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
- 2015-11-11 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 | $17.00 | $17.00 | 1,700,500 | — | — |
| 2025-12-30 | $17.15 | $17.15 | 1,741,100 | — | — |
| 2025-12-29 | $17.86 | $17.86 | 2,169,400 | — | — |
| 2025-12-26 | $17.77 | $17.77 | 1,633,000 | — | — |
| 2025-12-24 | $18.25 | $18.25 | 1,862,900 | — | — |
| 2025-12-23 | $17.48 | $17.48 | 2,803,800 | — | — |
| 2025-12-22 | $17.97 | $17.97 | 4,311,700 | — | — |
| 2025-12-19 | $15.98 | $15.98 | 4,026,900 | — | — |
| 2025-12-18 | $15.54 | $15.54 | 3,556,700 | — | — |
| 2025-12-17 | $16.34 | $16.34 | 4,759,500 | — | — |
| 2025-12-16 | $16.41 | $16.41 | 6,123,400 | — | — |
| 2025-12-15 | $16.11 | $16.11 | 6,006,400 | — | — |
| 2025-12-12 | $16.56 | $16.56 | 8,100,100 | — | — |
| 2025-12-11 | $16.75 | $16.75 | 15,490,100 | — | — |
| 2025-12-10 | $20.23 | $20.23 | 17,661,500 | — | — |
| 2025-12-09 | $21.31 | $21.31 | 38,009,500 | — | — |
| 2025-12-08 | $18.52 | $18.52 | 147,251,400 | — | — |
| 2025-12-05 | $7.49 | $7.49 | 2,550,600 | — | — |
| 2025-12-04 | $7.62 | $7.62 | 2,519,500 | — | — |
| 2025-12-03 | $7.14 | $7.14 | 2,615,800 | — | — |
| 2025-12-02 | $6.99 | $6.99 | 2,302,500 | — | — |
| 2025-12-01 | $7.41 | $7.41 | 1,719,600 | — | — |
| 2025-11-28 | $7.76 | $7.76 | 1,489,500 | — | — |
| 2025-11-26 | $7.67 | $7.67 | 1,809,000 | — | — |
| 2025-11-25 | $7.43 | $7.43 | 1,485,500 | — | — |
| 2025-11-24 | $7.46 | $7.46 | 2,932,700 | — | — |
| 2025-11-21 | $7.05 | $7.05 | 1,855,000 | — | — |
| 2025-11-20 | $6.76 | $6.76 | 2,907,800 | — | — |
| 2025-11-19 | $6.88 | $6.88 | 2,157,900 | — | — |
| 2025-11-18 | $7.11 | $7.11 | 2,276,800 | — | — |
| 2025-11-17 | $7.15 | $7.15 | 2,053,200 | — | — |
| 2025-11-14 | $7.08 | $7.08 | 2,323,900 | — | — |
| 2025-11-13 | $6.67 | $6.67 | 2,965,700 | — | — |
| 2025-11-12 | $6.96 | $6.96 | 2,613,700 | — | — |
| 2025-11-11 | $7.26 | $7.26 | 2,952,100 | — | — |
| 2025-11-10 | $7.05 | $7.05 | 3,996,100 | — | — |
| 2025-11-07 | $7.86 | $7.86 | 3,284,500 | — | — |
| 2025-11-06 | $7.88 | $7.88 | 1,976,200 | — | — |
| 2025-11-05 | $8.04 | $8.04 | 1,981,700 | — | — |
| 2025-11-04 | $8.01 | $8.01 | 2,132,200 | — | — |
| 2025-11-03 | $8.31 | $8.31 | 4,224,500 | — | — |
| 2025-10-31 | $9.04 | $9.04 | 5,246,600 | — | — |
| 2025-10-30 | $8.30 | $8.30 | 4,183,500 | — | — |
| 2025-10-29 | $8.26 | $8.26 | 17,348,800 | — | — |
| 2025-10-28 | $7.59 | $7.59 | 2,477,600 | — | — |
| 2025-10-27 | $7.62 | $7.62 | 2,532,400 | — | — |
| 2025-10-24 | $7.13 | $7.13 | 2,166,900 | — | — |
| 2025-10-23 | $7.05 | $7.05 | 2,473,400 | — | — |
