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
- 2020-06-08 to 2026-09-02
- 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 | $14.99 | $38.03 | 1,400 | — | — |
| 2025-12-30 | $14.90 | $37.81 | 7,800 | — | — |
| 2025-12-29 | $14.89 | $37.78 | 1,700 | — | — |
| 2025-12-26 | $14.76 | $37.44 | 15,300 | — | — |
| 2025-12-24 | $15.14 | $38.42 | 200 | — | — |
| 2025-12-23 | $14.94 | $37.90 | 2,900 | — | — |
| 2025-12-22 | $15.09 | $38.29 | 14,000 | — | — |
| 2025-12-19 | $15.05 | $38.20 | 1,300 | — | — |
| 2025-12-18 | $15.01 | $38.09 | 6,800 | — | — |
| 2025-12-17 | $14.92 | $37.86 | 3,900 | — | — |
| 2025-12-16 | $14.60 | $37.04 | 500 | — | — |
| 2025-12-15 | $14.80 | $37.56 | 4,700 | — | — |
| 2025-12-12 | $14.72 | $37.34 | 200 | — | — |
| 2025-12-11 | $14.91 | $37.40 | 1,500 | — | — |
| 2025-12-10 | $15.01 | $37.66 | 100 | — | — |
| 2025-12-09 | $14.81 | $37.16 | 900 | — | — |
| 2025-12-08 | $14.98 | $37.58 | 7,400 | — | — |
| 2025-12-05 | $15.19 | $38.11 | 7,900 | — | — |
| 2025-12-04 | $15.05 | $37.77 | 500 | — | — |
| 2025-12-03 | $15.20 | $38.13 | 4,100 | — | — |
| 2025-12-02 | $15.05 | $37.77 | 400 | — | — |
| 2025-12-01 | $14.94 | $37.47 | 4,900 | — | — |
| 2025-11-28 | $15.13 | $37.97 | 1,200 | — | — |
| 2025-11-26 | $15.14 | $37.98 | 4,500 | — | — |
| 2025-11-25 | $14.88 | $37.33 | 3,100 | — | — |
| 2025-11-24 | $14.35 | $35.99 | 2,100 | — | — |
| 2025-11-21 | $14.36 | $36.02 | 4,900 | — | — |
| 2025-11-20 | $13.95 | $35.01 | 800 | — | — |
| 2025-11-19 | $14.05 | $35.24 | 6,900 | — | — |
| 2025-11-18 | $14.09 | $35.36 | 400 | — | — |
| 2025-11-17 | $14.05 | $35.24 | 2,900 | — | — |
| 2025-11-14 | $14.30 | $35.88 | 2,800 | — | — |
| 2025-11-13 | $14.32 | $35.93 | 1,500 | — | — |
| 2025-11-12 | $14.43 | $36.21 | 2,200 | — | — |
| 2025-11-11 | $14.75 | $36.71 | 1,000 | — | — |
| 2025-11-10 | $14.42 | $35.90 | 1,000 | — | — |
| 2025-11-07 | $14.53 | $36.18 | 6,800 | — | — |
| 2025-11-06 | $14.43 | $35.93 | 1,000 | — | — |
| 2025-11-05 | $14.63 | $36.41 | 200 | — | — |
| 2025-11-04 | $14.47 | $36.02 | 1,100 | — | — |
| 2025-11-03 | $14.33 | $35.68 | 1,900 | — | — |
| 2025-10-31 | $14.32 | $35.65 | 800 | — | — |
| 2025-10-30 | $14.21 | $35.38 | 500 | — | — |
| 2025-10-29 | $14.44 | $35.94 | 1,800 | — | — |
| 2025-10-28 | $14.66 | $36.49 | 2,300 | — | — |
| 2025-10-27 | $14.82 | $36.90 | 1,400 | — | — |
| 2025-10-24 | $14.75 | $36.72 | 600 | — | — |
| 2025-10-23 | $14.63 | $36.43 | 400 | — | — |
| 2025-10-22 | $14.78 | $36.79 | 4,900 | — | — |
