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
- 2019-09-12 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 | $16.31 | $16.31 | 1,581,800 | — | — |
| 2025-12-30 | $16.29 | $16.29 | 1,468,100 | — | — |
| 2025-12-29 | $16.15 | $16.15 | 1,469,100 | — | — |
| 2025-12-26 | $16.49 | $16.49 | 895,600 | — | — |
| 2025-12-24 | $16.69 | $16.69 | 939,600 | — | — |
| 2025-12-23 | $16.50 | $16.50 | 2,336,100 | — | — |
| 2025-12-22 | $16.94 | $16.94 | 2,274,600 | — | — |
| 2025-12-19 | $16.05 | $16.05 | 2,048,200 | — | — |
| 2025-12-18 | $16.00 | $16.00 | 2,016,400 | — | — |
| 2025-12-17 | $15.75 | $15.75 | 2,182,800 | — | — |
| 2025-12-16 | $15.71 | $15.71 | 1,782,600 | — | — |
| 2025-12-15 | $15.76 | $15.76 | 2,773,100 | — | — |
| 2025-12-12 | $15.46 | $15.46 | 2,505,400 | — | — |
| 2025-12-11 | $16.54 | $16.54 | 2,433,600 | — | — |
| 2025-12-10 | $17.53 | $17.53 | 2,952,000 | — | — |
| 2025-12-09 | $17.84 | $17.84 | 2,037,600 | — | — |
| 2025-12-08 | $17.47 | $17.47 | 1,373,400 | — | — |
| 2025-12-05 | $17.77 | $17.77 | 1,913,600 | — | — |
| 2025-12-04 | $18.15 | $18.15 | 1,826,300 | — | — |
| 2025-12-03 | $17.87 | $17.87 | 1,716,500 | — | — |
| 2025-12-02 | $17.94 | $17.94 | 1,852,900 | — | — |
| 2025-12-01 | $18.08 | $18.08 | 2,474,900 | — | — |
| 2025-11-28 | $18.81 | $18.81 | 1,570,600 | — | — |
| 2025-11-26 | $18.75 | $18.75 | 3,155,300 | — | — |
| 2025-11-25 | $19.07 | $19.07 | 5,161,300 | — | — |
| 2025-11-24 | $20.13 | $20.13 | 5,225,700 | — | — |
| 2025-11-21 | $18.34 | $18.34 | 4,086,300 | — | — |
| 2025-11-20 | $16.46 | $16.46 | 3,719,800 | — | — |
| 2025-11-19 | $15.65 | $15.65 | 1,680,100 | — | — |
| 2025-11-18 | $15.56 | $15.56 | 2,341,300 | — | — |
| 2025-11-17 | $15.70 | $15.70 | 2,335,700 | — | — |
| 2025-11-14 | $15.89 | $15.89 | 3,272,700 | — | — |
| 2025-11-13 | $16.35 | $16.35 | 3,468,800 | — | — |
| 2025-11-12 | $16.69 | $16.69 | 2,819,100 | — | — |
| 2025-11-11 | $16.59 | $16.59 | 4,456,100 | — | — |
| 2025-11-10 | $17.08 | $17.08 | 5,046,800 | — | — |
| 2025-11-07 | $15.25 | $15.25 | 7,829,700 | — | — |
| 2025-11-06 | $13.00 | $13.00 | 3,454,300 | — | — |
| 2025-11-05 | $13.49 | $13.49 | 2,640,400 | — | — |
| 2025-11-04 | $13.36 | $13.36 | 2,447,600 | — | — |
| 2025-11-03 | $13.70 | $13.70 | 2,257,900 | — | — |
| 2025-10-31 | $13.64 | $13.64 | 2,613,900 | — | — |
| 2025-10-30 | $12.44 | $12.44 | 1,869,200 | — | — |
| 2025-10-29 | $12.90 | $12.90 | 2,040,200 | — | — |
| 2025-10-28 | $13.34 | $13.34 | 1,755,300 | — | — |
| 2025-10-27 | $13.59 | $13.59 | 2,162,200 | — | — |
| 2025-10-24 | $13.77 | $13.77 | 3,430,300 | — | — |
| 2025-10-23 | $13.36 | $13.36 | 2,591,300 | — | — |
