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
- 2024-10-11 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 | $27.15 | $27.15 | 517,800 | — | — |
| 2025-12-30 | $27.32 | $27.32 | 831,500 | — | — |
| 2025-12-29 | $28.83 | $28.83 | 238,300 | — | — |
| 2025-12-26 | $29.48 | $29.48 | 228,000 | — | — |
| 2025-12-24 | $30.27 | $30.27 | 266,500 | — | — |
| 2025-12-23 | $29.21 | $29.21 | 347,200 | — | — |
| 2025-12-22 | $30.43 | $30.43 | 701,400 | — | — |
| 2025-12-19 | $29.35 | $29.35 | 1,463,000 | — | — |
| 2025-12-18 | $29.86 | $29.86 | 795,900 | — | — |
| 2025-12-17 | $28.33 | $28.33 | 439,700 | — | — |
| 2025-12-16 | $29.32 | $29.32 | 932,300 | — | — |
| 2025-12-15 | $27.20 | $27.20 | 1,173,500 | — | — |
| 2025-12-12 | $27.14 | $27.14 | 305,400 | — | — |
| 2025-12-11 | $27.47 | $27.47 | 661,700 | — | — |
| 2025-12-10 | $28.67 | $28.67 | 342,300 | — | — |
| 2025-12-09 | $28.37 | $28.37 | 403,400 | — | — |
| 2025-12-08 | $28.97 | $28.97 | 345,100 | — | — |
| 2025-12-05 | $27.75 | $27.75 | 399,900 | — | — |
| 2025-12-04 | $27.74 | $27.74 | 568,500 | — | — |
| 2025-12-03 | $26.97 | $26.97 | 497,300 | — | — |
| 2025-12-02 | $25.01 | $25.01 | 839,100 | — | — |
| 2025-12-01 | $28.98 | $28.98 | 418,300 | — | — |
| 2025-11-28 | $28.60 | $28.60 | 145,000 | — | — |
| 2025-11-26 | $28.00 | $28.00 | 509,400 | — | — |
| 2025-11-25 | $28.83 | $28.83 | 683,400 | — | — |
| 2025-11-24 | $26.05 | $26.05 | 1,256,800 | — | — |
| 2025-11-21 | $25.55 | $25.55 | 384,500 | — | — |
| 2025-11-20 | $24.96 | $24.96 | 402,300 | — | — |
| 2025-11-19 | $24.94 | $24.94 | 422,200 | — | — |
| 2025-11-18 | $25.56 | $25.56 | 585,000 | — | — |
| 2025-11-17 | $25.70 | $25.70 | 527,500 | — | — |
| 2025-11-14 | $24.53 | $24.53 | 801,800 | — | — |
| 2025-11-13 | $23.34 | $23.34 | 429,900 | — | — |
| 2025-11-12 | $23.72 | $23.72 | 476,600 | — | — |
| 2025-11-11 | $23.78 | $23.78 | 215,000 | — | — |
| 2025-11-10 | $23.50 | $23.50 | 490,500 | — | — |
| 2025-11-07 | $22.96 | $22.96 | 271,700 | — | — |
| 2025-11-06 | $23.66 | $23.66 | 289,400 | — | — |
| 2025-11-05 | $23.97 | $23.97 | 234,600 | — | — |
| 2025-11-04 | $25.04 | $25.04 | 342,700 | — | — |
| 2025-11-03 | $25.02 | $25.02 | 316,700 | — | — |
| 2025-10-31 | $25.85 | $25.85 | 215,100 | — | — |
| 2025-10-30 | $25.77 | $25.77 | 352,900 | — | — |
| 2025-10-29 | $24.19 | $24.19 | 197,900 | — | — |
| 2025-10-28 | $24.84 | $24.84 | 418,000 | — | — |
| 2025-10-27 | $23.58 | $23.58 | 413,900 | — | — |
| 2025-10-24 | $21.86 | $21.86 | 186,200 | — | — |
| 2025-10-23 | $21.13 | $21.13 | 241,400 | — | — |
