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
- 2022-03-01 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 | $14.17 | $14.17 | 16,899,500 | — | — |
| 2025-12-30 | $14.31 | $14.31 | 19,445,400 | — | — |
| 2025-12-29 | $14.48 | $14.48 | 26,422,500 | — | — |
| 2025-12-26 | $14.85 | $14.85 | 24,899,600 | — | — |
| 2025-12-24 | $16.08 | $16.08 | 10,249,600 | — | — |
| 2025-12-23 | $15.97 | $15.97 | 17,835,300 | — | — |
| 2025-12-22 | $16.43 | $16.43 | 24,591,900 | — | — |
| 2025-12-19 | $16.07 | $16.07 | 28,175,600 | — | — |
| 2025-12-18 | $15.79 | $15.79 | 19,272,200 | — | — |
| 2025-12-17 | $15.73 | $15.73 | 22,147,200 | — | — |
| 2025-12-16 | $17.12 | $17.12 | 20,564,600 | — | — |
| 2025-12-15 | $17.41 | $17.41 | 21,888,200 | — | — |
| 2025-12-12 | $18.34 | $18.34 | 28,677,000 | — | — |
| 2025-12-11 | $21.22 | $21.22 | 22,399,100 | — | — |
| 2025-12-10 | $20.32 | $20.32 | 22,479,000 | — | — |
| 2025-12-09 | $21.32 | $21.32 | 16,250,000 | — | — |
| 2025-12-08 | $21.56 | $21.56 | 24,333,200 | — | — |
| 2025-12-05 | $21.39 | $21.39 | 25,834,700 | — | — |
| 2025-12-04 | $22.85 | $22.85 | 42,614,600 | — | — |
| 2025-12-03 | $20.14 | $20.14 | 25,902,800 | — | — |
| 2025-12-02 | $18.91 | $18.91 | 19,300,200 | — | — |
| 2025-12-01 | $18.08 | $18.08 | 20,612,000 | — | — |
| 2025-11-28 | $20.00 | $20.00 | 17,890,300 | — | — |
| 2025-11-26 | $19.04 | $19.04 | 19,868,500 | — | — |
| 2025-11-25 | $18.73 | $18.73 | 21,529,500 | — | — |
| 2025-11-24 | $19.94 | $19.94 | 22,736,500 | — | — |
| 2025-11-21 | $18.60 | $18.60 | 24,848,500 | — | — |
| 2025-11-20 | $18.70 | $18.70 | 31,531,900 | — | — |
| 2025-11-19 | $21.13 | $21.13 | 23,102,800 | — | — |
| 2025-11-18 | $21.54 | $21.54 | 23,969,000 | — | — |
| 2025-11-17 | $21.06 | $21.06 | 24,986,200 | — | — |
| 2025-11-14 | $22.45 | $22.45 | 26,045,200 | — | — |
| 2025-11-13 | $23.15 | $23.15 | 27,631,900 | — | — |
| 2025-11-12 | $25.96 | $25.96 | 20,965,100 | — | — |
| 2025-11-11 | $26.74 | $26.74 | 20,087,500 | — | — |
| 2025-11-10 | $28.43 | $28.43 | 31,546,000 | — | — |
| 2025-11-07 | $30.34 | $30.34 | 42,361,300 | — | — |
| 2025-11-06 | $32.46 | $32.46 | 23,758,800 | — | — |
| 2025-11-05 | $37.91 | $37.91 | 14,542,400 | — | — |
| 2025-11-04 | $35.63 | $35.63 | 17,619,200 | — | — |
| 2025-11-03 | $40.83 | $40.83 | 15,378,700 | — | — |
| 2025-10-31 | $44.87 | $44.87 | 17,575,000 | — | — |
| 2025-10-30 | $42.25 | $42.25 | 14,854,300 | — | — |
| 2025-10-29 | $43.17 | $43.17 | 18,613,600 | — | — |
| 2025-10-28 | $42.12 | $42.12 | 32,305,100 | — | — |
| 2025-10-27 | $38.71 | $38.71 | 14,938,400 | — | — |
| 2025-10-24 | $37.73 | $37.73 | 23,940,900 | — | — |
| 2025-10-23 | $37.56 | $37.56 | 21,950,100 | — | — |
