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
- 2023-05-03 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 | $19.26 | $19.26 | 3,000 | — | — |
| 2025-12-30 | $19.23 | $19.23 | 11,800 | — | — |
| 2025-12-29 | $19.86 | $19.86 | 47,000 | — | — |
| 2025-12-26 | $20.40 | $20.40 | 5,000 | — | — |
| 2025-12-24 | $20.36 | $20.36 | 7,500 | — | — |
| 2025-12-23 | $19.70 | $19.70 | 15,400 | — | — |
| 2025-12-22 | $21.93 | $21.93 | 65,700 | — | — |
| 2025-12-19 | $23.62 | $23.62 | 2,300 | — | — |
| 2025-12-18 | $23.54 | $23.54 | 8,000 | — | — |
| 2025-12-17 | $24.74 | $24.74 | 12,300 | — | — |
| 2025-12-16 | $24.96 | $24.96 | 31,000 | — | — |
| 2025-12-15 | $26.32 | $26.32 | 27,300 | — | — |
| 2025-12-12 | $25.19 | $25.19 | 14,700 | — | — |
| 2025-12-11 | $24.44 | $24.44 | 14,800 | — | — |
| 2025-12-10 | $23.82 | $23.82 | 11,700 | — | — |
| 2025-12-09 | $23.06 | $23.06 | 8,000 | — | — |
| 2025-12-08 | $23.36 | $23.36 | 28,200 | — | — |
| 2025-12-05 | $22.89 | $22.89 | 5,600 | — | — |
| 2025-12-04 | $21.93 | $21.93 | 4,300 | — | — |
| 2025-12-03 | $22.50 | $22.50 | 22,400 | — | — |
| 2025-12-02 | $22.58 | $22.58 | 17,500 | — | — |
| 2025-12-01 | $23.56 | $23.56 | 37,100 | — | — |
| 2025-11-28 | $23.00 | $23.00 | 9,000 | — | — |
| 2025-11-26 | $23.63 | $23.63 | 5,000 | — | — |
| 2025-11-25 | $24.08 | $24.08 | 22,900 | — | — |
| 2025-11-24 | $23.60 | $23.60 | 14,400 | — | — |
| 2025-11-21 | $23.01 | $23.01 | 6,100 | — | — |
| 2025-11-20 | $23.41 | $23.41 | 24,100 | — | — |
| 2025-11-19 | $21.75 | $21.75 | 14,900 | — | — |
| 2025-11-18 | $21.09 | $21.09 | 25,400 | — | — |
| 2025-11-17 | $21.65 | $21.65 | 10,600 | — | — |
| 2025-11-14 | $22.21 | $22.21 | 8,200 | — | — |
| 2025-11-13 | $22.30 | $22.30 | 30,100 | — | — |
| 2025-11-12 | $20.65 | $20.65 | 46,000 | — | — |
| 2025-11-11 | $19.17 | $19.17 | 8,900 | — | — |
| 2025-11-10 | $18.65 | $18.65 | 31,900 | — | — |
| 2025-11-07 | $18.50 | $18.50 | 13,200 | — | — |
| 2025-11-06 | $18.54 | $18.54 | 7,600 | — | — |
| 2025-11-05 | $17.86 | $17.86 | 9,000 | — | — |
| 2025-11-04 | $18.04 | $18.04 | 23,400 | — | — |
| 2025-11-03 | $18.00 | $18.00 | 57,000 | — | — |
| 2025-10-31 | $18.00 | $18.00 | 2,700 | — | — |
| 2025-10-30 | $18.20 | $18.20 | 11,000 | — | — |
| 2025-10-29 | $18.24 | $18.24 | 23,200 | — | — |
| 2025-10-28 | $17.22 | $17.22 | 1,300 | — | — |
| 2025-10-27 | $16.92 | $16.92 | 500 | — | — |
| 2025-10-24 | $16.87 | $16.87 | 2,500 | — | — |