| 2025-10-22 | $22.15 | $22.15 | 450,400 | — | — |
| 2025-10-21 | $22.33 | $22.33 | 475,300 | — | — |
| 2025-10-20 | $23.05 | $23.05 | 787,800 | — | — |
| 2025-10-17 | $20.97 | $20.97 | 370,900 | — | — |
| 2025-10-16 | $22.28 | $22.28 | 397,400 | — | — |
| 2025-10-15 | $21.69 | $21.69 | 477,900 | — | — |
| 2025-10-14 | $19.98 | $19.98 | 261,700 | — | — |
| 2025-10-13 | $20.08 | $20.08 | 218,200 | — | — |
| 2025-10-10 | $19.62 | $19.62 | 271,800 | — | — |
| 2025-10-09 | $19.79 | $19.79 | 636,400 | — | — |
| 2025-10-08 | $18.92 | $18.92 | 328,400 | — | — |
| 2025-10-07 | $18.67 | $18.67 | 190,100 | — | — |
| 2025-10-06 | $18.97 | $18.97 | 335,300 | — | — |
| 2025-10-03 | $18.63 | $18.63 | 239,500 | — | — |
| 2025-10-02 | $18.59 | $18.59 | 336,900 | — | — |
| 2025-10-01 | $18.63 | $18.63 | 327,800 | — | — |
| 2025-09-30 | $18.81 | $18.81 | 783,000 | — | — |
| 2025-09-29 | $17.34 | $17.34 | 208,400 | — | — |
| 2025-09-26 | $17.26 | $17.26 | 254,300 | — | — |
| 2025-09-25 | $16.31 | $16.31 | 171,300 | — | — |
| 2025-09-24 | $16.75 | $16.75 | 294,700 | — | — |
| 2025-09-23 | $16.28 | $16.28 | 190,400 | — | — |
| 2025-09-22 | $16.65 | $16.65 | 322,100 | — | — |
| 2025-09-19 | $16.38 | $16.38 | 2,447,200 | — | — |
| 2025-09-18 | $17.27 | $17.27 | 342,800 | — | — |
| 2025-09-17 | $16.02 | $16.02 | 540,000 | — | — |
| 2025-09-16 | $17.35 | $17.35 | 593,400 | — | — |
| 2025-09-15 | $16.79 | $16.79 | 374,000 | — | — |
| 2025-09-12 | $17.57 | $17.57 | 282,400 | — | — |
| 2025-09-11 | $17.92 | $17.92 | 305,300 | — | — |
| 2025-09-10 | $17.80 | $17.80 | 526,200 | — | — |
| 2025-09-09 | $18.24 | $18.24 | 373,700 | — | — |
| 2025-09-08 | $18.73 | $18.73 | 600,700 | — | — |
| 2025-09-05 | $19.97 | $19.97 | 556,200 | — | — |
| 2025-09-04 | $19.68 | $19.68 | 563,600 | — | — |
| 2025-09-03 | $20.00 | $20.00 | 970,100 | — | — |
| 2025-09-02 | $20.26 | $20.26 | 2,191,700 | — | — |
| 2025-08-29 | $17.13 | $17.13 | 305,700 | — | — |
| 2025-08-28 | $16.76 | $16.76 | 444,400 | — | — |
| 2025-08-27 | $16.70 | $16.70 | 254,200 | — | — |
| 2025-08-26 | $17.30 | $17.30 | 356,200 | — | — |
| 2025-08-25 | $16.73 | $16.73 | 215,700 | — | — |
| 2025-08-22 | $17.63 | $17.63 | 289,100 | — | — |
| 2025-08-21 | $17.74 | $17.74 | 421,900 | — | — |
| 2025-08-20 | $16.36 | $16.36 | 378,900 | — | — |
| 2025-08-19 | $16.90 | $16.90 | 507,900 | — | — |
| 2025-08-18 | $18.02 | $18.02 | 394,800 | — | — |
| 2025-08-15 | $18.93 | $18.93 | 424,800 | — | — |
| 2025-08-14 | $18.62 | $18.62 | 525,600 | — | — |