| 2025-10-22 | $34.72 | $34.72 | 39,024,300 | — | — |
| 2025-10-21 | $38.37 | $38.37 | 30,772,200 | — | — |
| 2025-10-20 | $44.21 | $44.21 | 15,883,800 | — | — |
| 2025-10-17 | $44.25 | $44.25 | 30,755,000 | — | — |
| 2025-10-16 | $47.64 | $47.64 | 41,118,400 | — | — |
| 2025-10-15 | $53.43 | $53.43 | 61,078,600 | — | — |
| 2025-10-14 | $45.79 | $45.79 | 23,524,700 | — | — |
| 2025-10-13 | $45.02 | $45.02 | 30,071,300 | — | — |
| 2025-10-10 | $39.24 | $39.24 | 36,466,900 | — | — |
| 2025-10-09 | $40.61 | $40.61 | 22,078,400 | — | — |
| 2025-10-08 | $38.20 | $38.20 | 15,443,400 | — | — |
| 2025-10-07 | $39.21 | $39.21 | 19,406,600 | — | — |
| 2025-10-06 | $41.94 | $41.94 | 18,427,900 | — | — |
| 2025-10-03 | $40.12 | $40.12 | 17,498,400 | — | — |
| 2025-10-02 | $39.51 | $39.51 | 18,790,600 | — | — |
| 2025-10-01 | $36.61 | $36.61 | 13,151,400 | — | — |
| 2025-09-30 | $36.00 | $36.00 | 20,559,300 | — | — |
| 2025-09-29 | $38.16 | $38.16 | 15,753,900 | — | — |
| 2025-09-26 | $38.00 | $38.00 | 12,613,200 | — | — |
| 2025-09-25 | $37.70 | $37.70 | 21,368,700 | — | — |
| 2025-09-24 | $39.67 | $39.67 | 16,844,500 | — | — |
| 2025-09-23 | $41.64 | $41.64 | 21,098,400 | — | — |
| 2025-09-22 | $45.00 | $45.00 | 26,290,400 | — | — |
| 2025-09-19 | $46.77 | $46.77 | 52,070,400 | — | — |
| 2025-09-18 | $38.12 | $38.12 | 25,964,600 | — | — |
| 2025-09-17 | $36.13 | $36.13 | 12,722,100 | — | — |
| 2025-09-16 | $37.26 | $37.26 | 16,497,200 | — | — |
| 2025-09-15 | $39.09 | $39.09 | 23,182,900 | — | — |
| 2025-09-12 | $36.34 | $36.34 | 12,267,800 | — | — |
| 2025-09-11 | $35.18 | $35.18 | 12,727,000 | — | — |
| 2025-09-10 | $34.31 | $34.31 | 15,044,400 | — | — |
| 2025-09-09 | $35.34 | $35.34 | 11,157,500 | — | — |
| 2025-09-08 | $33.95 | $33.95 | 10,257,100 | — | — |
| 2025-09-05 | $34.53 | $34.53 | 13,121,700 | — | — |
| 2025-09-04 | $36.03 | $36.03 | 19,563,100 | — | — |
| 2025-09-03 | $40.42 | $40.42 | 32,491,300 | — | — |
| 2025-09-02 | $37.24 | $37.24 | 20,743,100 | — | — |
| 2025-08-29 | $34.65 | $34.65 | 8,497,700 | — | — |
| 2025-08-28 | $36.48 | $36.48 | 9,570,700 | — | — |
| 2025-08-27 | $35.16 | $35.16 | 7,621,300 | — | — |
| 2025-08-26 | $36.02 | $36.02 | 13,630,100 | — | — |
| 2025-08-25 | $35.90 | $35.90 | 9,671,400 | — | — |
| 2025-08-22 | $35.04 | $35.04 | 11,240,600 | — | — |
| 2025-08-21 | $33.49 | $33.49 | 10,181,700 | — | — |
| 2025-08-20 | $33.79 | $33.79 | 14,611,200 | — | — |
| 2025-08-19 | $32.65 | $32.65 | 11,004,800 | — | — |
| 2025-08-18 | $34.98 | $34.98 | 7,240,900 | — | — |
| 2025-08-15 | $35.47 | $35.47 | 9,087,400 | — | — |
| 2025-08-14 | $35.93 | $35.93 | 10,882,000 | — | — |
| 2025-08-13 | $37.30 | $37.30 | 13,281,600 | — | — |