| 2025-10-22 | $12.26 | $12.26 | 3,152,800 | — | — |
| 2025-10-21 | $13.03 | $13.03 | 2,467,700 | — | — |
| 2025-10-20 | $13.14 | $13.14 | 6,082,000 | — | — |
| 2025-10-17 | $11.83 | $11.83 | 2,230,100 | — | — |
| 2025-10-16 | $12.38 | $12.38 | 2,453,100 | — | — |
| 2025-10-15 | $11.89 | $11.89 | 2,460,400 | — | — |
| 2025-10-14 | $11.54 | $11.54 | 1,696,000 | — | — |
| 2025-10-13 | $11.60 | $11.60 | 1,543,900 | — | — |
| 2025-10-10 | $11.47 | $11.47 | 3,174,200 | — | — |
| 2025-10-09 | $11.71 | $11.71 | 1,897,200 | — | — |
| 2025-10-08 | $12.07 | $12.07 | 2,993,700 | — | — |
| 2025-10-07 | $11.60 | $11.60 | 2,869,200 | — | — |
| 2025-10-06 | $12.64 | $12.64 | 2,347,300 | — | — |
| 2025-10-03 | $12.75 | $12.75 | 2,426,100 | — | — |
| 2025-10-02 | $12.31 | $12.31 | 2,351,000 | — | — |
| 2025-10-01 | $12.39 | $12.39 | 3,122,800 | — | — |
| 2025-09-30 | $11.69 | $11.69 | 2,558,600 | — | — |
| 2025-09-29 | $11.34 | $11.34 | 5,161,200 | — | — |
| 2025-09-26 | $11.72 | $11.72 | 3,066,500 | — | — |
| 2025-09-25 | $11.95 | $11.95 | 2,527,000 | — | — |
| 2025-09-24 | $12.06 | $12.06 | 2,781,700 | — | — |
| 2025-09-23 | $12.49 | $12.49 | 1,554,900 | — | — |
| 2025-09-22 | $13.04 | $13.04 | 1,918,900 | — | — |
| 2025-09-19 | $13.04 | $13.04 | 3,263,300 | — | — |
| 2025-09-18 | $13.27 | $13.27 | 2,220,100 | — | — |
| 2025-09-17 | $12.86 | $12.86 | 2,265,500 | — | — |
| 2025-09-16 | $13.13 | $13.13 | 3,115,100 | — | — |
| 2025-09-15 | $13.35 | $13.35 | 2,633,700 | — | — |
| 2025-09-12 | $12.64 | $12.64 | 2,516,000 | — | — |
| 2025-09-11 | $13.06 | $13.06 | 3,687,700 | — | — |
| 2025-09-10 | $12.59 | $12.59 | 2,499,100 | — | — |
| 2025-09-09 | $13.50 | $13.50 | 1,932,100 | — | — |
| 2025-09-08 | $13.93 | $13.93 | 1,869,300 | — | — |
| 2025-09-05 | $13.96 | $13.96 | 1,875,200 | — | — |
| 2025-09-04 | $13.57 | $13.57 | 1,709,900 | — | — |
| 2025-09-03 | $13.34 | $13.34 | 2,604,900 | — | — |
| 2025-09-02 | $13.37 | $13.37 | 2,277,900 | — | — |
| 2025-08-29 | $14.01 | $14.01 | 1,568,500 | — | — |
| 2025-08-28 | $14.28 | $14.28 | 2,342,900 | — | — |
| 2025-08-27 | $14.02 | $14.02 | 1,690,200 | — | — |
| 2025-08-26 | $14.03 | $14.03 | 1,442,800 | — | — |
| 2025-08-25 | $14.07 | $14.07 | 1,653,600 | — | — |
| 2025-08-22 | $14.30 | $14.30 | 3,448,200 | — | — |
| 2025-08-21 | $13.10 | $13.10 | 2,078,700 | — | — |
| 2025-08-20 | $13.36 | $13.36 | 2,766,700 | — | — |
| 2025-08-19 | $13.41 | $13.41 | 2,759,400 | — | — |
| 2025-08-18 | $13.46 | $13.46 | 2,236,400 | — | — |
| 2025-08-15 | $13.36 | $13.36 | 2,481,000 | — | — |
| 2025-08-14 | $13.24 | $13.24 | 5,590,200 | — | — |
| 2025-08-13 | $13.57 | $13.57 | 7,681,000 | — | — |