| 2025-10-21 | $14.34 | $35.69 | 10,100 | — | — |
| 2025-10-20 | $14.68 | $36.55 | 7,000 | — | — |
| 2025-10-17 | $14.37 | $35.77 | 1,900 | — | — |
| 2025-10-16 | $14.20 | $35.34 | 4,300 | — | — |
| 2025-10-15 | $14.57 | $36.28 | 1,100 | — | — |
| 2025-10-14 | $14.55 | $36.21 | 4,000 | — | — |
| 2025-10-13 | $14.36 | $35.74 | 2,600 | — | — |
| 2025-10-10 | $14.17 | $35.26 | 33,100 | — | — |
| 2025-10-09 | $14.79 | $35.79 | 25,100 | — | — |
| 2025-10-08 | $15.08 | $36.48 | 5,900 | — | — |
| 2025-10-07 | $14.89 | $36.02 | 3,400 | — | — |
| 2025-10-06 | $14.81 | $35.84 | 14,700 | — | — |
| 2025-10-03 | $15.22 | $36.82 | 3,500 | — | — |
| 2025-10-02 | $15.13 | $36.60 | 15,000 | — | — |
| 2025-10-01 | $15.10 | $36.53 | 4,300 | — | — |
| 2025-09-30 | $14.84 | $35.89 | 2,400 | — | — |
| 2025-09-29 | $14.81 | $35.83 | 96,300 | — | — |
| 2025-09-26 | $14.85 | $35.92 | 14,000 | — | — |
| 2025-09-25 | $13.88 | $33.58 | 110,100 | — | — |
| 2025-09-24 | $14.77 | $35.74 | 4,300 | — | — |
| 2025-09-23 | $14.84 | $35.90 | 1,500 | — | — |
| 2025-09-22 | $14.73 | $35.64 | 12,300 | — | — |
| 2025-09-19 | $15.16 | $36.68 | 1,700 | — | — |
| 2025-09-18 | $15.31 | $37.05 | 22,600 | — | — |
| 2025-09-17 | $15.42 | $37.31 | 7,400 | — | — |
| 2025-09-16 | $15.33 | $37.09 | 5,900 | — | — |
| 2025-09-15 | $15.54 | $37.59 | 3,100 | — | — |
| 2025-09-12 | $15.73 | $37.66 | 2,500 | — | — |
| 2025-09-11 | $15.91 | $38.07 | 5,400 | — | — |
| 2025-09-10 | $15.95 | $38.17 | 2,000 | — | — |
| 2025-09-09 | $16.04 | $38.39 | 4,000 | — | — |
| 2025-09-08 | $16.11 | $38.56 | 7,300 | — | — |
| 2025-09-05 | $16.22 | $38.82 | 5,400 | — | — |
| 2025-09-04 | $15.98 | $38.24 | 11,100 | — | — |
| 2025-09-03 | $15.55 | $37.22 | 9,900 | — | — |
| 2025-09-02 | $15.30 | $36.62 | 1,200 | — | — |
| 2025-08-29 | $15.49 | $37.08 | 3,800 | — | — |
| 2025-08-28 | $15.29 | $36.61 | 700 | — | — |
| 2025-08-27 | $15.29 | $36.60 | 500 | — | — |
| 2025-08-26 | $15.36 | $36.76 | 1,200 | — | — |
| 2025-08-25 | $15.30 | $36.62 | 1,500 | — | — |
| 2025-08-22 | $15.44 | $36.96 | 3,700 | — | — |
| 2025-08-21 | $14.79 | $35.40 | 300 | — | — |
| 2025-08-20 | $15.12 | $36.19 | 1,100 | — | — |
| 2025-08-19 | $14.97 | $35.82 | 1,100 | — | — |
| 2025-08-18 | $14.83 | $35.50 | 1,900 | — | — |
| 2025-08-15 | $14.98 | $35.86 | 2,200 | — | — |
| 2025-08-14 | $15.05 | $36.02 | 1,200 | — | — |
| 2025-08-13 | $15.17 | $36.31 | 600 | — | — |
| 2025-08-12 | $14.84 | $35.52 | 1,100 | — | — |