| 2025-10-23 | $16.67 | $16.67 | 52,700 | — | — |
| 2025-10-22 | $15.50 | $15.50 | 400 | — | — |
| 2025-10-21 | $15.70 | $15.70 | 3,000 | — | — |
| 2025-10-20 | $16.41 | $16.41 | 35,600 | — | — |
| 2025-10-17 | $16.24 | $16.24 | 100 | — | — |
| 2025-10-16 | $16.17 | $16.17 | 1,300 | — | — |
| 2025-10-15 | $16.12 | $16.12 | 8,400 | — | — |
| 2025-10-14 | $16.10 | $16.10 | 4,800 | — | — |
| 2025-10-13 | $16.18 | $16.18 | 21,000 | — | — |
| 2025-10-10 | $16.22 | $16.22 | 24,900 | — | — |
| 2025-10-09 | $15.22 | $15.22 | 15,500 | — | — |
| 2025-10-08 | $14.29 | $14.29 | 2,700 | — | — |
| 2025-10-07 | $13.94 | $13.94 | 4,500 | — | — |
| 2025-10-06 | $14.33 | $14.33 | 2,900 | — | — |
| 2025-10-03 | $14.27 | $14.27 | 5,600 | — | — |
| 2025-10-02 | $13.92 | $13.92 | 9,900 | — | — |
| 2025-10-01 | $13.58 | $13.58 | 16,700 | — | — |
| 2025-09-30 | $14.75 | $14.75 | 7,600 | — | — |
| 2025-09-29 | $14.87 | $14.87 | 2,500 | — | — |
| 2025-09-26 | $15.14 | $15.14 | 2,400 | — | — |
| 2025-09-25 | $15.26 | $15.26 | 8,200 | — | — |
| 2025-09-24 | $15.09 | $15.09 | 3,700 | — | — |
| 2025-09-23 | $15.16 | $15.16 | 300 | — | — |
| 2025-09-22 | $14.73 | $14.73 | 2,100 | — | — |
| 2025-09-19 | $14.74 | $14.74 | 4,400 | — | — |
| 2025-09-18 | $15.04 | $15.04 | 500 | — | — |
| 2025-09-17 | $15.06 | $15.06 | 1,300 | — | — |
| 2025-09-16 | $15.02 | $15.02 | 600 | — | — |
| 2025-09-15 | $15.01 | $15.01 | 5,800 | — | — |
| 2025-09-12 | $15.12 | $15.12 | 18,400 | — | — |
| 2025-09-11 | $13.90 | $13.90 | 26,800 | — | — |
| 2025-09-10 | $13.99 | $13.99 | 900 | — | — |
| 2025-09-09 | $13.90 | $13.90 | 5,800 | — | — |
| 2025-09-08 | $13.98 | $13.98 | 7,300 | — | — |
| 2025-09-05 | $14.16 | $14.16 | 16,700 | — | — |
| 2025-09-04 | $13.50 | $13.50 | 1,500 | — | — |
| 2025-09-03 | $13.21 | $13.21 | 2,700 | — | — |
| 2025-09-02 | $12.84 | $12.84 | 100 | — | — |
| 2025-08-29 | $12.63 | $12.63 | 100 | — | — |
| 2025-08-28 | $12.63 | $12.63 | 200 | — | — |
| 2025-08-27 | $12.44 | $12.44 | 400 | — | — |
| 2025-08-26 | $12.59 | $12.59 | 1,000 | — | — |
| 2025-08-25 | $12.77 | $12.77 | 300 | — | — |
| 2025-08-22 | $12.76 | $12.76 | 800 | — | — |
| 2025-08-21 | $12.47 | $12.47 | 1,100 | — | — |
| 2025-08-20 | $12.06 | $12.06 | 500 | — | — |
| 2025-08-19 | $12.09 | $12.09 | 600 | — | — |
| 2025-08-18 | $11.53 | $11.53 | 0 | — | — |
| 2025-08-15 | $11.55 | $11.55 | 0 | — | — |
| 2025-08-14 | $11.56 | $11.56 | 0 | — | — |
| 2025-08-13 | $11.42 | $11.42 | 5,000 | — | — |
