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
- 2021-09-15 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 | $26.29 | $26.29 | 592,400 | — | — |
| 2025-12-30 | $25.44 | $25.44 | 355,300 | — | — |
| 2025-12-29 | $25.47 | $25.47 | 346,900 | — | — |
| 2025-12-26 | $25.96 | $25.96 | 240,500 | — | — |
| 2025-12-24 | $26.04 | $26.04 | 200,200 | — | — |
| 2025-12-23 | $25.83 | $25.83 | 634,500 | — | — |
| 2025-12-22 | $25.38 | $25.38 | 390,500 | — | — |
| 2025-12-19 | $25.51 | $25.51 | 2,092,500 | — | — |
| 2025-12-18 | $22.99 | $22.99 | 414,400 | — | — |
| 2025-12-17 | $22.60 | $22.60 | 456,600 | — | — |
| 2025-12-16 | $22.97 | $22.97 | 369,100 | — | — |
| 2025-12-15 | $22.12 | $22.12 | 291,900 | — | — |
| 2025-12-12 | $22.63 | $22.63 | 259,200 | — | — |
| 2025-12-11 | $22.81 | $22.81 | 588,000 | — | — |
| 2025-12-10 | $22.29 | $22.29 | 388,500 | — | — |
| 2025-12-09 | $22.12 | $22.12 | 490,600 | — | — |
| 2025-12-08 | $22.80 | $22.80 | 424,500 | — | — |
| 2025-12-05 | $21.50 | $21.50 | 629,400 | — | — |
| 2025-12-04 | $22.11 | $22.11 | 916,900 | — | — |
| 2025-12-03 | $21.70 | $21.70 | 374,600 | — | — |
| 2025-12-02 | $20.92 | $20.92 | 366,600 | — | — |
| 2025-12-01 | $20.81 | $20.81 | 465,100 | — | — |
| 2025-11-28 | $22.56 | $22.56 | 273,300 | — | — |
| 2025-11-26 | $22.03 | $22.03 | 556,700 | — | — |
| 2025-11-25 | $21.90 | $21.90 | 537,400 | — | — |
| 2025-11-24 | $22.26 | $22.26 | 555,400 | — | — |
| 2025-11-21 | $21.12 | $21.12 | 1,624,900 | — | — |
| 2025-11-20 | $21.00 | $21.00 | 1,884,100 | — | — |
| 2025-11-19 | $16.62 | $16.62 | 263,900 | — | — |
| 2025-11-18 | $16.04 | $16.04 | 516,700 | — | — |
| 2025-11-17 | $15.90 | $15.90 | 365,100 | — | — |
| 2025-11-14 | $15.73 | $15.73 | 345,200 | — | — |
| 2025-11-13 | $15.59 | $15.59 | 272,400 | — | — |
| 2025-11-12 | $15.48 | $15.48 | 135,700 | — | — |
| 2025-11-11 | $15.13 | $15.13 | 156,500 | — | — |
| 2025-11-10 | $14.50 | $14.50 | 236,800 | — | — |
| 2025-11-07 | $14.32 | $14.32 | 185,900 | — | — |
| 2025-11-06 | $14.28 | $14.28 | 215,000 | — | — |
| 2025-11-05 | $14.82 | $14.82 | 160,700 | — | — |
| 2025-11-04 | $15.00 | $15.00 | 476,400 | — | — |
| 2025-11-03 | $15.43 | $15.43 | 224,300 | — | — |
| 2025-10-31 | $15.84 | $15.84 | 157,000 | — | — |
| 2025-10-30 | $15.68 | $15.68 | 263,000 | — | — |
| 2025-10-29 | $15.24 | $15.24 | 294,900 | — | — |
| 2025-10-28 | $14.56 | $14.56 | 313,600 | — | — |
| 2025-10-27 | $14.84 | $14.84 | 569,400 | — | — |
| 2025-10-24 | $14.23 | $14.23 | 132,400 | — | — |
| 2025-10-23 | $14.12 | $14.12 | 152,100 | — | — |