| 2025-08-11 | $14.60 | $34.76 | 300 | — | — |
| 2025-08-08 | $14.85 | $35.35 | 3,000 | — | — |
| 2025-08-07 | $14.78 | $35.19 | 500 | — | — |
| 2025-08-06 | $14.68 | $34.94 | 1,000 | — | — |
| 2025-08-05 | $14.98 | $35.68 | 1,600 | — | — |
| 2025-08-04 | $14.94 | $35.56 | 10,200 | — | — |
| 2025-08-01 | $14.59 | $34.74 | 2,500 | — | — |
| 2025-07-31 | $14.48 | $34.47 | 2,100 | — | — |
| 2025-07-30 | $14.77 | $35.16 | 1,800 | — | — |
| 2025-07-29 | $15.14 | $36.05 | 1,800 | — | — |
| 2025-07-28 | $15.02 | $35.76 | 4,800 | — | — |
| 2025-07-25 | $15.20 | $36.19 | 3,900 | — | — |
| 2025-07-24 | $15.11 | $35.97 | 1,800 | — | — |
| 2025-07-23 | $15.16 | $36.09 | 3,200 | — | — |
| 2025-07-22 | $14.90 | $35.48 | 3,100 | — | — |
| 2025-07-21 | $14.53 | $34.60 | 41,600 | — | — |
| 2025-07-18 | $14.50 | $34.53 | 1,900 | — | — |
| 2025-07-17 | $14.62 | $34.82 | 4,100 | — | — |
| 2025-07-16 | $14.78 | $35.19 | 31,900 | — | — |
| 2025-07-15 | $14.56 | $34.65 | 19,600 | — | — |
| 2025-07-14 | $14.79 | $35.20 | 13,700 | — | — |
| 2025-07-11 | $15.33 | $35.42 | 93,100 | — | — |
| 2025-07-10 | $15.48 | $35.77 | 13,800 | — | — |
| 2025-07-09 | $15.39 | $35.57 | 5,600 | — | — |
| 2025-07-08 | $15.26 | $35.25 | 17,700 | — | — |
| 2025-07-07 | $15.07 | $34.83 | 24,300 | — | — |
| 2025-07-03 | $15.30 | $35.35 | 10,200 | — | — |
| 2025-07-02 | $15.29 | $35.32 | 39,700 | — | — |
| 2025-07-01 | $14.98 | $34.61 | 45,800 | — | — |
| 2025-06-30 | $14.72 | $34.01 | 9,600 | — | — |
| 2025-06-27 | $14.56 | $33.65 | 7,500 | — | — |
| 2025-06-26 | $14.63 | $33.81 | 11,400 | — | — |
| 2025-06-25 | $14.37 | $33.20 | 200 | — | — |
| 2025-06-24 | $14.46 | $33.42 | 15,300 | — | — |
| 2025-06-23 | $14.32 | $33.10 | 2,800 | — | — |
| 2025-06-20 | $14.25 | $32.92 | 6,700 | — | — |
| 2025-06-18 | $14.30 | $33.03 | 3,700 | — | — |
| 2025-06-17 | $14.07 | $32.50 | 2,000 | — | — |
| 2025-06-16 | $14.35 | $33.16 | 4,300 | — | — |
| 2025-06-13 | $14.37 | $33.21 | 2,300 | — | — |
| 2025-06-12 | $14.71 | $34.00 | 1,900 | — | — |
| 2025-06-11 | $14.67 | $33.68 | 5,600 | — | — |
| 2025-06-10 | $14.68 | $33.69 | 1,400 | — | — |
| 2025-06-09 | $14.48 | $33.24 | 2,600 | — | — |
| 2025-06-06 | $14.32 | $32.88 | 1,400 | — | — |
| 2025-06-05 | $14.23 | $32.66 | 4,400 | — | — |
| 2025-06-04 | $14.00 | $32.13 | 3,000 | — | — |
| 2025-06-03 | $14.03 | $32.20 | 5,400 | — | — |
| 2025-06-02 | $13.65 | $31.33 | 2,200 | — | — |
| 2025-05-30 | $14.01 | $32.15 | 5,400 | — | — |