| 2025-10-22 | $7.18 | $7.18 | 4,330,500 | — | — |
| 2025-10-21 | $7.85 | $7.85 | 1,660,600 | — | — |
| 2025-10-20 | $7.81 | $7.81 | 2,498,600 | — | — |
| 2025-10-17 | $7.81 | $7.81 | 1,761,100 | — | — |
| 2025-10-16 | $7.87 | $7.87 | 2,915,000 | — | — |
| 2025-10-15 | $8.09 | $8.09 | 1,597,700 | — | — |
| 2025-10-14 | $7.89 | $7.89 | 1,551,300 | — | — |
| 2025-10-13 | $7.79 | $7.79 | 1,679,300 | — | — |
| 2025-10-10 | $7.60 | $7.60 | 3,164,500 | — | — |
| 2025-10-09 | $8.19 | $8.19 | 4,012,700 | — | — |
| 2025-10-08 | $7.35 | $7.35 | 4,704,800 | — | — |
| 2025-10-07 | $7.19 | $7.19 | 897,900 | — | — |
| 2025-10-06 | $7.22 | $7.22 | 1,983,000 | — | — |
| 2025-10-03 | $7.15 | $7.15 | 1,824,600 | — | — |
| 2025-10-02 | $7.02 | $7.02 | 1,019,000 | — | — |
| 2025-10-01 | $7.03 | $7.03 | 1,325,200 | — | — |
| 2025-09-30 | $7.32 | $7.32 | 2,630,400 | — | — |
| 2025-09-29 | $7.13 | $7.13 | 2,505,300 | — | — |
| 2025-09-26 | $6.80 | $6.80 | 2,258,700 | — | — |
| 2025-09-25 | $6.66 | $6.66 | 1,737,600 | — | — |
| 2025-09-24 | $6.73 | $6.73 | 1,828,300 | — | — |
| 2025-09-23 | $6.83 | $6.83 | 1,577,400 | — | — |
| 2025-09-22 | $6.91 | $6.91 | 1,450,900 | — | — |
| 2025-09-19 | $6.89 | $6.89 | 2,198,700 | — | — |
| 2025-09-18 | $6.96 | $6.96 | 2,122,000 | — | — |
| 2025-09-17 | $6.80 | $6.80 | 1,245,300 | — | — |
| 2025-09-16 | $6.82 | $6.82 | 1,495,000 | — | — |
| 2025-09-15 | $6.97 | $6.97 | 1,257,000 | — | — |
| 2025-09-12 | $6.97 | $6.97 | 1,852,300 | — | — |
| 2025-09-11 | $7.16 | $7.16 | 2,340,100 | — | — |
| 2025-09-10 | $7.39 | $7.39 | 2,312,200 | — | — |
| 2025-09-09 | $7.48 | $7.48 | 1,524,300 | — | — |
| 2025-09-08 | $7.58 | $7.58 | 2,665,100 | — | — |
| 2025-09-05 | $8.29 | $8.29 | 2,792,300 | — | — |
| 2025-09-04 | $8.18 | $8.18 | 3,437,600 | — | — |
| 2025-09-03 | $8.00 | $8.00 | 11,119,200 | — | — |
| 2025-09-02 | $9.62 | $9.62 | 1,130,600 | — | — |
| 2025-08-29 | $9.60 | $9.60 | 1,230,900 | — | — |
| 2025-08-28 | $9.93 | $9.93 | 1,493,400 | — | — |
| 2025-08-27 | $10.08 | $10.08 | 1,507,600 | — | — |
| 2025-08-26 | $9.97 | $9.97 | 1,755,800 | — | — |
| 2025-08-25 | $9.94 | $9.94 | 1,485,600 | — | — |
| 2025-08-22 | $10.15 | $10.15 | 2,247,200 | — | — |
| 2025-08-21 | $9.76 | $9.76 | 913,200 | — | — |
| 2025-08-20 | $9.45 | $9.45 | 1,182,400 | — | — |
| 2025-08-19 | $9.51 | $9.51 | 1,691,300 | — | — |
| 2025-08-18 | $9.74 | $9.74 | 2,136,700 | — | — |
| 2025-08-15 | $9.76 | $9.76 | 2,889,500 | — | — |
| 2025-08-14 | $8.91 | $8.91 | 2,215,400 | — | — |
| 2025-08-13 | $8.76 | $8.76 | 1,583,900 | — | — |