| 2025-08-13 | $18.56 | $18.56 | 557,900 | — | — |
| 2025-08-12 | $17.50 | $17.50 | 290,400 | — | — |
| 2025-08-11 | $16.59 | $16.59 | 1,453,400 | — | — |
| 2025-08-08 | $16.00 | $16.00 | 214,800 | — | — |
| 2025-08-07 | $15.84 | $15.84 | 371,700 | — | — |
| 2025-08-06 | $16.72 | $16.72 | 366,700 | — | — |
| 2025-08-05 | $15.50 | $15.50 | 359,600 | — | — |
| 2025-08-04 | $15.61 | $15.61 | 410,300 | — | — |
| 2025-08-01 | $15.54 | $15.54 | 514,100 | — | — |
| 2025-07-31 | $15.31 | $15.31 | 568,000 | — | — |
| 2025-07-30 | $15.19 | $15.19 | 868,500 | — | — |
| 2025-07-29 | $13.97 | $13.97 | 469,200 | — | — |
| 2025-07-28 | $14.34 | $14.34 | 760,500 | — | — |
| 2025-07-25 | $13.63 | $13.63 | 399,300 | — | — |
| 2025-07-24 | $13.35 | $13.35 | 673,900 | — | — |
| 2025-07-23 | $11.53 | $11.53 | 1,103,400 | — | — |
| 2025-07-22 | $10.75 | $10.75 | 281,400 | — | — |
| 2025-07-21 | $10.64 | $10.64 | 198,700 | — | — |
| 2025-07-18 | $10.72 | $10.72 | 225,700 | — | — |
| 2025-07-17 | $11.04 | $11.04 | 561,200 | — | — |
| 2025-07-16 | $10.92 | $10.92 | 389,700 | — | — |
| 2025-07-15 | $11.14 | $11.14 | 161,700 | — | — |
| 2025-07-14 | $11.73 | $11.73 | 261,100 | — | — |
| 2025-07-11 | $11.48 | $11.48 | 165,000 | — | — |
| 2025-07-10 | $11.84 | $11.84 | 410,900 | — | — |
| 2025-07-09 | $11.70 | $11.70 | 527,800 | — | — |
| 2025-07-08 | $10.90 | $10.90 | 207,300 | — | — |
| 2025-07-07 | $10.98 | $10.98 | 299,800 | — | — |
| 2025-07-03 | $11.20 | $11.20 | 212,100 | — | — |
| 2025-07-02 | $11.13 | $11.13 | 220,800 | — | — |
| 2025-07-01 | $10.79 | $10.79 | 243,200 | — | — |
| 2025-06-30 | $10.98 | $10.98 | 396,800 | — | — |
| 2025-06-27 | $10.93 | $10.93 | 3,039,200 | — | — |
| 2025-06-26 | $10.94 | $10.94 | 271,500 | — | — |
| 2025-06-25 | $10.89 | $10.89 | 276,200 | — | — |
| 2025-06-24 | $11.39 | $11.39 | 506,000 | — | — |
| 2025-06-23 | $10.72 | $10.72 | 526,600 | — | — |
| 2025-06-20 | $10.88 | $10.88 | 813,200 | — | — |
| 2025-06-18 | $10.64 | $10.64 | 605,700 | — | — |
| 2025-06-17 | $10.31 | $10.31 | 527,200 | — | — |
| 2025-06-16 | $11.17 | $11.17 | 264,000 | — | — |
| 2025-06-13 | $11.36 | $11.36 | 221,700 | — | — |
| 2025-06-12 | $11.56 | $11.56 | 305,800 | — | — |
| 2025-06-11 | $11.68 | $11.68 | 645,000 | — | — |
| 2025-06-10 | $11.59 | $11.59 | 248,600 | — | — |
| 2025-06-09 | $11.29 | $11.29 | 272,800 | — | — |
| 2025-06-06 | $11.27 | $11.27 | 207,200 | — | — |
| 2025-06-05 | $10.83 | $10.83 | 201,300 | — | — |
| 2025-06-04 | $10.86 | $10.86 | 213,200 | — | — |
| 2025-06-03 | $10.84 | $10.84 | 390,200 | — | — |