| 2025-10-22 | $13.99 | $13.99 | 628,000 | — | — |
| 2025-10-21 | $14.71 | $14.71 | 175,800 | — | — |
| 2025-10-20 | $15.02 | $15.02 | 412,100 | — | — |
| 2025-10-17 | $14.50 | $14.50 | 161,400 | — | — |
| 2025-10-16 | $14.84 | $14.84 | 198,800 | — | — |
| 2025-10-15 | $15.30 | $15.30 | 288,000 | — | — |
| 2025-10-14 | $13.92 | $13.92 | 124,700 | — | — |
| 2025-10-13 | $14.36 | $14.36 | 192,800 | — | — |
| 2025-10-10 | $13.52 | $13.52 | 161,400 | — | — |
| 2025-10-09 | $13.82 | $13.82 | 107,600 | — | — |
| 2025-10-08 | $13.63 | $13.63 | 98,500 | — | — |
| 2025-10-07 | $13.37 | $13.37 | 114,100 | — | — |
| 2025-10-06 | $13.43 | $13.43 | 391,200 | — | — |
| 2025-10-03 | $13.66 | $13.66 | 98,100 | — | — |
| 2025-10-02 | $13.39 | $13.39 | 124,700 | — | — |
| 2025-10-01 | $13.42 | $13.42 | 241,700 | — | — |
| 2025-09-30 | $13.99 | $13.99 | 152,200 | — | — |
| 2025-09-29 | $13.30 | $13.30 | 117,600 | — | — |
| 2025-09-26 | $12.97 | $12.97 | 160,200 | — | — |
| 2025-09-25 | $12.54 | $12.54 | 90,500 | — | — |
| 2025-09-24 | $12.76 | $12.76 | 124,300 | — | — |
| 2025-09-23 | $12.73 | $12.73 | 158,600 | — | — |
| 2025-09-22 | $12.89 | $12.89 | 148,100 | — | — |
| 2025-09-19 | $12.50 | $12.50 | 393,700 | — | — |
| 2025-09-18 | $12.79 | $12.79 | 192,500 | — | — |
| 2025-09-17 | $12.15 | $12.15 | 276,700 | — | — |
| 2025-09-16 | $12.36 | $12.36 | 173,100 | — | — |
| 2025-09-15 | $12.31 | $12.31 | 216,500 | — | — |
| 2025-09-12 | $12.52 | $12.52 | 196,300 | — | — |
| 2025-09-11 | $12.47 | $12.47 | 148,500 | — | — |
| 2025-09-10 | $11.91 | $11.91 | 184,500 | — | — |
| 2025-09-09 | $11.82 | $11.82 | 186,300 | — | — |
| 2025-09-08 | $12.13 | $12.13 | 148,300 | — | — |
| 2025-09-05 | $12.65 | $12.65 | 230,200 | — | — |
| 2025-09-04 | $12.14 | $12.14 | 212,700 | — | — |
| 2025-09-03 | $12.32 | $12.32 | 344,100 | — | — |
| 2025-09-02 | $12.53 | $12.53 | 419,900 | — | — |
| 2025-08-29 | $12.67 | $12.67 | 148,100 | — | — |
| 2025-08-28 | $12.37 | $12.37 | 291,000 | — | — |
| 2025-08-27 | $12.88 | $12.88 | 214,900 | — | — |
| 2025-08-26 | $12.64 | $12.64 | 192,700 | — | — |
| 2025-08-25 | $12.00 | $12.00 | 354,500 | — | — |
| 2025-08-22 | $11.71 | $11.71 | 242,300 | — | — |
| 2025-08-21 | $11.70 | $11.70 | 418,600 | — | — |
| 2025-08-20 | $10.24 | $10.24 | 197,300 | — | — |
| 2025-08-19 | $10.20 | $10.20 | 398,200 | — | — |
| 2025-08-18 | $10.81 | $10.81 | 124,000 | — | — |
| 2025-08-15 | $10.73 | $10.73 | 215,600 | — | — |
| 2025-08-14 | $10.70 | $10.70 | 83,900 | — | — |
| 2025-08-13 | $10.75 | $10.75 | 111,300 | — | — |
