | — |
| 2025-05-22 | $12.26 | $12.26 | 735,100 | — | — |
| 2025-05-21 | $12.34 | $12.34 | 1,016,500 | — | — |
| 2025-05-20 | $12.82 | $12.82 | 982,200 | — | — |
| 2025-05-19 | $12.74 | $12.74 | 794,500 | — | — |
| 2025-05-16 | $12.80 | $12.80 | 948,000 | — | — |
| 2025-05-15 | $12.74 | $12.74 | 969,700 | — | — |
| 2025-05-14 | $12.81 | $12.81 | 1,292,500 | — | — |
| 2025-05-13 | $13.24 | $13.24 | 1,303,000 | — | — |
| 2025-05-12 | $13.50 | $13.50 | 1,152,900 | — | — |
| 2025-05-09 | $13.13 | $13.13 | 781,000 | — | — |
| 2025-05-08 | $13.23 | $13.23 | 1,011,200 | — | — |
| 2025-05-07 | $13.15 | $13.15 | 1,199,000 | — | — |
| 2025-05-06 | $12.85 | $12.85 | 1,293,200 | — | — |
| 2025-05-05 | $12.92 | $12.92 | 1,799,000 | — | — |
| 2025-05-02 | $12.38 | $12.38 | 1,075,700 | — | — |
| 2025-05-01 | $12.10 | $12.10 | 1,836,800 | — | — |
| 2025-04-30 | $11.50 | $11.50 | 1,452,100 | — | — |
| 2025-04-29 | $11.31 | $11.31 | 919,300 | — | — |
| 2025-04-28 | $11.26 | $11.26 | 832,400 | — | — |
| 2025-04-25 | $11.16 | $11.16 | 960,700 | — | — |
| 2025-04-24 | $11.30 | $11.30 | 907,300 | — | — |
| 2025-04-23 | $10.87 | $10.87 | 1,243,000 | — | — |
| 2025-04-22 | $10.64 | $10.64 | 1,566,600 | — | — |
| 2025-04-21 | $10.32 | $10.32 | 746,100 | — | — |
| 2025-04-17 | $10.48 | $10.48 | 859,000 | — | — |
| 2025-04-16 | $10.49 | $10.49 | 983,200 | — | — |
| 2025-04-15 | $10.50 | $10.50 | 1,249,000 | — | — |
| 2025-04-14 | $10.62 | $10.62 | 1,766,200 | — | — |
| 2025-04-11 | $10.51 | $10.51 | 1,456,700 | — | — |
| 2025-04-10 | $10.60 | $10.60 | 1,516,700 | — | — |
| 2025-04-09 | $11.32 | $11.32 | 2,108,400 | — | — |
| 2025-04-08 | $9.80 | $9.80 | 1,977,800 | — | — |
| 2025-04-07 | $10.23 | $10.23 | 2,266,900 | — | — |
| 2025-04-04 | $10.34 | $10.34 | 1,964,700 | — | — |
| 2025-04-03 | $10.73 | $10.73 | 944,100 | — | — |
| 2025-04-02 | $11.50 | $11.50 | 1,128,100 | — | — |
| 2025-04-01 | $11.13 | $11.13 | 3,689,100 | — | — |
| 2025-03-31 | $11.66 | $11.66 | 961,500 | — | — |
| 2025-03-28 | $11.77 | $11.77 | 863,600 | — | — |
| 2025-03-27 | $11.80 | $11.80 | 1,117,600 | — | — |
| 2025-03-26 | $11.69 | $11.69 | 751,500 | — | — |
| 2025-03-25 | $11.93 | $11.93 | 1,242,900 | — | — |
| 2025-03-24 | $12.21 | $12.21 | 1,283,900 | — | — |
| 2025-03-21 | $11.90 | $11.90 | 1,623,300 | — | — |
| 2025-03-20 | $11.97 | $11.97 | 1,331,600 | — | — |
| 2025-03-19 | $12.24 | $12.24 | 943,200 | — | — |
| 2025-03-18 | $11.99 | $11.99 | 992,400 | — | — |
| 2025-03-17 | $11.93 | $11.93 | 894,300 | — | — |