| 2025-08-12 | $12.81 | $12.81 | 3,954,600 | — | — |
| 2025-08-11 | $12.31 | $12.31 | 2,578,900 | — | — |
| 2025-08-08 | $12.29 | $12.29 | 4,792,400 | — | — |
| 2025-08-07 | $12.80 | $12.80 | 2,851,100 | — | — |
| 2025-08-06 | $12.66 | $12.66 | 2,915,200 | — | — |
| 2025-08-05 | $13.31 | $13.31 | 2,576,400 | — | — |
| 2025-08-04 | $13.68 | $13.68 | 3,039,100 | — | — |
| 2025-08-01 | $13.08 | $13.08 | 2,652,200 | — | — |
| 2025-07-31 | $13.45 | $13.45 | 3,930,200 | — | — |
| 2025-07-30 | $13.91 | $13.91 | 2,610,400 | — | — |
| 2025-07-29 | $14.00 | $14.00 | 3,399,500 | — | — |
| 2025-07-28 | $14.64 | $14.64 | 3,780,600 | — | — |
| 2025-07-25 | $14.11 | $14.11 | 3,318,500 | — | — |
| 2025-07-24 | $13.73 | $13.73 | 3,263,100 | — | — |
| 2025-07-23 | $13.62 | $13.62 | 4,027,100 | — | — |
| 2025-07-22 | $12.99 | $12.99 | 3,770,800 | — | — |
| 2025-07-21 | $11.54 | $11.54 | 3,190,800 | — | — |
| 2025-07-18 | $12.15 | $12.15 | 1,892,700 | — | — |
| 2025-07-17 | $12.45 | $12.45 | 2,083,300 | — | — |
| 2025-07-16 | $12.37 | $12.37 | 2,794,700 | — | — |
| 2025-07-15 | $12.22 | $12.22 | 2,541,800 | — | — |
| 2025-07-14 | $12.47 | $12.47 | 3,017,300 | — | — |
| 2025-07-11 | $12.80 | $12.80 | 2,958,800 | — | — |
| 2025-07-10 | $12.62 | $12.62 | 3,019,100 | — | — |
| 2025-07-09 | $12.10 | $12.10 | 2,970,000 | — | — |
| 2025-07-08 | $12.25 | $12.25 | 3,004,900 | — | — |
| 2025-07-07 | $11.92 | $11.92 | 4,112,500 | — | — |
| 2025-07-03 | $13.01 | $13.01 | 2,002,800 | — | — |
| 2025-07-02 | $13.01 | $13.01 | 4,041,600 | — | — |
| 2025-07-01 | $12.06 | $12.06 | 3,510,400 | — | — |
| 2025-06-30 | $11.58 | $11.58 | 3,126,500 | — | — |
| 2025-06-27 | $11.73 | $11.73 | 17,909,500 | — | — |
| 2025-06-26 | $11.70 | $11.70 | 4,665,000 | — | — |
| 2025-06-25 | $11.66 | $11.66 | 6,484,500 | — | — |
| 2025-06-24 | $10.89 | $10.89 | 3,084,900 | — | — |
| 2025-06-23 | $10.79 | $10.79 | 3,104,800 | — | — |
| 2025-06-20 | $10.81 | $10.81 | 3,655,200 | — | — |
| 2025-06-18 | $10.87 | $10.87 | 3,862,000 | — | — |
| 2025-06-17 | $10.56 | $10.56 | 2,712,400 | — | — |
| 2025-06-16 | $11.01 | $11.01 | 3,824,900 | — | — |
| 2025-06-13 | $10.42 | $10.41 | 2,237,800 | — | — |
| 2025-06-12 | $10.58 | $10.58 | 3,272,900 | — | — |
| 2025-06-11 | $10.78 | $10.78 | 4,228,900 | — | — |
| 2025-06-10 | $10.65 | $10.65 | 5,382,600 | — | — |
| 2025-06-09 | $10.09 | $10.09 | 6,574,700 | — | — |
| 2025-06-06 | $9.42 | $9.42 | 5,025,800 | — | — |
| 2025-06-05 | $9.11 | $9.11 | 3,396,600 | — | — |
| 2025-06-04 | $9.34 | $9.34 | 3,490,000 | — | — |
| 2025-06-03 | $9.11 | $9.11 | 4,363,000 | — | — |
| 2025-06-02 | $9.45 | $9.45 | 5,475,400 | — | — |