| 2025-08-12 | $38.17 | $38.17 | 11,072,300 | — | — |
| 2025-08-11 | $38.25 | $38.25 | 13,769,800 | — | — |
| 2025-08-08 | $39.35 | $39.35 | 21,723,300 | — | — |
| 2025-08-07 | $44.68 | $44.68 | 12,678,600 | — | — |
| 2025-08-06 | $45.93 | $45.93 | 11,221,200 | — | — |
| 2025-08-05 | $45.13 | $45.13 | 16,986,000 | — | — |
| 2025-08-04 | $43.38 | $43.38 | 14,471,100 | — | — |
| 2025-08-01 | $44.43 | $44.43 | 26,341,400 | — | — |
| 2025-07-31 | $50.21 | $50.21 | 12,515,900 | — | — |
| 2025-07-30 | $50.51 | $50.51 | 10,481,100 | — | — |
| 2025-07-29 | $48.97 | $48.97 | 9,449,700 | — | — |
| 2025-07-28 | $50.99 | $50.99 | 9,616,800 | — | — |
| 2025-07-25 | $51.67 | $51.67 | 9,932,700 | — | — |
| 2025-07-24 | $51.03 | $51.03 | 17,648,600 | — | — |
| 2025-07-23 | $47.85 | $47.85 | 13,539,300 | — | — |
| 2025-07-22 | $44.44 | $44.44 | 10,660,400 | — | — |
| 2025-07-21 | $45.44 | $45.44 | 13,695,900 | — | — |
| 2025-07-18 | $50.25 | $50.25 | 14,382,300 | — | — |
| 2025-07-17 | $46.83 | $46.83 | 15,631,000 | — | — |
| 2025-07-16 | $46.09 | $46.09 | 15,709,200 | — | — |
| 2025-07-15 | $42.98 | $42.98 | 14,511,500 | — | — |
| 2025-07-14 | $42.12 | $42.12 | 22,373,600 | — | — |
| 2025-07-11 | $37.48 | $37.48 | 10,642,600 | — | — |
| 2025-07-10 | $36.02 | $36.02 | 8,646,500 | — | — |
| 2025-07-09 | $35.46 | $35.46 | 7,638,800 | — | — |
| 2025-07-08 | $35.08 | $35.08 | 9,832,600 | — | — |
| 2025-07-07 | $36.70 | $36.70 | 6,922,200 | — | — |
| 2025-07-03 | $35.88 | $35.88 | 5,842,800 | — | — |
| 2025-07-02 | $35.21 | $35.21 | 8,222,700 | — | — |
| 2025-07-01 | $36.12 | $36.12 | 13,562,900 | — | — |
| 2025-06-30 | $39.56 | $39.56 | 10,735,600 | — | — |
| 2025-06-27 | $38.20 | $38.20 | 19,169,600 | — | — |
| 2025-06-26 | $38.24 | $38.24 | 9,834,600 | — | — |
| 2025-06-25 | $38.66 | $38.66 | 15,243,000 | — | — |
| 2025-06-24 | $43.24 | $43.24 | 21,270,500 | — | — |
| 2025-06-23 | $36.50 | $36.50 | 12,979,200 | — | — |
| 2025-06-20 | $37.20 | $37.20 | 12,288,700 | — | — |
| 2025-06-18 | $39.16 | $39.16 | 10,568,300 | — | — |
| 2025-06-17 | $39.24 | $39.24 | 15,126,400 | — | — |
| 2025-06-16 | $42.49 | $42.49 | 17,909,900 | — | — |
| 2025-06-13 | $38.82 | $38.82 | 9,819,500 | — | — |
| 2025-06-12 | $40.38 | $40.38 | 18,131,300 | — | — |
| 2025-06-11 | $41.60 | $41.60 | 32,819,400 | — | — |
| 2025-06-10 | $34.55 | $34.55 | 17,364,100 | — | — |
| 2025-06-09 | $35.24 | $35.24 | 11,572,700 | — | — |
| 2025-06-06 | $34.36 | $34.36 | 14,203,500 | — | — |
| 2025-06-05 | $31.05 | $31.05 | 14,292,000 | — | — |
| 2025-06-04 | $31.19 | $31.19 | 14,002,000 | — | — |
| 2025-06-03 | $31.79 | $31.79 | 19,429,400 | — | — |
| 2025-06-02 | $32.03 | $32.03 | 10,618,500 | — | — |
| 2025-05-30 | $31.99 | $31.99 | 15,538,200 | — | — |