| 2025-08-12 | $8.45 | $8.45 | 977,900 | — | — |
| 2025-08-11 | $8.11 | $8.11 | 2,005,100 | — | — |
| 2025-08-08 | $8.09 | $8.09 | 1,058,900 | — | — |
| 2025-08-07 | $8.13 | $8.13 | 1,195,200 | — | — |
| 2025-08-06 | $8.55 | $8.55 | 1,985,000 | — | — |
| 2025-08-05 | $8.84 | $8.84 | 1,300,900 | — | — |
| 2025-08-04 | $8.75 | $8.75 | 1,803,200 | — | — |
| 2025-08-01 | $8.63 | $8.63 | 1,835,900 | — | — |
| 2025-07-31 | $8.10 | $8.10 | 1,563,600 | — | — |
| 2025-07-30 | $8.16 | $8.16 | 1,931,200 | — | — |
| 2025-07-29 | $8.32 | $8.32 | 1,542,000 | — | — |
| 2025-07-28 | $8.18 | $8.18 | 1,699,300 | — | — |
| 2025-07-25 | $8.40 | $8.40 | 1,397,500 | — | — |
| 2025-07-24 | $8.39 | $8.39 | 1,001,900 | — | — |
| 2025-07-23 | $8.56 | $8.56 | 1,612,700 | — | — |
| 2025-07-22 | $7.93 | $7.93 | 1,142,600 | — | — |
| 2025-07-21 | $7.87 | $7.87 | 1,986,300 | — | — |
| 2025-07-18 | $8.34 | $8.34 | 2,461,400 | — | — |
| 2025-07-17 | $8.01 | $8.01 | 1,154,000 | — | — |
| 2025-07-16 | $7.82 | $7.82 | 5,293,400 | — | — |
| 2025-07-15 | $7.71 | $7.71 | 1,445,800 | — | — |
| 2025-07-14 | $7.84 | $7.84 | 984,400 | — | — |
| 2025-07-11 | $7.70 | $7.70 | 1,389,000 | — | — |
| 2025-07-10 | $7.95 | $7.95 | 2,570,000 | — | — |
| 2025-07-09 | $7.70 | $7.70 | 1,704,300 | — | — |
| 2025-07-08 | $6.95 | $6.95 | 1,104,400 | — | — |
| 2025-07-07 | $7.06 | $7.06 | 1,401,500 | — | — |
| 2025-07-03 | $6.95 | $6.95 | 652,500 | — | — |
| 2025-07-02 | $6.75 | $6.75 | 948,000 | — | — |
| 2025-07-01 | $6.52 | $6.52 | 1,266,100 | — | — |
| 2025-06-30 | $6.50 | $6.50 | 850,800 | — | — |
| 2025-06-27 | $6.67 | $6.67 | 2,955,500 | — | — |
| 2025-06-26 | $7.03 | $7.03 | 774,400 | — | — |
| 2025-06-25 | $6.85 | $6.85 | 1,042,600 | — | — |
| 2025-06-24 | $6.83 | $6.83 | 1,163,800 | — | — |
| 2025-06-23 | $6.96 | $6.96 | 1,286,700 | — | — |
| 2025-06-20 | $6.57 | $6.57 | 1,215,000 | — | — |
| 2025-06-18 | $6.90 | $6.90 | 876,400 | — | — |
| 2025-06-17 | $6.59 | $6.59 | 622,300 | — | — |
| 2025-06-16 | $6.85 | $6.85 | 560,800 | — | — |
| 2025-06-13 | $6.95 | $6.95 | 672,500 | — | — |
| 2025-06-12 | $7.20 | $7.20 | 778,500 | — | — |
| 2025-06-11 | $7.19 | $7.19 | 1,207,800 | — | — |
| 2025-06-10 | $7.23 | $7.23 | 939,700 | — | — |
| 2025-06-09 | $7.05 | $7.05 | 991,300 | — | — |
| 2025-06-06 | $7.22 | $7.22 | 1,345,400 | — | — |
| 2025-06-05 | $6.75 | $6.75 | 726,800 | — | — |
| 2025-06-04 | $6.68 | $6.68 | 1,258,400 | — | — |
| 2025-06-03 | $6.50 | $6.50 | 1,499,400 | — | — |
| 2025-06-02 | $6.25 | $6.25 | 1,030,800 | — | — |
| 2025-05-30 | $6.01 | $6.01 | 1,272,700 | — | — |
