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
- 2018-10-25 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 | $14.79 | $14.79 | 1,963,600 | — | — |
| 2025-12-30 | $15.06 | $15.06 | 2,599,100 | — | — |
| 2025-12-29 | $14.84 | $14.84 | 2,993,300 | — | — |
| 2025-12-26 | $14.83 | $14.83 | 2,649,300 | — | — |
| 2025-12-24 | $14.67 | $14.67 | 1,537,100 | — | — |
| 2025-12-23 | $14.73 | $14.73 | 5,844,100 | — | — |
| 2025-12-22 | $14.14 | $14.14 | 3,962,000 | — | — |
| 2025-12-19 | $14.30 | $14.30 | 5,859,300 | — | — |
| 2025-12-18 | $14.43 | $14.43 | 4,153,000 | — | — |
| 2025-12-17 | $14.40 | $14.40 | 8,743,800 | — | — |
| 2025-12-16 | $14.67 | $14.67 | 6,800,000 | — | — |
| 2025-12-15 | $15.29 | $15.29 | 6,002,700 | — | — |
| 2025-12-12 | $15.51 | $15.51 | 6,625,600 | — | — |
| 2025-12-11 | $15.23 | $15.23 | 4,784,500 | — | — |
| 2025-12-10 | $14.87 | $14.87 | 4,357,300 | — | — |
| 2025-12-09 | $14.62 | $14.62 | 5,729,200 | — | — |
| 2025-12-08 | $14.88 | $14.88 | 5,961,500 | — | — |
| 2025-12-05 | $14.68 | $14.68 | 14,476,000 | — | — |
| 2025-12-04 | $15.73 | $15.73 | 16,820,400 | — | — |
| 2025-12-03 | $15.74 | $15.74 | 10,226,100 | — | — |
| 2025-12-02 | $17.44 | $17.44 | 7,530,600 | — | — |
| 2025-12-01 | $16.76 | $16.76 | 4,455,300 | — | — |
| 2025-11-28 | $16.85 | $16.85 | 6,425,100 | — | — |
| 2025-11-26 | $15.93 | $15.93 | 4,859,100 | — | — |
| 2025-11-25 | $15.51 | $15.51 | 6,936,900 | — | — |
| 2025-11-24 | $15.08 | $15.08 | 44,620,800 | — | — |
| 2025-11-21 | $14.97 | $14.97 | 8,446,900 | — | — |
| 2025-11-20 | $14.68 | $14.68 | 10,788,800 | — | — |
| 2025-11-19 | $15.81 | $15.81 | 6,553,400 | — | — |
| 2025-11-18 | $16.00 | $16.00 | 6,818,000 | — | — |
| 2025-11-17 | $16.15 | $16.15 | 5,850,900 | — | — |
| 2025-11-14 | $16.77 | $16.77 | 4,611,600 | — | — |
| 2025-11-13 | $16.87 | $16.87 | 10,171,300 | — | — |
| 2025-11-12 | $17.55 | $17.55 | 4,840,400 | — | — |
| 2025-11-11 | $17.68 | $17.68 | 7,704,700 | — | — |
| 2025-11-10 | $17.14 | $17.14 | 5,762,400 | — | — |
| 2025-11-07 | $16.83 | $16.83 | 18,616,500 | — | — |
| 2025-11-06 | $18.87 | $18.87 | 6,907,700 | — | — |
| 2025-11-05 | $19.04 | $19.04 | 5,348,600 | — | — |
| 2025-11-04 | $18.82 | $18.82 | 3,969,400 | — | — |
| 2025-11-03 | $19.02 | $19.02 | 4,121,300 | — | — |
| 2025-10-31 | $19.01 | $19.01 | 3,979,600 | — | — |
| 2025-10-30 | $18.69 | $18.69 | 2,932,200 | — | — |
| 2025-10-29 | $19.06 | $19.06 | 4,103,600 | — | — |
| 2025-10-28 | $19.25 | $19.25 | 2,454,900 | — | — |
| 2025-10-27 | $19.39 | $19.39 | 4,326,600 | — | — |
| 2025-10-24 | $19.00 | $19.00 | 3,197,600 | — | — |
| 2025-10-23 | $18.88 | $18.88 | 5,914,300 | — | — |