| 2025-05-30 | $9.53 | $9.53 | 4,649,200 | — | — |
| 2025-05-29 | $9.34 | $9.34 | 4,306,700 | — | — |
| 2025-05-28 | $8.86 | $8.86 | 2,849,900 | — | — |
| 2025-05-27 | $8.59 | $8.59 | 2,654,800 | — | — |
| 2025-05-23 | $8.17 | $8.17 | 1,800,700 | — | — |
| 2025-05-22 | $8.54 | $8.54 | 2,617,900 | — | — |
| 2025-05-21 | $8.32 | $8.32 | 2,318,100 | — | — |
| 2025-05-20 | $9.08 | $9.08 | 2,045,300 | — | — |
| 2025-05-19 | $8.93 | $8.93 | 4,292,800 | — | — |
| 2025-05-16 | $9.39 | $9.39 | 3,013,300 | — | — |
| 2025-05-15 | $9.20 | $9.20 | 3,173,500 | — | — |
| 2025-05-14 | $9.12 | $9.12 | 4,666,500 | — | — |
| 2025-05-13 | $9.65 | $9.65 | 4,149,200 | — | — |
| 2025-05-12 | $9.49 | $9.49 | 4,036,700 | — | — |
| 2025-05-09 | $8.77 | $8.77 | 7,830,400 | — | — |
| 2025-05-08 | $8.63 | $8.63 | 4,978,800 | — | — |
| 2025-05-07 | $8.31 | $8.31 | 4,168,800 | — | — |
| 2025-05-06 | $8.10 | $8.10 | 3,544,100 | — | — |
| 2025-05-05 | $8.61 | $8.61 | 3,365,200 | — | — |
| 2025-05-02 | $8.43 | $8.43 | 3,188,300 | — | — |
| 2025-05-01 | $8.10 | $8.10 | 2,997,700 | — | — |
| 2025-04-30 | $8.27 | $8.27 | 2,785,900 | — | — |
| 2025-04-29 | $8.38 | $8.38 | 2,564,900 | — | — |
| 2025-04-28 | $8.48 | $8.48 | 3,178,700 | — | — |
| 2025-04-25 | $8.30 | $8.30 | 3,029,700 | — | — |
| 2025-04-24 | $8.31 | $8.31 | 5,770,500 | — | — |
| 2025-04-23 | $8.02 | $8.02 | 4,434,700 | — | — |
| 2025-04-22 | $7.96 | $7.96 | 4,661,000 | — | — |
| 2025-04-21 | $7.68 | $7.68 | 6,988,500 | — | — |
| 2025-04-17 | $7.51 | $7.51 | 6,488,600 | — | — |
| 2025-04-16 | $8.03 | $8.03 | 2,980,800 | — | — |
| 2025-04-15 | $8.16 | $8.16 | 3,053,700 | — | — |
| 2025-04-14 | $8.28 | $8.28 | 3,360,000 | — | — |
| 2025-04-11 | $8.01 | $8.01 | 3,349,000 | — | — |
| 2025-04-10 | $7.70 | $7.70 | 3,934,200 | — | — |
| 2025-04-09 | $8.67 | $8.67 | 5,756,300 | — | — |
| 2025-04-08 | $7.14 | $7.14 | 3,338,400 | — | — |
| 2025-04-07 | $7.58 | $7.58 | 4,195,100 | — | — |
| 2025-04-04 | $7.47 | $7.47 | 3,859,600 | — | — |
| 2025-04-03 | $7.97 | $7.97 | 3,207,400 | — | — |
| 2025-04-02 | $8.85 | $8.85 | 3,163,300 | — | — |
| 2025-04-01 | $8.67 | $8.67 | 2,456,200 | — | — |
| 2025-03-31 | $8.73 | $8.73 | 2,397,600 | — | — |
| 2025-03-28 | $9.16 | $9.16 | 2,665,900 | — | — |
| 2025-03-27 | $9.41 | $9.41 | 2,953,000 | — | — |
| 2025-03-26 | $9.58 | $9.58 | 3,843,200 | — | — |
| 2025-03-25 | $9.75 | $9.75 | 3,231,200 | — | — |
| 2025-03-24 | $10.39 | $10.39 | 2,801,000 | — | — |
| 2025-03-21 | $10.39 | $10.39 | 3,434,900 | — | — |
| 2025-03-20 | $9.95 | $9.95 | 4,056,200 | — | — |
| 2025-03-19 | $10.29 | $10.29 | 2,649,800 | — | — |
| 2025-03-18 | $10.51 | $10.51 | 2,697,900 | — | — |