| 2025-05-29 | $14.21 | $32.61 | 10,000 | — | — |
| 2025-05-28 | $14.04 | $32.21 | 2,000 | — | — |
| 2025-05-27 | $14.03 | $32.20 | 1,100 | — | — |
| 2025-05-23 | $13.75 | $31.56 | 5,300 | — | — |
| 2025-05-22 | $13.64 | $31.31 | 2,900 | — | — |
| 2025-05-21 | $13.71 | $31.46 | 4,600 | — | — |
| 2025-05-20 | $14.65 | $33.63 | 7,500 | — | — |
| 2025-05-19 | $14.75 | $33.86 | 1,300 | — | — |
| 2025-05-16 | $14.98 | $34.38 | 2,000 | — | — |
| 2025-05-15 | $14.81 | $33.98 | 1,900 | — | — |
| 2025-05-14 | $14.58 | $33.47 | 3,200 | — | — |
| 2025-05-13 | $14.72 | $33.79 | 4,600 | — | — |
| 2025-05-12 | $14.68 | $33.39 | 6,600 | — | — |
| 2025-05-09 | $14.24 | $32.40 | 1,800 | — | — |
| 2025-05-08 | $14.29 | $32.50 | 2,500 | — | — |
| 2025-05-07 | $14.10 | $32.07 | 4,400 | — | — |
| 2025-05-06 | $13.94 | $31.71 | 3,300 | — | — |
| 2025-05-05 | $14.21 | $32.32 | 4,000 | — | — |
| 2025-05-02 | $14.34 | $32.61 | 800 | — | — |
| 2025-05-01 | $14.30 | $32.52 | 5,200 | — | — |
| 2025-04-30 | $14.42 | $32.80 | 2,200 | — | — |
| 2025-04-29 | $14.51 | $33.01 | 1,100 | — | — |
| 2025-04-28 | $14.37 | $32.69 | 4,100 | — | — |
| 2025-04-25 | $13.94 | $31.72 | 9,500 | — | — |
| 2025-04-24 | $13.70 | $31.16 | 1,900 | — | — |
| 2025-04-23 | $13.57 | $30.87 | 6,100 | — | — |
| 2025-04-22 | $13.11 | $29.81 | 2,500 | — | — |
| 2025-04-21 | $12.10 | $27.52 | 2,300 | — | — |
| 2025-04-17 | $13.02 | $29.61 | 500 | — | — |
| 2025-04-16 | $12.69 | $28.87 | 4,100 | — | — |
| 2025-04-15 | $12.94 | $29.44 | 2,800 | — | — |
| 2025-04-14 | $12.83 | $29.18 | 4,700 | — | — |
| 2025-04-11 | $12.35 | $28.10 | 14,700 | — | — |
| 2025-04-10 | $12.45 | $27.12 | 60,500 | — | — |
| 2025-04-09 | $14.14 | $30.79 | 14,400 | — | — |
| 2025-04-08 | $13.00 | $28.31 | 8,000 | — | — |
| 2025-04-07 | $13.43 | $29.24 | 43,200 | — | — |
| 2025-04-04 | $14.06 | $30.63 | 101,000 | — | — |
| 2025-04-03 | $15.63 | $34.04 | 19,500 | — | — |
| 2025-04-02 | $16.14 | $35.15 | 900 | — | — |
| 2025-04-01 | $16.20 | $35.27 | 2,100 | — | — |
| 2025-03-31 | $16.27 | $35.44 | 3,400 | — | — |
| 2025-03-28 | $16.55 | $36.05 | 9,600 | — | — |
| 2025-03-27 | $16.37 | $35.65 | 200 | — | — |
| 2025-03-26 | $16.40 | $35.72 | 3,800 | — | — |
| 2025-03-25 | $16.59 | $36.13 | 12,000 | — | — |
| 2025-03-24 | $16.87 | $36.74 | 21,100 | — | — |
| 2025-03-21 | $16.89 | $36.79 | 8,700 | — | — |
| 2025-03-20 | $17.09 | $37.23 | 9,800 | — | — |
| 2025-03-19 | $17.12 | $37.30 | 900 | — | — |
| 2025-03-18 | $17.13 | $37.31 | 1,400 | — | — |