| 2025-03-14 | $11.59 | $11.59 | 1,318,700 | — | — |
| 2025-03-13 | $11.36 | $11.36 | 1,585,800 | — | — |
| 2025-03-12 | $11.28 | $11.28 | 1,489,200 | — | — |
| 2025-03-11 | $11.38 | $11.38 | 1,397,000 | — | — |
| 2025-03-10 | $11.81 | $11.81 | 1,286,100 | — | — |
| 2025-03-07 | $12.16 | $12.16 | 1,387,700 | — | — |
| 2025-03-06 | $12.04 | $12.04 | 950,500 | — | — |
| 2025-03-05 | $11.82 | $11.82 | 1,119,000 | — | — |
| 2025-03-04 | $11.47 | $11.47 | 1,780,100 | — | — |
| 2025-03-03 | $11.68 | $11.68 | 2,441,500 | — | — |
| 2025-02-28 | $12.47 | $12.47 | 1,816,500 | — | — |
| 2025-02-27 | $12.28 | $12.28 | 3,153,800 | — | — |
| 2025-02-26 | $13.64 | $13.64 | 1,607,100 | — | — |
| 2025-02-25 | $13.73 | $13.73 | 824,700 | — | — |
| 2025-02-24 | $13.47 | $13.46 | 1,226,900 | — | — |
| 2025-02-21 | $13.52 | $13.52 | 864,100 | — | — |
| 2025-02-20 | $13.52 | $13.52 | 766,400 | — | — |
| 2025-02-19 | $13.63 | $13.63 | 705,800 | — | — |
| 2025-02-18 | $13.50 | $13.50 | 2,016,600 | — | — |
| 2025-02-14 | $13.48 | $13.48 | 520,900 | — | — |
| 2025-02-13 | $13.43 | $13.43 | 569,600 | — | — |
| 2025-02-12 | $13.39 | $13.39 | 500,200 | — | — |
| 2025-02-11 | $13.69 | $13.69 | 853,800 | — | — |
| 2025-02-10 | $13.87 | $13.87 | 852,600 | — | — |
| 2025-02-07 | $13.64 | $13.64 | 732,500 | — | — |
| 2025-02-06 | $13.80 | $13.80 | 797,200 | — | — |
| 2025-02-05 | $13.84 | $13.84 | 719,100 | — | — |
| 2025-02-04 | $13.81 | $13.81 | 711,700 | — | — |
| 2025-02-03 | $13.71 | $13.71 | 994,800 | — | — |
| 2025-01-31 | $13.71 | $13.71 | 800,500 | — | — |
| 2025-01-30 | $13.95 | $13.95 | 911,700 | — | — |
| 2025-01-29 | $13.68 | $13.68 | 608,200 | — | — |
| 2025-01-28 | $13.75 | $13.75 | 667,400 | — | — |
| 2025-01-27 | $13.95 | $13.95 | 1,184,900 | — | — |
| 2025-01-24 | $13.65 | $13.65 | 1,017,900 | — | — |
| 2025-01-23 | $13.69 | $13.69 | 915,100 | — | — |
| 2025-01-22 | $13.60 | $13.60 | 950,900 | — | — |
| 2025-01-21 | $13.31 | $13.31 | 876,100 | — | — |
| 2025-01-17 | $12.98 | $12.98 | 1,032,500 | — | — |
| 2025-01-16 | $12.69 | $12.69 | 1,118,800 | — | — |
| 2025-01-15 | $12.56 | $12.56 | 1,453,200 | — | — |
| 2025-01-14 | $12.76 | $12.76 | 1,059,600 | — | — |
| 2025-01-13 | $13.09 | $13.09 | 753,700 | — | — |
| 2025-01-10 | $13.11 | $13.11 | 790,700 | — | — |
| 2025-01-08 | $13.39 | $13.39 | 1,000,400 | — | — |
| 2025-01-07 | $13.49 | $13.49 | 712,800 | — | — |
| 2025-01-06 | $13.44 | $13.44 | 716,600 | — | — |
| 2025-01-03 | $13.63 | $13.63 | 728,300 | — | — |
| 2025-01-02 | $13.62 | $13.62 | 649,000 | — | — |