| 2025-06-02 | $10.66 | $10.66 | 933,500 | — | — |
| 2025-05-30 | $9.23 | $9.23 | 495,300 | — | — |
| 2025-05-29 | $9.35 | $9.35 | 368,500 | — | — |
| 2025-05-28 | $9.22 | $9.22 | 402,600 | — | — |
| 2025-05-27 | $9.62 | $9.62 | 660,400 | — | — |
| 2025-05-23 | $9.16 | $9.16 | 284,900 | — | — |
| 2025-05-22 | $9.31 | $9.31 | 384,200 | — | — |
| 2025-05-21 | $8.93 | $8.93 | 282,300 | — | — |
| 2025-05-20 | $9.13 | $9.13 | 398,500 | — | — |
| 2025-05-19 | $9.05 | $9.05 | 385,500 | — | — |
| 2025-05-16 | $8.64 | $8.64 | 318,900 | — | — |
| 2025-05-15 | $8.78 | $8.78 | 237,900 | — | — |
| 2025-05-14 | $8.56 | $8.56 | 356,800 | — | — |
| 2025-05-13 | $8.65 | $8.65 | 321,000 | — | — |
| 2025-05-12 | $9.50 | $9.50 | 174,700 | — | — |
| 2025-05-09 | $8.82 | $8.82 | 324,800 | — | — |
| 2025-05-08 | $8.84 | $8.84 | 218,400 | — | — |
| 2025-05-07 | $8.58 | $8.58 | 253,000 | — | — |
| 2025-05-06 | $8.21 | $8.21 | 907,000 | — | — |
| 2025-05-05 | $8.68 | $8.68 | 491,600 | — | — |
| 2025-05-02 | $8.64 | $8.64 | 484,400 | — | — |
| 2025-05-01 | $9.00 | $9.00 | 267,200 | — | — |
| 2025-04-30 | $9.26 | $9.26 | 189,700 | — | — |
| 2025-04-29 | $8.98 | $8.98 | 216,900 | — | — |
| 2025-04-28 | $8.78 | $8.78 | 291,500 | — | — |
| 2025-04-25 | $8.39 | $8.39 | 232,900 | — | — |
| 2025-04-24 | $8.96 | $8.96 | 227,900 | — | — |
| 2025-04-23 | $8.81 | $8.81 | 397,900 | — | — |
| 2025-04-22 | $10.15 | $10.15 | 324,800 | — | — |
| 2025-04-21 | $9.71 | $9.71 | 507,300 | — | — |
| 2025-04-17 | $8.78 | $8.78 | 315,200 | — | — |
| 2025-04-16 | $8.42 | $8.42 | 289,300 | — | — |
| 2025-04-15 | $7.77 | $7.77 | 245,300 | — | — |
| 2025-04-14 | $7.58 | $7.58 | 186,400 | — | — |
| 2025-04-11 | $7.37 | $7.37 | 303,700 | — | — |
| 2025-04-10 | $6.40 | $6.40 | 314,700 | — | — |
| 2025-04-09 | $6.53 | $6.53 | 626,800 | — | — |
| 2025-04-08 | $6.07 | $6.07 | 394,200 | — | — |
| 2025-04-07 | $6.36 | $6.36 | 325,500 | — | — |
| 2025-04-04 | $6.10 | $6.10 | 212,200 | — | — |
| 2025-04-03 | $6.30 | $6.30 | 234,300 | — | — |
| 2025-04-02 | $6.49 | $6.49 | 203,000 | — | — |
| 2025-04-01 | $6.70 | $6.70 | 290,100 | — | — |
| 2025-03-31 | $6.12 | $6.12 | 279,400 | — | — |
| 2025-03-28 | $6.87 | $6.87 | 138,100 | — | — |
| 2025-03-27 | $6.81 | $6.81 | 340,100 | — | — |
| 2025-03-26 | $6.84 | $6.84 | 424,900 | — | — |
| 2025-03-25 | $7.63 | $7.63 | 118,100 | — | — |
| 2025-03-24 | $7.70 | $7.70 | 126,500 | — | — |
| 2025-03-21 | $7.62 | $7.62 | 742,300 | — | — |
| 2025-03-20 | $8.05 | $8.05 | 267,100 | — | — |
| 2025-03-19 | $8.55 | $8.55 | 86,800 | — | — |
