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
- 2025-08-07 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 | $15.80 | $15.80 | 792,500 | — | — |
| 2025-12-30 | $15.55 | $15.55 | 799,800 | — | — |
| 2025-12-29 | $16.14 | $16.14 | 605,700 | — | — |
| 2025-12-26 | $16.57 | $16.57 | 639,300 | — | — |
| 2025-12-24 | $17.35 | $17.35 | 479,600 | — | — |
| 2025-12-23 | $17.62 | $17.62 | 1,032,900 | — | — |
| 2025-12-22 | $18.31 | $18.31 | 1,957,600 | — | — |
| 2025-12-19 | $16.74 | $16.74 | 5,442,100 | — | — |
| 2025-12-18 | $14.30 | $14.30 | 1,881,500 | — | — |
| 2025-12-17 | $14.17 | $14.17 | 887,700 | — | — |
| 2025-12-16 | $15.08 | $15.08 | 1,293,600 | — | — |
| 2025-12-15 | $15.21 | $15.21 | 1,792,000 | — | — |
| 2025-12-12 | $18.63 | $18.63 | 859,800 | — | — |
| 2025-12-11 | $18.66 | $18.66 | 580,600 | — | — |
| 2025-12-10 | $19.15 | $19.15 | 708,400 | — | — |
| 2025-12-09 | $19.96 | $19.96 | 788,000 | — | — |
| 2025-12-08 | $19.25 | $19.25 | 518,300 | — | — |
| 2025-12-05 | $19.43 | $19.43 | 823,600 | — | — |
| 2025-12-04 | $21.08 | $21.08 | 1,549,500 | — | — |
| 2025-12-03 | $19.43 | $19.43 | 569,800 | — | — |
| 2025-12-02 | $19.05 | $19.05 | 725,100 | — | — |
| 2025-12-01 | $19.68 | $19.68 | 775,100 | — | — |
| 2025-11-28 | $21.43 | $21.43 | 515,200 | — | — |
| 2025-11-26 | $19.82 | $19.82 | 1,626,400 | — | — |
| 2025-11-25 | $17.82 | $17.82 | 859,500 | — | — |
| 2025-11-24 | $18.58 | $18.58 | 949,800 | — | — |
| 2025-11-21 | $17.34 | $17.34 | 1,097,300 | — | — |
| 2025-11-20 | $17.39 | $17.39 | 1,642,600 | — | — |
| 2025-11-19 | $17.41 | $17.41 | 1,050,000 | — | — |
| 2025-11-18 | $16.86 | $16.86 | 1,692,900 | — | — |
| 2025-11-17 | $18.25 | $18.25 | 1,250,200 | — | — |
| 2025-11-14 | $18.00 | $18.00 | 2,440,400 | — | — |
| 2025-11-13 | $19.87 | $19.87 | 2,312,100 | — | — |
| 2025-11-12 | $22.74 | $22.74 | 1,213,900 | — | — |
| 2025-11-11 | $25.81 | $25.81 | 1,456,700 | — | — |
| 2025-11-10 | $29.05 | $29.05 | 573,200 | — | — |
| 2025-11-07 | $28.75 | $28.75 | 836,100 | — | — |
| 2025-11-06 | $28.05 | $28.05 | 625,300 | — | — |
| 2025-11-05 | $30.66 | $30.66 | 524,300 | — | — |
| 2025-11-04 | $30.47 | $30.47 | 930,200 | — | — |
| 2025-11-03 | $32.62 | $32.62 | 866,700 | — | — |
| 2025-10-31 | $33.99 | $33.99 | 880,300 | — | — |
| 2025-10-30 | $32.22 | $32.22 | 847,400 | — | — |
| 2025-10-29 | $33.78 | $33.78 | 595,100 | — | — |
| 2025-10-28 | $33.84 | $33.84 | 794,900 | — | — |
| 2025-10-27 | $36.97 | $36.97 | 1,311,300 | — | — |
| 2025-10-24 | $34.04 | $34.04 | 1,948,800 | — | — |
| 2025-10-23 | $28.99 | $28.99 | 573,500 | — | — |
| 2025-10-22 | $27.76 | $27.76 | 1,677,200 | — | — |
| 2025-10-21 | $29.84 | $29.84 | 941,600 | — | — |