| 2025-08-12 | $11.23 | $11.23 | 3,400 | — | — |
| 2025-08-11 | $11.61 | $11.61 | 7,600 | — | — |
| 2025-08-08 | $11.80 | $11.80 | 1,200 | — | — |
| 2025-08-07 | $11.77 | $11.77 | 500 | — | — |
| 2025-08-06 | $11.77 | $11.77 | 800 | — | — |
| 2025-08-05 | $11.71 | $11.71 | 100 | — | — |
| 2025-08-04 | $11.65 | $11.65 | 2,300 | — | — |
| 2025-08-01 | $11.53 | $11.53 | 1,400 | — | — |
| 2025-07-31 | $11.05 | $11.05 | 200 | — | — |
| 2025-07-30 | $11.05 | $11.05 | 100 | — | — |
| 2025-07-29 | $10.89 | $10.89 | 1,000 | — | — |
| 2025-07-28 | $10.92 | $10.92 | 100 | — | — |
| 2025-07-25 | $10.89 | $10.89 | 100 | — | — |
| 2025-07-24 | $10.82 | $10.82 | 100 | — | — |
| 2025-07-23 | $10.89 | $10.89 | 700 | — | — |
| 2025-07-22 | $11.08 | $11.08 | 3,600 | — | — |
| 2025-07-21 | $11.44 | $11.44 | 4,200 | — | — |
| 2025-07-18 | $11.51 | $11.51 | 200 | — | — |
| 2025-07-17 | $11.39 | $11.39 | 500 | — | — |
| 2025-07-16 | $11.48 | $11.48 | 500 | — | — |
| 2025-07-15 | $11.80 | $11.80 | 300 | — | — |
| 2025-07-14 | $11.37 | $11.37 | 3,800 | — | — |
| 2025-07-11 | $11.33 | $11.33 | 900 | — | — |
| 2025-07-10 | $11.27 | $11.27 | 1,900 | — | — |
| 2025-07-09 | $11.25 | $11.25 | 2,800 | — | — |
| 2025-07-08 | $10.88 | $10.88 | 2,000 | — | — |
| 2025-07-07 | $11.18 | $11.18 | 700 | — | — |
| 2025-07-03 | $10.61 | $10.61 | 1,100 | — | — |
| 2025-07-02 | $10.26 | $10.26 | 3,800 | — | — |
| 2025-07-01 | $10.41 | $10.41 | 1,700 | — | — |
| 2025-06-30 | $10.65 | $10.64 | 4,300 | — | — |
| 2025-06-27 | $10.68 | $10.68 | 8,700 | — | — |
| 2025-06-26 | $10.74 | $10.74 | 1,100 | — | — |
| 2025-06-25 | $10.88 | $10.88 | 7,500 | — | — |
| 2025-06-24 | $12.00 | $12.00 | 7,900 | — | — |
| 2025-06-23 | $13.50 | $13.50 | 19,300 | — | — |
| 2025-06-20 | $12.51 | $12.51 | 6,900 | — | — |
| 2025-06-18 | $11.48 | $11.48 | 20,500 | — | — |
| 2025-06-17 | $11.75 | $11.75 | 9,500 | — | — |
| 2025-06-16 | $11.25 | $11.25 | 4,900 | — | — |
| 2025-06-13 | $11.06 | $11.06 | 29,700 | — | — |
| 2025-06-12 | $9.93 | $9.93 | 600 | — | — |
| 2025-06-11 | $9.85 | $9.85 | 1,400 | — | — |
| 2025-06-10 | $10.15 | $10.15 | 100 | — | — |
| 2025-06-09 | $10.17 | $10.17 | 100 | — | — |
| 2025-06-06 | $10.13 | $10.13 | 1,200 | — | — |
| 2025-06-05 | $10.10 | $10.10 | 100 | — | — |
| 2025-06-04 | $9.93 | $9.93 | 100 | — | — |
| 2025-06-03 | $9.89 | $9.89 | 1,600 | — | — |
| 2025-06-02 | $10.33 | $10.33 | 13,500 | — | — |