| 2025-10-22 | $18.18 | $18.18 | 3,535,800 | — | — |
| 2025-10-21 | $18.27 | $18.27 | 2,076,600 | — | — |
| 2025-10-20 | $18.66 | $18.66 | 3,484,800 | — | — |
| 2025-10-17 | $17.86 | $17.86 | 2,649,500 | — | — |
| 2025-10-16 | $17.66 | $17.66 | 2,881,900 | — | — |
| 2025-10-15 | $17.97 | $17.97 | 4,150,700 | — | — |
| 2025-10-14 | $17.00 | $17.00 | 3,091,900 | — | — |
| 2025-10-13 | $17.03 | $17.03 | 4,670,000 | — | — |
| 2025-10-10 | $17.24 | $17.24 | 4,730,400 | — | — |
| 2025-10-09 | $17.90 | $17.90 | 3,479,600 | — | — |
| 2025-10-08 | $18.16 | $18.16 | 3,189,100 | — | — |
| 2025-10-07 | $17.70 | $17.70 | 6,390,200 | — | — |
| 2025-10-06 | $17.88 | $17.88 | 3,393,500 | — | — |
| 2025-10-03 | $17.97 | $17.97 | 3,066,800 | — | — |
| 2025-10-02 | $18.20 | $18.20 | 5,850,900 | — | — |
| 2025-10-01 | $18.19 | $18.19 | 7,286,900 | — | — |
| 2025-09-30 | $18.91 | $18.91 | 7,271,300 | — | — |
| 2025-09-29 | $19.46 | $19.46 | 4,639,400 | — | — |
| 2025-09-26 | $18.72 | $18.72 | 5,684,200 | — | — |
| 2025-09-25 | $18.57 | $18.57 | 3,870,700 | — | — |
| 2025-09-24 | $18.77 | $18.77 | 4,554,100 | — | — |
| 2025-09-23 | $19.15 | $19.15 | 5,433,100 | — | — |
| 2025-09-22 | $19.18 | $19.18 | 6,557,000 | — | — |
| 2025-09-19 | $19.40 | $19.40 | 6,755,300 | — | — |
| 2025-09-18 | $19.18 | $19.18 | 8,270,100 | — | — |
| 2025-09-17 | $19.02 | $19.02 | 4,744,800 | — | — |
| 2025-09-16 | $18.83 | $18.83 | 6,294,200 | — | — |
| 2025-09-15 | $18.65 | $18.65 | 5,652,000 | — | — |
| 2025-09-12 | $18.29 | $18.29 | 4,049,000 | — | — |
| 2025-09-11 | $18.12 | $18.12 | 4,036,700 | — | — |
| 2025-09-10 | $17.62 | $17.62 | 4,000,700 | — | — |
| 2025-09-09 | $17.85 | $17.85 | 8,466,500 | — | — |
| 2025-09-08 | $17.26 | $17.26 | 4,978,500 | — | — |
| 2025-09-05 | $17.30 | $17.30 | 5,292,500 | — | — |
| 2025-09-04 | $16.51 | $16.51 | 3,170,900 | — | — |
| 2025-09-03 | $16.38 | $16.38 | 2,694,900 | — | — |
| 2025-09-02 | $16.28 | $16.28 | 3,914,500 | — | — |
| 2025-08-29 | $16.47 | $16.47 | 3,497,300 | — | — |
| 2025-08-28 | $16.60 | $16.60 | 6,581,600 | — | — |
| 2025-08-27 | $15.92 | $15.92 | 2,707,400 | — | — |
| 2025-08-26 | $15.67 | $15.67 | 3,375,000 | — | — |
| 2025-08-25 | $15.42 | $15.42 | 4,606,900 | — | — |
| 2025-08-22 | $15.35 | $15.35 | 4,191,400 | — | — |
| 2025-08-21 | $14.83 | $14.83 | 4,551,800 | — | — |
| 2025-08-20 | $14.81 | $14.81 | 4,591,900 | — | — |
| 2025-08-19 | $14.93 | $14.93 | 5,646,200 | — | — |
| 2025-08-18 | $15.44 | $15.44 | 4,117,000 | — | — |
| 2025-08-15 | $15.58 | $15.58 | 4,767,600 | — | — |
| 2025-08-14 | $15.32 | $15.32 | 5,505,700 | — | — |
| 2025-08-13 | $15.70 | $15.70 | 4,926,700 | — | — |