| 2025-08-12 | $10.60 | $10.60 | 132,000 | — | — |
| 2025-08-11 | $10.10 | $10.10 | 137,700 | — | — |
| 2025-08-08 | $10.45 | $10.45 | 159,800 | — | — |
| 2025-08-07 | $10.75 | $10.75 | 144,500 | — | — |
| 2025-08-06 | $11.03 | $11.03 | 139,300 | — | — |
| 2025-08-05 | $11.45 | $11.45 | 308,400 | — | — |
| 2025-08-04 | $10.65 | $10.65 | 218,400 | — | — |
| 2025-08-01 | $10.37 | $10.37 | 283,900 | — | — |
| 2025-07-31 | $10.93 | $10.93 | 205,400 | — | — |
| 2025-07-30 | $11.15 | $11.15 | 209,100 | — | — |
| 2025-07-29 | $11.20 | $11.20 | 234,900 | — | — |
| 2025-07-28 | $11.11 | $11.11 | 171,200 | — | — |
| 2025-07-25 | $11.06 | $11.06 | 213,800 | — | — |
| 2025-07-24 | $10.78 | $10.78 | 188,700 | — | — |
| 2025-07-23 | $10.81 | $10.81 | 338,000 | — | — |
| 2025-07-22 | $10.29 | $10.29 | 233,300 | — | — |
| 2025-07-21 | $10.61 | $10.61 | 154,900 | — | — |
| 2025-07-18 | $10.39 | $10.39 | 104,300 | — | — |
| 2025-07-17 | $10.86 | $10.86 | 224,300 | — | — |
| 2025-07-16 | $10.92 | $10.92 | 222,900 | — | — |
| 2025-07-15 | $10.13 | $10.13 | 147,100 | — | — |
| 2025-07-14 | $10.91 | $10.91 | 382,000 | — | — |
| 2025-07-11 | $10.26 | $10.26 | 211,100 | — | — |
| 2025-07-10 | $10.24 | $10.24 | 415,100 | — | — |
| 2025-07-09 | $10.21 | $10.21 | 267,800 | — | — |
| 2025-07-08 | $9.91 | $9.91 | 311,400 | — | — |
| 2025-07-07 | $9.61 | $9.61 | 302,900 | — | — |
| 2025-07-03 | $10.00 | $10.00 | 209,600 | — | — |
| 2025-07-02 | $10.05 | $10.05 | 609,700 | — | — |
| 2025-07-01 | $9.72 | $9.72 | 416,500 | — | — |
| 2025-06-30 | $9.57 | $9.57 | 384,200 | — | — |
| 2025-06-27 | $9.10 | $9.10 | 1,576,400 | — | — |
| 2025-06-26 | $9.83 | $9.83 | 203,100 | — | — |
| 2025-06-25 | $9.63 | $9.63 | 111,900 | — | — |
| 2025-06-24 | $9.74 | $9.74 | 115,100 | — | — |
| 2025-06-23 | $9.71 | $9.71 | 323,400 | — | — |
| 2025-06-20 | $9.23 | $9.23 | 486,100 | — | — |
| 2025-06-18 | $9.50 | $9.50 | 157,800 | — | — |
| 2025-06-17 | $9.59 | $9.59 | 251,500 | — | — |
| 2025-06-16 | $10.22 | $10.22 | 324,700 | — | — |
| 2025-06-13 | $10.43 | $10.43 | 425,200 | — | — |
| 2025-06-12 | $10.33 | $10.33 | 365,700 | — | — |
| 2025-06-11 | $10.18 | $10.18 | 223,200 | — | — |
| 2025-06-10 | $10.71 | $10.71 | 500,200 | — | — |
| 2025-06-09 | $10.26 | $10.26 | 854,400 | — | — |
| 2025-06-06 | $10.55 | $10.55 | 194,800 | — | — |
| 2025-06-05 | $10.17 | $10.17 | 626,200 | — | — |
| 2025-06-04 | $10.26 | $10.26 | 832,100 | — | — |
| 2025-06-03 | $9.65 | $9.65 | 326,000 | — | — |
| 2025-06-02 | $9.60 | $9.60 | 375,700 | — | — |
| 2025-05-30 | $9.10 | $9.10 | 557,500 | — | — |