| 2025-05-30 | $10.75 | $10.75 | 600 | — | — |
| 2025-05-29 | $10.55 | $10.55 | 500 | — | — |
| 2025-05-28 | $10.52 | $10.52 | 1,000 | — | — |
| 2025-05-27 | $10.45 | $10.45 | 1,300 | — | — |
| 2025-05-23 | $11.36 | $11.36 | 2,700 | — | — |
| 2025-05-22 | $11.50 | $11.50 | 500 | — | — |
| 2025-05-21 | $11.65 | $11.65 | 10,500 | — | — |
| 2025-05-20 | $11.68 | $11.68 | 1,100 | — | — |
| 2025-05-19 | $11.86 | $11.86 | 0 | — | — |
| 2025-05-16 | $12.08 | $12.08 | 3,100 | — | — |
| 2025-05-15 | $12.13 | $12.13 | 600 | — | — |
| 2025-05-14 | $11.88 | $11.88 | 300 | — | — |
| 2025-05-13 | $11.74 | $11.74 | 4,600 | — | — |
| 2025-05-12 | $11.92 | $11.92 | 800 | — | — |
| 2025-05-09 | $11.74 | $11.74 | 1,000 | — | — |
| 2025-05-08 | $11.54 | $11.54 | 10,300 | — | — |
| 2025-05-07 | $11.53 | $11.53 | 300 | — | — |
| 2025-05-06 | $11.76 | $11.76 | 2,300 | — | — |
| 2025-05-05 | $11.96 | $11.96 | 3,800 | — | — |
| 2025-05-02 | $12.03 | $12.03 | 3,800 | — | — |
| 2025-05-01 | $11.67 | $11.67 | 300 | — | — |
| 2025-04-30 | $11.43 | $11.43 | 1,600 | — | — |
| 2025-04-29 | $11.42 | $11.42 | 100 | — | — |
| 2025-04-28 | $11.60 | $11.60 | 11,200 | — | — |
| 2025-04-25 | $11.60 | $11.60 | 1,300 | — | — |
| 2025-04-24 | $11.42 | $11.42 | 100 | — | — |
| 2025-04-23 | $11.53 | $11.53 | 2,300 | — | — |
| 2025-04-22 | $11.12 | $11.12 | 100 | — | — |
| 2025-04-21 | $11.37 | $11.37 | 800 | — | — |
| 2025-04-17 | $11.38 | $11.38 | 500 | — | — |
| 2025-04-16 | $11.65 | $11.65 | 4,900 | — | — |
| 2025-04-15 | $10.66 | $10.66 | 2,400 | — | — |
| 2025-04-14 | $10.69 | $10.69 | 900 | — | — |
| 2025-04-11 | $10.60 | $10.60 | 500 | — | — |
| 2025-04-10 | $10.60 | $10.60 | 2,000 | — | — |
| 2025-04-09 | $10.23 | $10.23 | 3,100 | — | — |
| 2025-04-08 | $10.14 | $10.14 | 1,500 | — | — |
| 2025-04-07 | $10.21 | $10.21 | 100 | — | — |
| 2025-04-04 | $10.53 | $10.53 | 1,500 | — | — |
| 2025-04-03 | $10.73 | $10.73 | 800 | — | — |
| 2025-04-02 | $10.82 | $10.82 | 1,800 | — | — |
| 2025-04-01 | $10.81 | $10.81 | 1,700 | — | — |
| 2025-03-31 | $10.91 | $10.91 | 1,800 | — | — |
| 2025-03-28 | $10.99 | $10.99 | 500 | — | — |
| 2025-03-27 | $11.13 | $11.13 | 2,300 | — | — |
| 2025-03-26 | $10.79 | $10.79 | 100 | — | — |
| 2025-03-25 | $10.58 | $10.58 | 100 | — | — |
| 2025-03-24 | $10.74 | $10.74 | 200 | — | — |
| 2025-03-21 | $10.82 | $10.82 | 400 | — | — |
| 2025-03-20 | $10.99 | $10.99 | 700 | — | — |
| 2025-03-19 | $10.84 | $10.84 | 2,500 | — | — |