| 2025-10-20 | $32.00 | $32.00 | 1,291,400 | — | — |
| 2025-10-17 | $30.27 | $30.27 | 930,400 | — | — |
| 2025-10-16 | $31.44 | $31.44 | 1,483,600 | — | — |
| 2025-10-15 | $36.68 | $36.68 | 1,564,400 | — | — |
| 2025-10-14 | $37.64 | $37.64 | 1,366,600 | — | — |
| 2025-10-13 | $39.13 | $39.13 | 1,500,800 | — | — |
| 2025-10-10 | $33.03 | $33.03 | 2,064,100 | — | — |
| 2025-10-09 | $33.74 | $33.74 | 718,600 | — | — |
| 2025-10-08 | $34.29 | $34.29 | 853,400 | — | — |
| 2025-10-07 | $33.63 | $33.63 | 1,370,600 | — | — |
| 2025-10-06 | $33.93 | $33.93 | 1,462,300 | — | — |
| 2025-10-03 | $31.20 | $31.20 | 1,171,400 | — | — |
| 2025-10-02 | $33.68 | $33.68 | 2,296,600 | — | — |
| 2025-10-01 | $31.99 | $31.99 | 1,955,900 | — | — |
| 2025-09-30 | $27.17 | $27.17 | 1,363,300 | — | — |
| 2025-09-29 | $26.74 | $26.74 | 1,788,100 | — | — |
| 2025-09-26 | $22.83 | $22.83 | 854,800 | — | — |
| 2025-09-25 | $23.59 | $23.59 | 1,083,500 | — | — |
| 2025-09-24 | $26.25 | $26.25 | 1,195,100 | — | — |
| 2025-09-23 | $28.07 | $28.07 | 1,440,900 | — | — |
| 2025-09-22 | $28.02 | $28.02 | 1,573,300 | — | — |
| 2025-09-19 | $26.30 | $26.30 | 2,668,400 | — | — |
| 2025-09-18 | $23.41 | $23.41 | 1,805,100 | — | — |
| 2025-09-17 | $20.95 | $20.95 | 1,169,400 | — | — |
| 2025-09-16 | $19.28 | $19.28 | 1,072,200 | — | — |
| 2025-09-15 | $19.99 | $19.99 | 989,700 | — | — |
| 2025-09-12 | $19.95 | $19.95 | 1,335,900 | — | — |
| 2025-09-11 | $20.57 | $20.57 | 1,508,400 | — | — |
| 2025-09-10 | $23.58 | $23.58 | 2,707,500 | — | — |
| 2025-09-09 | $18.39 | $18.39 | 2,054,000 | — | — |
| 2025-09-08 | $16.00 | $16.00 | 933,200 | — | — |
| 2025-09-05 | $16.34 | $16.34 | 300,800 | — | — |
| 2025-09-04 | $16.26 | $16.26 | 320,800 | — | — |
| 2025-09-03 | $16.71 | $16.71 | 1,002,600 | — | — |
| 2025-09-02 | $17.91 | $17.91 | 2,138,600 | — | — |
| 2025-08-29 | $16.91 | $16.91 | 400,700 | — | — |
| 2025-08-28 | $17.01 | $17.01 | 344,600 | — | — |
| 2025-08-27 | $16.90 | $16.90 | 163,900 | — | — |
| 2025-08-26 | $16.68 | $16.68 | 262,800 | — | — |
| 2025-08-25 | $16.56 | $16.56 | 275,100 | — | — |
| 2025-08-22 | $17.09 | $17.09 | 338,800 | — | — |
| 2025-08-21 | $16.71 | $16.71 | 370,600 | — | — |
| 2025-08-20 | $16.72 | $16.72 | 513,400 | — | — |
| 2025-08-19 | $17.02 | $17.02 | 1,185,000 | — | — |
| 2025-08-18 | $18.69 | $18.69 | 1,555,400 | — | — |
| 2025-08-15 | $17.09 | $17.09 | 803,400 | — | — |
| 2025-08-14 | $17.84 | $17.84 | 1,197,600 | — | — |
| 2025-08-13 | $17.32 | $17.32 | 1,606,900 | — | — |
| 2025-08-12 | $15.41 | $15.41 | 742,600 | — | — |
| 2025-08-11 | $14.71 | $14.71 | 1,354,100 | — | — |
| 2025-08-08 | $15.30 | $15.30 | 3,471,800 | — | — |
| 2025-08-07 | $16.22 | $16.22 | 14,776,600 | — | — |