| 2025-05-29 | $9.25 | $9.25 | 226,900 | — | — |
| 2025-05-28 | $8.99 | $8.99 | 208,100 | — | — |
| 2025-05-27 | $8.82 | $8.82 | 248,500 | — | — |
| 2025-05-23 | $9.29 | $9.29 | 189,300 | — | — |
| 2025-05-22 | $9.59 | $9.59 | 153,100 | — | — |
| 2025-05-21 | $9.76 | $9.76 | 375,100 | — | — |
| 2025-05-20 | $9.98 | $9.98 | 252,100 | — | — |
| 2025-05-19 | $9.68 | $9.68 | 209,200 | — | — |
| 2025-05-16 | $9.99 | $9.99 | 145,400 | — | — |
| 2025-05-15 | $9.86 | $9.86 | 128,700 | — | — |
| 2025-05-14 | $9.67 | $9.67 | 207,400 | — | — |
| 2025-05-13 | $9.98 | $9.98 | 212,800 | — | — |
| 2025-05-12 | $10.26 | $10.26 | 426,700 | — | — |
| 2025-05-09 | $10.09 | $10.09 | 394,100 | — | — |
| 2025-05-08 | $10.07 | $10.07 | 189,500 | — | — |
| 2025-05-07 | $9.13 | $9.13 | 582,200 | — | — |
| 2025-05-06 | $10.00 | $10.00 | 734,000 | — | — |
| 2025-05-05 | $10.50 | $10.50 | 124,400 | — | — |
| 2025-05-02 | $10.86 | $10.86 | 394,200 | — | — |
| 2025-05-01 | $10.48 | $10.48 | 317,000 | — | — |
| 2025-04-30 | $10.30 | $10.30 | 238,500 | — | — |
| 2025-04-29 | $10.28 | $10.28 | 276,200 | — | — |
| 2025-04-28 | $10.34 | $10.34 | 224,900 | — | — |
| 2025-04-25 | $10.04 | $10.04 | 101,100 | — | — |
| 2025-04-24 | $10.09 | $10.09 | 120,800 | — | — |
| 2025-04-23 | $10.02 | $10.02 | 502,900 | — | — |
| 2025-04-22 | $9.47 | $9.47 | 250,000 | — | — |
| 2025-04-21 | $9.06 | $9.06 | 205,100 | — | — |
| 2025-04-17 | $8.92 | $8.92 | 233,900 | — | — |
| 2025-04-16 | $8.61 | $8.61 | 233,300 | — | — |
| 2025-04-15 | $8.66 | $8.66 | 275,700 | — | — |
| 2025-04-14 | $8.43 | $8.43 | 242,200 | — | — |
| 2025-04-11 | $7.96 | $7.96 | 216,500 | — | — |
| 2025-04-10 | $7.55 | $7.55 | 418,000 | — | — |
| 2025-04-09 | $7.92 | $7.92 | 1,150,400 | — | — |
| 2025-04-08 | $7.06 | $7.06 | 287,900 | — | — |
| 2025-04-07 | $7.38 | $7.38 | 411,800 | — | — |
| 2025-04-04 | $7.74 | $7.74 | 482,600 | — | — |
| 2025-04-03 | $8.30 | $8.30 | 368,400 | — | — |
| 2025-04-02 | $8.65 | $8.65 | 444,200 | — | — |
| 2025-04-01 | $8.72 | $8.72 | 734,400 | — | — |
| 2025-03-31 | $9.30 | $9.30 | 325,000 | — | — |
| 2025-03-28 | $9.77 | $9.77 | 192,100 | — | — |
| 2025-03-27 | $9.66 | $9.66 | 320,800 | — | — |
| 2025-03-26 | $10.24 | $10.24 | 117,000 | — | — |
| 2025-03-25 | $10.31 | $10.31 | 156,800 | — | — |
| 2025-03-24 | $10.65 | $10.65 | 116,700 | — | — |
| 2025-03-21 | $10.69 | $10.69 | 343,700 | — | — |
| 2025-03-20 | $10.94 | $10.94 | 158,300 | — | — |
| 2025-03-19 | $11.16 | $11.16 | 312,900 | — | — |
| 2025-03-18 | $10.88 | $10.88 | 190,600 | — | — |