| 2025-05-29 | $6.24 | $6.24 | 917,800 | — | — |
| 2025-05-28 | $6.05 | $6.05 | 1,146,800 | — | — |
| 2025-05-27 | $5.94 | $5.94 | 1,059,000 | — | — |
| 2025-05-23 | $5.95 | $5.95 | 1,011,200 | — | — |
| 2025-05-22 | $6.09 | $6.09 | 652,900 | — | — |
| 2025-05-21 | $6.04 | $6.04 | 1,039,600 | — | — |
| 2025-05-20 | $6.54 | $6.54 | 876,200 | — | — |
| 2025-05-19 | $6.46 | $6.46 | 893,300 | — | — |
| 2025-05-16 | $6.33 | $6.33 | 1,306,000 | — | — |
| 2025-05-15 | $6.30 | $6.30 | 1,371,600 | — | — |
| 2025-05-14 | $6.35 | $6.35 | 1,097,800 | — | — |
| 2025-05-13 | $6.39 | $6.39 | 1,232,400 | — | — |
| 2025-05-12 | $6.60 | $6.60 | 1,393,600 | — | — |
| 2025-05-09 | $6.59 | $6.59 | 1,550,300 | — | — |
| 2025-05-08 | $6.54 | $6.54 | 2,179,200 | — | — |
| 2025-05-07 | $6.49 | $6.49 | 1,833,500 | — | — |
| 2025-05-06 | $6.41 | $6.41 | 2,791,700 | — | — |
| 2025-05-05 | $7.73 | $7.73 | 2,877,200 | — | — |
| 2025-05-02 | $8.10 | $8.10 | 3,725,800 | — | — |
| 2025-05-01 | $7.94 | $7.94 | 2,101,900 | — | — |
| 2025-04-30 | $7.72 | $7.72 | 2,100,200 | — | — |
| 2025-04-29 | $7.34 | $7.34 | 1,728,700 | — | — |
| 2025-04-28 | $6.83 | $6.83 | 1,014,500 | — | — |
| 2025-04-25 | $6.73 | $6.73 | 1,039,000 | — | — |
| 2025-04-24 | $6.79 | $6.79 | 1,230,400 | — | — |
| 2025-04-23 | $6.79 | $6.79 | 1,953,500 | — | — |
| 2025-04-22 | $6.56 | $6.56 | 1,512,300 | — | — |
| 2025-04-21 | $6.12 | $6.12 | 1,721,800 | — | — |
| 2025-04-17 | $5.92 | $5.92 | 948,000 | — | — |
| 2025-04-16 | $5.84 | $5.84 | 993,900 | — | — |
| 2025-04-15 | $6.28 | $6.28 | 1,102,400 | — | — |
| 2025-04-14 | $6.00 | $6.00 | 1,075,700 | — | — |
| 2025-04-11 | $5.65 | $5.65 | 963,300 | — | — |
| 2025-04-10 | $5.48 | $5.48 | 1,817,400 | — | — |
| 2025-04-09 | $6.14 | $6.14 | 2,143,500 | — | — |
| 2025-04-08 | $5.60 | $5.60 | 1,873,100 | — | — |
| 2025-04-07 | $5.80 | $5.80 | 1,741,900 | — | — |
| 2025-04-04 | $6.03 | $6.03 | 2,419,700 | — | — |
| 2025-04-03 | $6.64 | $6.64 | 2,380,600 | — | — |
| 2025-04-02 | $7.57 | $7.57 | 2,273,600 | — | — |
| 2025-04-01 | $7.74 | $7.74 | 1,909,900 | — | — |
| 2025-03-31 | $8.08 | $8.08 | 2,522,600 | — | — |
| 2025-03-28 | $8.62 | $8.62 | 1,207,300 | — | — |
| 2025-03-27 | $9.01 | $9.01 | 1,712,400 | — | — |
| 2025-03-26 | $10.02 | $10.02 | 3,351,600 | — | — |
| 2025-03-25 | $9.44 | $9.44 | 932,800 | — | — |
| 2025-03-24 | $10.07 | $10.07 | 911,400 | — | — |
| 2025-03-21 | $9.59 | $9.59 | 1,619,800 | — | — |
| 2025-03-20 | $9.67 | $9.67 | 535,900 | — | — |
| 2025-03-19 | $10.04 | $10.04 | 556,600 | — | — |
| 2025-03-18 | $9.79 | $9.79 | 692,700 | — | — |