| 2025-05-29 | $32.98 | $32.98 | 20,748,500 | — | — |
| 2025-05-28 | $35.37 | $35.37 | 24,672,800 | — | — |
| 2025-05-27 | $35.52 | $35.52 | 34,964,100 | — | — |
| 2025-05-23 | $30.24 | $30.24 | 48,870,400 | — | — |
| 2025-05-22 | $25.32 | $25.32 | 12,221,700 | — | — |
| 2025-05-21 | $23.87 | $23.87 | 11,605,200 | — | — |
| 2025-05-20 | $23.48 | $23.48 | 7,344,700 | — | — |
| 2025-05-19 | $24.52 | $24.52 | 7,185,600 | — | — |
| 2025-05-16 | $24.17 | $24.17 | 11,695,100 | — | — |
| 2025-05-15 | $24.00 | $24.00 | 11,551,700 | — | — |
| 2025-05-14 | $22.94 | $22.94 | 14,844,300 | — | — |
| 2025-05-13 | $21.64 | $21.64 | 25,050,800 | — | — |
| 2025-05-12 | $17.79 | $17.79 | 10,077,500 | — | — |
| 2025-05-09 | $17.45 | $17.45 | 7,728,500 | — | — |
| 2025-05-08 | $16.93 | $16.93 | 5,707,700 | — | — |
| 2025-05-07 | $16.61 | $16.61 | 7,781,300 | — | — |
| 2025-05-06 | $17.67 | $17.67 | 11,247,900 | — | — |
| 2025-05-05 | $17.11 | $17.11 | 3,243,300 | — | — |
| 2025-05-02 | $17.46 | $17.46 | 6,250,400 | — | — |
| 2025-05-01 | $17.11 | $17.11 | 4,774,700 | — | — |
| 2025-04-30 | $16.57 | $16.57 | 3,454,600 | — | — |
| 2025-04-29 | $16.89 | $16.89 | 3,945,000 | — | — |
| 2025-04-28 | $16.96 | $16.96 | 3,862,900 | — | — |
| 2025-04-25 | $16.66 | $16.66 | 4,597,400 | — | — |
| 2025-04-24 | $16.56 | $16.56 | 5,918,000 | — | — |
| 2025-04-23 | $15.44 | $15.44 | 7,446,800 | — | — |
| 2025-04-22 | $15.09 | $15.09 | 6,187,200 | — | — |
| 2025-04-21 | $13.64 | $13.64 | 4,078,600 | — | — |
| 2025-04-17 | $14.61 | $14.61 | 4,126,700 | — | — |
| 2025-04-16 | $14.50 | $14.50 | 4,876,700 | — | — |
| 2025-04-15 | $15.38 | $15.38 | 4,581,000 | — | — |
| 2025-04-14 | $15.25 | $15.25 | 4,315,500 | — | — |
| 2025-04-11 | $15.15 | $15.15 | 6,439,000 | — | — |
| 2025-04-10 | $14.85 | $14.85 | 6,637,100 | — | — |
| 2025-04-09 | $16.06 | $16.06 | 10,023,800 | — | — |
| 2025-04-08 | $13.91 | $13.91 | 8,034,200 | — | — |
| 2025-04-07 | $14.10 | $14.10 | 12,531,100 | — | — |
| 2025-04-04 | $12.60 | $12.60 | 10,987,600 | — | — |
| 2025-04-03 | $14.14 | $14.14 | 6,285,100 | — | — |
| 2025-04-02 | $15.11 | $15.11 | 4,716,500 | — | — |
| 2025-04-01 | $14.64 | $14.64 | 5,751,200 | — | — |
| 2025-03-31 | $14.16 | $14.16 | 5,593,800 | — | — |
| 2025-03-28 | $14.97 | $14.97 | 5,971,300 | — | — |
| 2025-03-27 | $16.10 | $16.10 | 5,514,000 | — | — |
| 2025-03-26 | $17.12 | $17.12 | 4,692,100 | — | — |
| 2025-03-25 | $18.71 | $18.71 | 4,278,200 | — | — |
| 2025-03-24 | $18.88 | $18.88 | 6,813,200 | — | — |
| 2025-03-21 | $18.13 | $18.13 | 7,804,800 | — | — |
| 2025-03-20 | $18.20 | $18.20 | 5,779,800 | — | — |
| 2025-03-19 | $18.53 | $18.53 | 8,083,800 | — | — |
| 2025-03-18 | $16.58 | $16.58 | 4,202,500 | — | — |