| 2025-03-17 | $10.76 | $10.76 | 2,045,500 | — | — |
| 2025-03-14 | $10.34 | $10.34 | 2,791,700 | — | — |
| 2025-03-13 | $9.88 | $9.88 | 2,257,300 | — | — |
| 2025-03-12 | $10.85 | $10.85 | 2,489,100 | — | — |
| 2025-03-11 | $10.81 | $10.81 | 3,800,600 | — | — |
| 2025-03-10 | $10.59 | $10.59 | 3,074,700 | — | — |
| 2025-03-07 | $11.70 | $11.70 | 3,310,400 | — | — |
| 2025-03-06 | $11.47 | $11.47 | 4,344,300 | — | — |
| 2025-03-05 | $10.93 | $10.93 | 3,842,200 | — | — |
| 2025-03-04 | $10.52 | $10.52 | 5,438,500 | — | — |
| 2025-03-03 | $9.85 | $9.85 | 3,352,100 | — | — |
| 2025-02-28 | $10.69 | $10.69 | 2,895,600 | — | — |
| 2025-02-27 | $10.78 | $10.78 | 2,589,800 | — | — |
| 2025-02-26 | $11.65 | $11.65 | 3,013,700 | — | — |
| 2025-02-25 | $11.11 | $11.11 | 3,665,500 | — | — |
| 2025-02-24 | $11.29 | $11.29 | 3,513,000 | — | — |
| 2025-02-21 | $10.90 | $10.90 | 2,849,600 | — | — |
| 2025-02-20 | $11.56 | $11.56 | 2,422,200 | — | — |
| 2025-02-19 | $12.10 | $12.10 | 2,875,000 | — | — |
| 2025-02-18 | $12.07 | $12.07 | 3,594,700 | — | — |
| 2025-02-14 | $12.32 | $12.31 | 4,358,100 | — | — |
| 2025-02-13 | $11.94 | $11.94 | 5,940,000 | — | — |
| 2025-02-12 | $12.00 | $12.00 | 4,211,000 | — | — |
| 2025-02-11 | $11.82 | $11.82 | 3,607,300 | — | — |
| 2025-02-10 | $12.06 | $12.06 | 6,636,300 | — | — |
| 2025-02-07 | $14.25 | $14.25 | 2,557,700 | — | — |
| 2025-02-06 | $14.65 | $14.65 | 2,158,600 | — | — |
| 2025-02-05 | $14.70 | $14.70 | 3,138,100 | — | — |
| 2025-02-04 | $14.41 | $14.41 | 2,031,700 | — | — |
| 2025-02-03 | $14.45 | $14.45 | 1,662,300 | — | — |
| 2025-01-31 | $15.00 | $15.00 | 1,822,100 | — | — |
| 2025-01-30 | $15.08 | $15.08 | 2,276,000 | — | — |
| 2025-01-29 | $14.84 | $14.84 | 1,688,400 | — | — |
| 2025-01-28 | $14.84 | $14.84 | 1,778,800 | — | — |
| 2025-01-27 | $14.85 | $14.85 | 1,342,100 | — | — |
| 2025-01-24 | $14.81 | $14.81 | 1,846,400 | — | — |
| 2025-01-23 | $14.90 | $14.90 | 3,457,100 | — | — |
| 2025-01-22 | $16.31 | $16.31 | 1,397,700 | — | — |
| 2025-01-21 | $16.16 | $16.16 | 1,723,400 | — | — |
| 2025-01-17 | $15.08 | $15.08 | 1,324,800 | — | — |
| 2025-01-16 | $15.09 | $15.09 | 2,728,700 | — | — |
| 2025-01-15 | $14.98 | $14.98 | 2,778,700 | — | — |
| 2025-01-14 | $15.44 | $15.44 | 1,893,100 | — | — |
| 2025-01-13 | $15.71 | $15.71 | 2,992,700 | — | — |
| 2025-01-10 | $15.58 | $15.58 | 1,491,000 | — | — |
| 2025-01-08 | $15.83 | $15.83 | 1,345,100 | — | — |
| 2025-01-07 | $15.53 | $15.53 | 1,739,600 | — | — |
| 2025-01-06 | $15.92 | $15.92 | 2,126,600 | — | — |
| 2025-01-03 | $15.60 | $15.60 | 2,284,900 | — | — |
| 2025-01-02 | $14.19 | $14.19 | 1,139,900 | — | — |