| 2025-08-12 | $15.19 | $15.19 | 5,521,900 | — | — |
| 2025-08-11 | $14.30 | $14.30 | 5,047,900 | — | — |
| 2025-08-08 | $14.44 | $14.44 | 11,703,600 | — | — |
| 2025-08-07 | $13.50 | $13.50 | 7,685,300 | — | — |
| 2025-08-06 | $13.41 | $13.41 | 6,570,100 | — | — |
| 2025-08-05 | $12.84 | $12.84 | 3,446,800 | — | — |
| 2025-08-04 | $12.77 | $12.77 | 3,262,500 | — | — |
| 2025-08-01 | $12.57 | $12.57 | 2,838,200 | — | — |
| 2025-07-31 | $12.78 | $12.78 | 4,022,300 | — | — |
| 2025-07-30 | $12.95 | $12.95 | 4,640,500 | — | — |
| 2025-07-29 | $13.13 | $13.13 | 2,729,100 | — | — |
| 2025-07-28 | $13.19 | $13.19 | 2,649,800 | — | — |
| 2025-07-25 | $13.38 | $13.38 | 3,189,700 | — | — |
| 2025-07-24 | $13.34 | $13.34 | 5,204,200 | — | — |
| 2025-07-23 | $14.07 | $14.07 | 5,016,800 | — | — |
| 2025-07-22 | $14.02 | $14.02 | 8,420,400 | — | — |
| 2025-07-21 | $13.47 | $13.47 | 5,918,800 | — | — |
| 2025-07-18 | $13.67 | $13.67 | 7,409,400 | — | — |
| 2025-07-17 | $14.91 | $14.91 | 4,805,800 | — | — |
| 2025-07-16 | $14.98 | $14.98 | 4,597,800 | — | — |
| 2025-07-15 | $14.87 | $14.87 | 3,190,200 | — | — |
| 2025-07-14 | $15.17 | $15.17 | 3,351,900 | — | — |
| 2025-07-11 | $15.47 | $15.47 | 5,216,700 | — | — |
| 2025-07-10 | $16.02 | $16.02 | 4,828,000 | — | — |
| 2025-07-09 | $16.63 | $16.63 | 5,559,900 | — | — |
| 2025-07-08 | $16.31 | $16.31 | 5,693,300 | — | — |
| 2025-07-07 | $16.01 | $16.01 | 4,352,600 | — | — |
| 2025-07-03 | $16.18 | $16.18 | 2,086,500 | — | — |
| 2025-07-02 | $16.00 | $16.00 | 5,861,300 | — | — |
| 2025-07-01 | $16.14 | $16.14 | 5,193,900 | — | — |
| 2025-06-30 | $16.04 | $16.04 | 5,793,000 | — | — |
| 2025-06-27 | $15.36 | $15.36 | 14,193,500 | — | — |
| 2025-06-26 | $14.95 | $14.95 | 5,128,800 | — | — |
| 2025-06-25 | $15.36 | $15.36 | 4,668,100 | — | — |
| 2025-06-24 | $15.77 | $15.77 | 4,923,800 | — | — |
| 2025-06-23 | $14.96 | $14.96 | 3,587,200 | — | — |
| 2025-06-20 | $14.52 | $14.52 | 4,770,000 | — | — |
| 2025-06-18 | $14.86 | $14.86 | 2,966,300 | — | — |
| 2025-06-17 | $14.98 | $14.98 | 4,583,600 | — | — |
| 2025-06-16 | $15.09 | $15.09 | 6,914,400 | — | — |
| 2025-06-13 | $13.76 | $13.76 | 5,043,200 | — | — |
| 2025-06-12 | $13.94 | $13.94 | 13,150,700 | — | — |
| 2025-06-11 | $14.35 | $14.35 | 5,177,900 | — | — |
| 2025-06-10 | $13.87 | $13.87 | 6,092,400 | — | — |
| 2025-06-09 | $13.25 | $13.25 | 5,804,700 | — | — |
| 2025-06-06 | $13.53 | $13.53 | 9,856,200 | — | — |
| 2025-06-05 | $13.82 | $13.82 | 4,080,500 | — | — |
| 2025-06-04 | $13.83 | $13.83 | 8,897,800 | — | — |
| 2025-06-03 | $14.16 | $14.16 | 7,643,500 | — | — |
| 2025-06-02 | $14.14 | $14.14 | 8,378,600 | — | — |