| 2025-03-17 | $17.60 | $17.60 | 6,534,700 | — | — |
| 2025-03-14 | $17.51 | $17.51 | 7,618,600 | — | — |
| 2025-03-13 | $15.21 | $15.21 | 5,729,800 | — | — |
| 2025-03-12 | $15.98 | $15.98 | 9,649,100 | — | — |
| 2025-03-11 | $16.21 | $16.21 | 12,628,400 | — | — |
| 2025-03-10 | $14.67 | $14.67 | 10,783,200 | — | — |
| 2025-03-07 | $15.63 | $15.63 | 11,056,400 | — | — |
| 2025-03-06 | $15.95 | $15.95 | 8,490,200 | — | — |
| 2025-03-05 | $17.32 | $17.32 | 11,104,900 | — | — |
| 2025-03-04 | $17.23 | $17.23 | 16,062,600 | — | — |
| 2025-03-03 | $15.45 | $15.45 | 12,207,400 | — | — |
| 2025-02-28 | $17.19 | $17.19 | 8,395,800 | — | — |
| 2025-02-27 | $16.71 | $16.71 | 9,460,700 | — | — |
| 2025-02-26 | $17.95 | $17.95 | 11,640,300 | — | — |
| 2025-02-25 | $17.61 | $17.61 | 10,645,900 | — | — |
| 2025-02-24 | $18.46 | $18.46 | 11,216,500 | — | — |
| 2025-02-21 | $19.04 | $19.04 | 10,767,100 | — | — |
| 2025-02-20 | $20.78 | $20.78 | 10,248,800 | — | — |
| 2025-02-19 | $21.13 | $21.13 | 9,323,600 | — | — |
| 2025-02-18 | $22.04 | $22.04 | 10,860,700 | — | — |
| 2025-02-14 | $23.08 | $23.08 | 9,566,200 | — | — |
| 2025-02-13 | $24.71 | $24.71 | 13,010,600 | — | — |
| 2025-02-12 | $26.40 | $26.40 | 9,229,300 | — | — |
| 2025-02-11 | $25.86 | $25.86 | 8,989,400 | — | — |
| 2025-02-10 | $27.46 | $27.46 | 13,740,400 | — | — |
| 2025-02-07 | $25.84 | $25.84 | 20,254,400 | — | — |
| 2025-02-06 | $23.25 | $23.25 | 10,217,500 | — | — |
| 2025-02-05 | $24.55 | $24.55 | 15,125,200 | — | — |
| 2025-02-04 | $22.98 | $22.98 | 10,229,700 | — | — |
| 2025-02-03 | $23.85 | $23.85 | 13,391,100 | — | — |
| 2025-01-31 | $23.84 | $23.84 | 19,622,400 | — | — |
| 2025-01-30 | $23.58 | $23.58 | 13,956,000 | — | — |
| 2025-01-29 | $22.00 | $22.00 | 14,534,800 | — | — |
| 2025-01-28 | $20.95 | $20.95 | 16,903,700 | — | — |
| 2025-01-27 | $20.27 | $20.27 | 25,701,100 | — | — |
| 2025-01-24 | $27.97 | $27.97 | 14,408,300 | — | — |
| 2025-01-23 | $29.08 | $29.08 | 22,725,200 | — | — |
| 2025-01-22 | $25.57 | $25.57 | 10,858,600 | — | — |
| 2025-01-21 | $25.61 | $25.61 | 14,810,800 | — | — |
| 2025-01-17 | $21.97 | $21.97 | 11,100,600 | — | — |
| 2025-01-16 | $20.28 | $20.28 | 6,261,600 | — | — |
| 2025-01-15 | $20.82 | $20.82 | 6,835,700 | — | — |
| 2025-01-14 | $19.23 | $19.23 | 5,023,600 | — | — |
| 2025-01-13 | $18.80 | $18.80 | 7,403,900 | — | — |
| 2025-01-10 | $20.13 | $20.13 | 7,177,700 | — | — |
| 2025-01-08 | $19.68 | $19.68 | 9,006,800 | — | — |
| 2025-01-07 | $21.72 | $21.72 | 11,266,700 | — | — |
| 2025-01-06 | $23.66 | $23.66 | 15,193,000 | — | — |
| 2025-01-03 | $20.85 | $20.85 | 10,461,200 | — | — |
| 2025-01-02 | $17.71 | $17.71 | 7,225,900 | — | — |