| 2025-03-17 | $10.17 | $10.17 | 586,700 | — | — |
| 2025-03-14 | $10.22 | $10.22 | 825,800 | — | — |
| 2025-03-13 | $10.27 | $10.27 | 1,080,200 | — | — |
| 2025-03-12 | $10.81 | $10.81 | 1,485,400 | — | — |
| 2025-03-11 | $10.40 | $10.40 | 1,545,500 | — | — |
| 2025-03-10 | $9.39 | $9.39 | 1,381,600 | — | — |
| 2025-03-07 | $9.40 | $9.40 | 1,764,700 | — | — |
| 2025-03-06 | $10.18 | $10.18 | 1,084,100 | — | — |
| 2025-03-05 | $10.57 | $10.57 | 1,484,700 | — | — |
| 2025-03-04 | $11.23 | $11.23 | 2,054,600 | — | — |
| 2025-03-03 | $10.05 | $10.05 | 1,443,700 | — | — |
| 2025-02-28 | $10.57 | $10.57 | 1,187,800 | — | — |
| 2025-02-27 | $10.56 | $10.56 | 708,600 | — | — |
| 2025-02-26 | $10.60 | $10.60 | 872,200 | — | — |
| 2025-02-25 | $10.36 | $10.36 | 1,139,300 | — | — |
| 2025-02-24 | $10.48 | $10.48 | 1,050,300 | — | — |
| 2025-02-21 | $11.13 | $11.13 | 798,200 | — | — |
| 2025-02-20 | $11.33 | $11.33 | 753,500 | — | — |
| 2025-02-19 | $11.01 | $11.01 | 1,003,100 | — | — |
| 2025-02-18 | $11.03 | $11.03 | 635,300 | — | — |
| 2025-02-14 | $10.81 | $10.81 | 677,600 | — | — |
| 2025-02-13 | $10.80 | $10.80 | 515,700 | — | — |
| 2025-02-12 | $10.91 | $10.91 | 713,600 | — | — |
| 2025-02-11 | $10.41 | $10.41 | 675,200 | — | — |
| 2025-02-10 | $10.66 | $10.66 | 973,000 | — | — |
| 2025-02-07 | $11.17 | $11.17 | 496,500 | — | — |
| 2025-02-06 | $11.84 | $11.84 | 733,200 | — | — |
| 2025-02-05 | $12.24 | $12.24 | 674,500 | — | — |
| 2025-02-04 | $11.74 | $11.74 | 753,300 | — | — |
| 2025-02-03 | $11.86 | $11.86 | 1,029,200 | — | — |
| 2025-01-31 | $11.57 | $11.57 | 1,022,700 | — | — |
| 2025-01-30 | $12.06 | $12.06 | 507,300 | — | — |
| 2025-01-29 | $11.91 | $11.91 | 706,100 | — | — |
| 2025-01-28 | $12.04 | $12.04 | 623,900 | — | — |
| 2025-01-27 | $12.20 | $12.20 | 927,500 | — | — |
| 2025-01-24 | $12.01 | $12.01 | 978,900 | — | — |
| 2025-01-23 | $11.94 | $11.94 | 889,700 | — | — |
| 2025-01-22 | $11.66 | $11.66 | 749,200 | — | — |
| 2025-01-21 | $11.10 | $11.10 | 796,100 | — | — |
| 2025-01-17 | $10.99 | $10.99 | 877,900 | — | — |
| 2025-01-16 | $11.31 | $11.31 | 824,100 | — | — |
| 2025-01-15 | $11.47 | $11.47 | 896,400 | — | — |
| 2025-01-14 | $11.13 | $11.13 | 1,106,600 | — | — |
| 2025-01-13 | $11.27 | $11.27 | 1,284,000 | — | — |
| 2025-01-10 | $11.54 | $11.54 | 1,584,500 | — | — |
| 2025-01-08 | $12.50 | $12.50 | 619,800 | — | — |
| 2025-01-07 | $13.08 | $13.08 | 916,200 | — | — |
| 2025-01-06 | $13.03 | $13.03 | 798,900 | — | — |
| 2025-01-03 | $13.51 | $13.51 | 984,000 | — | — |
| 2025-01-02 | $13.32 | $13.32 | 1,032,800 | — | — |