| 2025-05-30 | $13.65 | $13.65 | 8,030,100 | — | — |
| 2025-05-29 | $13.40 | $13.40 | 4,779,700 | — | — |
| 2025-05-28 | $13.34 | $13.34 | 3,414,500 | — | — |
| 2025-05-27 | $13.44 | $13.44 | 6,546,300 | — | — |
| 2025-05-23 | $13.28 | $13.28 | 5,161,600 | — | — |
| 2025-05-22 | $13.52 | $13.52 | 7,183,000 | — | — |
| 2025-05-21 | $12.91 | $12.91 | 6,242,300 | — | — |
| 2025-05-20 | $13.36 | $13.36 | 3,954,000 | — | — |
| 2025-05-19 | $13.42 | $13.42 | 4,666,300 | — | — |
| 2025-05-16 | $13.36 | $13.36 | 5,281,100 | — | — |
| 2025-05-15 | $13.28 | $13.28 | 6,238,000 | — | — |
| 2025-05-14 | $13.99 | $13.99 | 9,171,700 | — | — |
| 2025-05-13 | $13.89 | $13.89 | 7,624,900 | — | — |
| 2025-05-12 | $13.42 | $13.42 | 8,063,200 | — | — |
| 2025-05-09 | $13.65 | $13.65 | 10,536,600 | — | — |
| 2025-05-08 | $13.81 | $13.81 | 6,250,200 | — | — |
| 2025-05-07 | $13.23 | $13.23 | 3,121,300 | — | — |
| 2025-05-06 | $13.30 | $13.30 | 3,171,600 | — | — |
| 2025-05-05 | $13.34 | $13.34 | 4,980,300 | — | — |
| 2025-05-02 | $13.77 | $13.77 | 3,363,200 | — | — |
| 2025-05-01 | $13.89 | $13.89 | 2,612,300 | — | — |
| 2025-04-30 | $14.06 | $14.06 | 4,933,600 | — | — |
| 2025-04-29 | $14.08 | $14.08 | 4,591,500 | — | — |
| 2025-04-28 | $14.23 | $14.23 | 7,009,000 | — | — |
| 2025-04-25 | $13.75 | $13.75 | 5,461,400 | — | — |
| 2025-04-24 | $13.43 | $13.43 | 6,474,800 | — | — |
| 2025-04-23 | $13.03 | $13.03 | 6,153,900 | — | — |
| 2025-04-22 | $13.12 | $13.12 | 7,835,700 | — | — |
| 2025-04-21 | $12.06 | $12.06 | 2,698,500 | — | — |
| 2025-04-17 | $12.26 | $12.26 | 5,130,800 | — | — |
| 2025-04-16 | $11.83 | $11.83 | 4,774,700 | — | — |
| 2025-04-15 | $11.95 | $11.95 | 6,737,400 | — | — |
| 2025-04-14 | $11.76 | $11.76 | 7,728,200 | — | — |
| 2025-04-11 | $11.53 | $11.53 | 6,674,600 | — | — |
| 2025-04-10 | $10.98 | $10.98 | 8,434,000 | — | — |
| 2025-04-09 | $11.08 | $11.08 | 8,021,400 | — | — |
| 2025-04-08 | $10.43 | $10.43 | 7,513,300 | — | — |
| 2025-04-07 | $10.62 | $10.62 | 8,123,000 | — | — |
| 2025-04-04 | $10.58 | $10.58 | 8,853,300 | — | — |
| 2025-04-03 | $11.39 | $11.39 | 10,848,400 | — | — |
| 2025-04-02 | $10.73 | $10.73 | 4,274,300 | — | — |
| 2025-04-01 | $10.57 | $10.57 | 3,796,800 | — | — |
| 2025-03-31 | $10.48 | $10.48 | 6,738,700 | — | — |
| 2025-03-28 | $10.99 | $10.99 | 5,651,000 | — | — |
| 2025-03-27 | $11.45 | $11.45 | 3,577,800 | — | — |
| 2025-03-26 | $11.39 | $11.39 | 5,495,100 | — | — |
| 2025-03-25 | $11.45 | $11.45 | 6,699,700 | — | — |
| 2025-03-24 | $11.32 | $11.32 | 8,493,300 | — | — |
| 2025-03-21 | $11.10 | $11.10 | 9,173,700 | — | — |
| 2025-03-20 | $11.18 | $11.18 | 8,166,800 | — | — |