| 2025-03-17 | $10.74 | $10.74 | 231,100 | — | — |
| 2025-03-14 | $11.50 | $11.50 | 1,119,900 | — | — |
| 2025-03-13 | $10.74 | $10.74 | 266,800 | — | — |
| 2025-03-12 | $10.82 | $10.82 | 436,200 | — | — |
| 2025-03-11 | $10.88 | $10.88 | 385,300 | — | — |
| 2025-03-10 | $10.16 | $10.16 | 591,700 | — | — |
| 2025-03-07 | $10.94 | $10.94 | 329,600 | — | — |
| 2025-03-06 | $11.06 | $11.06 | 372,900 | — | — |
| 2025-03-05 | $11.10 | $11.10 | 310,300 | — | — |
| 2025-03-04 | $10.95 | $10.95 | 421,000 | — | — |
| 2025-03-03 | $11.21 | $11.21 | 418,500 | — | — |
| 2025-02-28 | $11.71 | $11.71 | 342,900 | — | — |
| 2025-02-27 | $11.72 | $11.72 | 88,700 | — | — |
| 2025-02-26 | $12.20 | $12.20 | 159,000 | — | — |
| 2025-02-25 | $12.03 | $12.03 | 154,800 | — | — |
| 2025-02-24 | $12.82 | $12.82 | 224,000 | — | — |
| 2025-02-21 | $13.17 | $13.17 | 202,600 | — | — |
| 2025-02-20 | $12.78 | $12.78 | 138,100 | — | — |
| 2025-02-19 | $12.79 | $12.79 | 149,500 | — | — |
| 2025-02-18 | $12.59 | $12.59 | 367,200 | — | — |
| 2025-02-14 | $13.19 | $13.19 | 249,200 | — | — |
| 2025-02-13 | $12.25 | $12.25 | 208,200 | — | — |
| 2025-02-12 | $12.04 | $12.04 | 188,500 | — | — |
| 2025-02-11 | $12.13 | $12.13 | 432,200 | — | — |
| 2025-02-10 | $12.39 | $12.39 | 256,600 | — | — |
| 2025-02-07 | $12.67 | $12.67 | 509,600 | — | — |
| 2025-02-06 | $13.17 | $13.17 | 367,100 | — | — |
| 2025-02-05 | $13.67 | $13.67 | 269,300 | — | — |
| 2025-02-04 | $13.65 | $13.65 | 226,700 | — | — |
| 2025-02-03 | $13.85 | $13.85 | 283,600 | — | — |
| 2025-01-31 | $14.46 | $14.46 | 338,900 | — | — |
| 2025-01-30 | $14.71 | $14.71 | 308,400 | — | — |
| 2025-01-29 | $14.65 | $14.65 | 146,800 | — | — |
| 2025-01-28 | $15.39 | $15.39 | 152,600 | — | — |
| 2025-01-27 | $15.50 | $15.50 | 171,000 | — | — |
| 2025-01-24 | $15.88 | $15.88 | 118,300 | — | — |
| 2025-01-23 | $16.24 | $16.24 | 139,600 | — | — |
| 2025-01-22 | $15.80 | $15.80 | 244,700 | — | — |
| 2025-01-21 | $15.91 | $15.91 | 187,000 | — | — |
| 2025-01-17 | $16.19 | $16.19 | 193,600 | — | — |
| 2025-01-16 | $16.15 | $16.15 | 261,100 | — | — |
| 2025-01-15 | $16.73 | $16.73 | 316,300 | — | — |
| 2025-01-14 | $15.94 | $15.94 | 650,000 | — | — |
| 2025-01-13 | $15.10 | $15.10 | 302,500 | — | — |
| 2025-01-10 | $15.20 | $15.20 | 418,600 | — | — |
| 2025-01-08 | $15.97 | $15.97 | 287,300 | — | — |
| 2025-01-07 | $15.95 | $15.95 | 368,700 | — | — |
| 2025-01-06 | $16.06 | $16.06 | 238,400 | — | — |
| 2025-01-03 | $15.63 | $15.63 | 203,500 | — | — |
| 2025-01-02 | $14.43 | $14.43 | 138,000 | — | — |