| 2025-03-18 | $9.04 | $9.04 | 136,000 | — | — |
| 2025-03-17 | $9.87 | $9.87 | 136,800 | — | — |
| 2025-03-14 | $9.61 | $9.61 | 134,400 | — | — |
| 2025-03-13 | $9.06 | $9.06 | 238,600 | — | — |
| 2025-03-12 | $9.23 | $9.23 | 252,500 | — | — |
| 2025-03-11 | $8.56 | $8.56 | 209,800 | — | — |
| 2025-03-10 | $8.39 | $8.39 | 157,600 | — | — |
| 2025-03-07 | $8.94 | $8.94 | 337,500 | — | — |
| 2025-03-06 | $8.42 | $8.42 | 278,700 | — | — |
| 2025-03-05 | $8.47 | $8.47 | 273,300 | — | — |
| 2025-03-04 | $8.34 | $8.34 | 211,500 | — | — |
| 2025-03-03 | $7.46 | $7.46 | 252,700 | — | — |
| 2025-02-28 | $7.93 | $7.93 | 192,900 | — | — |
| 2025-02-27 | $7.81 | $7.81 | 237,900 | — | — |
| 2025-02-26 | $7.66 | $7.66 | 235,100 | — | — |
| 2025-02-25 | $7.73 | $7.73 | 352,400 | — | — |
| 2025-02-24 | $8.22 | $8.22 | 287,300 | — | — |
| 2025-02-21 | $7.98 | $7.98 | 139,000 | — | — |
| 2025-02-20 | $8.23 | $8.23 | 117,100 | — | — |
| 2025-02-19 | $7.92 | $7.92 | 145,300 | — | — |
| 2025-02-18 | $8.40 | $8.40 | 224,500 | — | — |
| 2025-02-14 | $7.60 | $7.60 | 118,200 | — | — |
| 2025-02-13 | $7.33 | $7.33 | 152,700 | — | — |
| 2025-02-12 | $7.16 | $7.16 | 337,900 | — | — |
| 2025-02-11 | $7.09 | $7.09 | 322,700 | — | — |
| 2025-02-10 | $7.34 | $7.34 | 301,200 | — | — |
| 2025-02-07 | $7.92 | $7.92 | 427,200 | — | — |
| 2025-02-06 | $8.53 | $8.53 | 354,200 | — | — |
| 2025-02-05 | $9.02 | $9.02 | 336,700 | — | — |
| 2025-02-04 | $8.87 | $8.87 | 447,100 | — | — |
| 2025-02-03 | $9.93 | $9.93 | 167,600 | — | — |
| 2025-01-31 | $10.77 | $10.77 | 272,600 | — | — |
| 2025-01-30 | $11.00 | $11.00 | 190,200 | — | — |
| 2025-01-29 | $10.25 | $10.25 | 148,200 | — | — |
| 2025-01-28 | $9.85 | $9.85 | 156,100 | — | — |
| 2025-01-27 | $9.92 | $9.92 | 345,100 | — | — |
| 2025-01-24 | $10.39 | $10.39 | 206,400 | — | — |
| 2025-01-23 | $10.77 | $10.77 | 176,900 | — | — |
| 2025-01-22 | $10.77 | $10.77 | 415,900 | — | — |
| 2025-01-21 | $10.81 | $10.81 | 312,200 | — | — |
| 2025-01-17 | $11.00 | $11.00 | 158,700 | — | — |
| 2025-01-16 | $10.88 | $10.88 | 300,600 | — | — |
| 2025-01-15 | $12.00 | $12.00 | 186,500 | — | — |
| 2025-01-14 | $11.21 | $11.21 | 398,800 | — | — |
| 2025-01-13 | $11.43 | $11.43 | 204,700 | — | — |
| 2025-01-10 | $13.70 | $13.70 | 559,600 | — | — |
| 2025-01-08 | $16.19 | $16.19 | 122,600 | — | — |
| 2025-01-07 | $16.17 | $16.17 | 152,600 | — | — |
| 2025-01-06 | $16.98 | $16.98 | 250,200 | — | — |
| 2025-01-03 | $18.35 | $18.35 | 271,400 | — | — |
| 2025-01-02 | $16.30 | $16.30 | 171,600 | — | — |