| 2025-03-18 | $10.85 | $10.85 | 100 | — | — |
| 2025-03-17 | $10.70 | $10.70 | 3,000 | — | — |
| 2025-03-14 | $10.54 | $10.54 | 200 | — | — |
| 2025-03-13 | $10.65 | $10.65 | 500 | — | — |
| 2025-03-12 | $10.55 | $10.55 | 100 | — | — |
| 2025-03-11 | $10.45 | $10.45 | 1,200 | — | — |
| 2025-03-10 | $10.41 | $10.41 | 7,400 | — | — |
| 2025-03-07 | $10.43 | $10.43 | 1,500 | — | — |
| 2025-03-06 | $10.04 | $10.04 | 900 | — | — |
| 2025-03-05 | $10.34 | $10.34 | 1,500 | — | — |
| 2025-03-04 | $10.66 | $10.66 | 100 | — | — |
| 2025-03-03 | $10.43 | $10.43 | 5,600 | — | — |
| 2025-02-28 | $10.72 | $10.72 | 100 | — | — |
| 2025-02-27 | $10.63 | $10.63 | 600 | — | — |
| 2025-02-26 | $10.83 | $10.83 | 100 | — | — |
| 2025-02-25 | $10.94 | $10.94 | 200 | — | — |
| 2025-02-24 | $10.63 | $10.63 | 600 | — | — |
| 2025-02-21 | $10.93 | $10.93 | 200 | — | — |
| 2025-02-20 | $11.03 | $11.03 | 1,000 | — | — |
| 2025-02-19 | $11.50 | $11.50 | 100 | — | — |
| 2025-02-18 | $11.74 | $11.74 | 1,700 | — | — |
| 2025-02-14 | $12.30 | $12.30 | 1,200 | — | — |
| 2025-02-13 | $11.71 | $11.71 | 3,000 | — | — |
| 2025-02-12 | $11.28 | $11.28 | 500 | — | — |
| 2025-02-11 | $10.83 | $10.83 | 1,500 | — | — |
| 2025-02-10 | $11.52 | $11.52 | 200 | — | — |
| 2025-02-07 | $11.86 | $11.86 | 600 | — | — |
| 2025-02-06 | $12.11 | $12.11 | 4,600 | — | — |
| 2025-02-05 | $12.62 | $12.62 | 1,600 | — | — |
| 2025-02-04 | $13.17 | $13.17 | 3,900 | — | — |
| 2025-02-03 | $12.35 | $12.35 | 3,300 | — | — |
| 2025-01-31 | $11.89 | $11.89 | 2,400 | — | — |
| 2025-01-30 | $11.78 | $11.77 | 1,500 | — | — |
| 2025-01-29 | $11.60 | $11.60 | 600 | — | — |
| 2025-01-28 | $11.26 | $11.26 | 1,000 | — | — |
| 2025-01-27 | $10.52 | $10.52 | 6,400 | — | — |
| 2025-01-24 | $10.70 | $10.70 | 8,900 | — | — |
| 2025-01-23 | $10.63 | $10.63 | 2,300 | — | — |
| 2025-01-22 | $10.76 | $10.76 | 2,400 | — | — |
| 2025-01-21 | $10.43 | $10.43 | 2,300 | — | — |
| 2025-01-17 | $12.02 | $12.02 | 3,800 | — | — |
| 2025-01-16 | $12.06 | $12.06 | 22,800 | — | — |
| 2025-01-15 | $12.83 | $12.83 | 6,800 | — | — |
| 2025-01-14 | $12.50 | $12.50 | 18,700 | — | — |
| 2025-01-13 | $12.90 | $12.90 | 13,500 | — | — |
| 2025-01-10 | $12.11 | $12.11 | 9,900 | — | — |
| 2025-01-08 | $9.92 | $9.92 | 27,400 | — | — |
| 2025-01-07 | $9.36 | $9.36 | 9,600 | — | — |
| 2025-01-06 | $9.06 | $9.06 | 1,000 | — | — |
| 2025-01-03 | $9.25 | $9.25 | 200 | — | — |
| 2025-01-02 | $9.89 | $9.89 | 500 | — | — |