| 2025-03-17 | $17.07 | $37.18 | 2,900 | — | — |
| 2025-03-14 | $16.88 | $36.77 | 2,400 | — | — |
| 2025-03-13 | $16.43 | $35.78 | 3,700 | — | — |
| 2025-03-12 | $16.69 | $36.09 | 2,100 | — | — |
| 2025-03-11 | $16.58 | $35.84 | 5,700 | — | — |
| 2025-03-10 | $17.08 | $36.93 | 7,000 | — | — |
| 2025-03-07 | $17.41 | $37.65 | 4,000 | — | — |
| 2025-03-06 | $16.89 | $36.51 | 8,800 | — | — |
| 2025-03-05 | $17.07 | $36.91 | 4,900 | — | — |
| 2025-03-04 | $16.88 | $36.49 | 12,900 | — | — |
| 2025-03-03 | $17.13 | $37.04 | 11,700 | — | — |
| 2025-02-28 | $17.60 | $38.06 | 14,600 | — | — |
| 2025-02-27 | $17.40 | $37.62 | 7,200 | — | — |
| 2025-02-26 | $17.47 | $37.78 | 2,900 | — | — |
| 2025-02-25 | $17.37 | $37.56 | 13,000 | — | — |
| 2025-02-24 | $17.14 | $37.05 | 41,500 | — | — |
| 2025-02-21 | $17.00 | $36.75 | 13,800 | — | — |
| 2025-02-20 | $17.36 | $37.53 | 23,000 | — | — |
| 2025-02-19 | $17.20 | $37.19 | 4,800 | — | — |
| 2025-02-18 | $17.27 | $37.34 | 5,200 | — | — |
| 2025-02-14 | $17.27 | $37.33 | 2,500 | — | — |
| 2025-02-13 | $17.00 | $36.74 | 5,200 | — | — |
| 2025-02-12 | $16.51 | $35.69 | 2,900 | — | — |
| 2025-02-11 | $17.42 | $36.58 | 18,900 | — | — |
| 2025-02-10 | $17.27 | $36.25 | 25,300 | — | — |
| 2025-02-07 | $17.41 | $36.55 | 24,600 | — | — |
| 2025-02-06 | $17.36 | $36.45 | 32,100 | — | — |
| 2025-02-05 | $17.12 | $35.93 | 38,600 | — | — |
| 2025-02-04 | $17.08 | $35.85 | 23,300 | — | — |
| 2025-02-03 | $16.45 | $34.53 | 6,700 | — | — |
| 2025-01-31 | $16.84 | $35.34 | 30,000 | — | — |
| 2025-01-30 | $16.73 | $35.11 | 3,000 | — | — |
| 2025-01-29 | $16.28 | $34.17 | 7,600 | — | — |
| 2025-01-28 | $16.54 | $34.72 | 17,600 | — | — |
| 2025-01-27 | $16.59 | $34.81 | 5,000 | — | — |
| 2025-01-24 | $16.22 | $34.05 | 4,500 | — | — |
| 2025-01-23 | $16.09 | $33.77 | 1,400 | — | — |
| 2025-01-22 | $16.14 | $33.87 | 8,000 | — | — |
| 2025-01-21 | $16.46 | $34.56 | 6,700 | — | — |
| 2025-01-17 | $16.42 | $34.46 | 9,100 | — | — |
| 2025-01-16 | $16.22 | $34.04 | 6,700 | — | — |
| 2025-01-15 | $15.93 | $33.44 | 7,100 | — | — |
| 2025-01-14 | $15.60 | $32.74 | 800 | — | — |
| 2025-01-13 | $15.22 | $31.94 | 20,900 | — | — |
| 2025-01-10 | $15.27 | $31.86 | 12,600 | — | — |
| 2025-01-08 | $15.81 | $32.99 | 4,400 | — | — |
| 2025-01-07 | $15.95 | $33.29 | 11,300 | — | — |
| 2025-01-06 | $16.18 | $33.77 | 4,800 | — | — |
| 2025-01-03 | $16.43 | $34.29 | 4,900 | — | — |
| 2025-01-02 | $15.96 | $33.30 | 5,400 | — | — |