| 2025-03-19 | $11.38 | $11.38 | 21,666,900 | — | — |
| 2025-03-18 | $9.85 | $9.85 | 6,318,000 | — | — |
| 2025-03-17 | $10.19 | $10.19 | 4,688,700 | — | — |
| 2025-03-14 | $9.72 | $9.72 | 4,504,200 | — | — |
| 2025-03-13 | $9.22 | $9.22 | 3,589,200 | — | — |
| 2025-03-12 | $9.13 | $9.13 | 4,463,100 | — | — |
| 2025-03-11 | $9.18 | $9.18 | 3,626,800 | — | — |
| 2025-03-10 | $9.26 | $9.26 | 4,574,000 | — | — |
| 2025-03-07 | $9.71 | $9.71 | 5,582,500 | — | — |
| 2025-03-06 | $9.51 | $9.51 | 4,871,200 | — | — |
| 2025-03-05 | $9.28 | $9.28 | 4,557,500 | — | — |
| 2025-03-04 | $9.13 | $9.13 | 6,805,400 | — | — |
| 2025-03-03 | $9.14 | $9.14 | 6,213,100 | — | — |
| 2025-02-28 | $9.25 | $9.25 | 41,072,600 | — | — |
| 2025-02-27 | $9.41 | $9.41 | 5,561,200 | — | — |
| 2025-02-26 | $9.48 | $9.48 | 8,296,700 | — | — |
| 2025-02-25 | $9.66 | $9.66 | 6,456,400 | — | — |
| 2025-02-24 | $9.66 | $9.66 | 6,471,100 | — | — |
| 2025-02-21 | $9.91 | $9.91 | 8,337,500 | — | — |
| 2025-02-20 | $10.13 | $10.13 | 4,138,800 | — | — |
| 2025-02-19 | $10.07 | $10.07 | 7,278,400 | — | — |
| 2025-02-18 | $10.10 | $10.10 | 7,975,700 | — | — |
| 2025-02-14 | $9.78 | $9.78 | 8,824,000 | — | — |
| 2025-02-13 | $9.37 | $9.37 | 4,297,000 | — | — |
| 2025-02-12 | $9.23 | $9.23 | 11,571,800 | — | — |
| 2025-02-11 | $9.57 | $9.57 | 3,728,400 | — | — |
| 2025-02-10 | $9.45 | $9.45 | 3,282,400 | — | — |
| 2025-02-07 | $9.14 | $9.14 | 4,454,000 | — | — |
| 2025-02-06 | $9.22 | $9.22 | 2,253,500 | — | — |
| 2025-02-05 | $9.34 | $9.34 | 4,502,100 | — | — |
| 2025-02-04 | $9.39 | $9.39 | 5,940,600 | — | — |
| 2025-02-03 | $8.89 | $8.89 | 6,471,700 | — | — |
| 2025-01-31 | $9.17 | $9.17 | 4,489,100 | — | — |
| 2025-01-30 | $9.51 | $9.51 | 8,777,500 | — | — |
| 2025-01-29 | $8.87 | $8.87 | 4,773,200 | — | — |
| 2025-01-28 | $8.84 | $8.84 | 3,276,600 | — | — |
| 2025-01-27 | $8.91 | $8.91 | 4,977,000 | — | — |
| 2025-01-24 | $8.69 | $8.69 | 5,423,200 | — | — |
| 2025-01-23 | $8.56 | $8.56 | 5,392,000 | — | — |
| 2025-01-22 | $8.58 | $8.58 | 4,927,000 | — | — |
| 2025-01-21 | $8.44 | $8.44 | 4,591,200 | — | — |
| 2025-01-17 | $8.56 | $8.56 | 5,069,900 | — | — |
| 2025-01-16 | $8.42 | $8.42 | 6,052,200 | — | — |
| 2025-01-15 | $8.74 | $8.74 | 5,714,300 | — | — |
| 2025-01-14 | $8.23 | $8.23 | 4,384,200 | — | — |
| 2025-01-13 | $8.14 | $8.14 | 4,637,700 | — | — |
| 2025-01-10 | $7.85 | $7.85 | 7,319,900 | — | — |
| 2025-01-08 | $7.97 | $7.97 | 5,775,900 | — | — |
| 2025-01-07 | $8.30 | $8.30 | 3,918,300 | — | — |
| 2025-01-06 | $8.19 | $8.19 | 5,691,800 | — | — |
| 2025-01-03 | $8.03 | $8.03 | 3,172,500 | — | — |
| 2025-01-02 | $8.10 | $8.10 | 4,765,800 | — | — |