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
- 2024-08-15 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 | $22.88 | $22.88 | 242,900 | — | — |
| 2025-12-30 | $23.18 | $23.18 | 358,000 | — | — |
| 2025-12-29 | $22.96 | $22.96 | 574,100 | — | — |
| 2025-12-26 | $24.92 | $24.92 | 169,900 | — | — |
| 2025-12-24 | $24.46 | $24.46 | 133,100 | — | — |
| 2025-12-23 | $24.76 | $24.76 | 322,400 | — | — |
| 2025-12-22 | $24.89 | $24.89 | 725,000 | — | — |
| 2025-12-19 | $23.28 | $23.28 | 3,229,100 | — | — |
| 2025-12-18 | $22.67 | $22.67 | 842,500 | — | — |
| 2025-12-17 | $22.80 | $22.80 | 542,200 | — | — |
| 2025-12-16 | $22.37 | $22.37 | 636,800 | — | — |
| 2025-12-15 | $23.38 | $23.38 | 911,600 | — | — |
| 2025-12-12 | $22.97 | $22.97 | 1,137,700 | — | — |
| 2025-12-11 | $22.61 | $22.61 | 819,600 | — | — |
| 2025-12-10 | $21.81 | $21.81 | 1,142,500 | — | — |
| 2025-12-09 | $22.00 | $22.00 | 648,600 | — | — |
| 2025-12-08 | $21.63 | $21.63 | 499,000 | — | — |
| 2025-12-05 | $22.22 | $22.22 | 683,500 | — | — |
| 2025-12-04 | $22.02 | $22.02 | 640,000 | — | — |
| 2025-12-03 | $21.93 | $21.93 | 1,073,500 | — | — |
| 2025-12-02 | $20.99 | $20.99 | 622,700 | — | — |
| 2025-12-01 | $21.15 | $21.15 | 848,000 | — | — |
| 2025-11-28 | $21.11 | $21.11 | 1,198,000 | — | — |
| 2025-11-26 | $19.21 | $19.21 | 427,900 | — | — |
| 2025-11-25 | $17.47 | $17.47 | 684,700 | — | — |
| 2025-11-24 | $16.96 | $16.96 | 275,000 | — | — |
| 2025-11-21 | $16.26 | $16.26 | 333,900 | — | — |
| 2025-11-20 | $16.04 | $16.04 | 630,700 | — | — |
| 2025-11-19 | $16.72 | $16.72 | 231,200 | — | — |
| 2025-11-18 | $16.77 | $16.77 | 305,100 | — | — |
| 2025-11-17 | $16.54 | $16.54 | 749,100 | — | — |
| 2025-11-14 | $16.47 | $16.47 | 543,700 | — | — |
| 2025-11-13 | $16.75 | $16.75 | 1,125,800 | — | — |
| 2025-11-12 | $16.83 | $16.83 | 515,200 | — | — |
| 2025-11-11 | $16.50 | $16.50 | 273,800 | — | — |
| 2025-11-10 | $16.41 | $16.41 | 333,900 | — | — |
| 2025-11-07 | $15.45 | $15.45 | 249,800 | — | — |
| 2025-11-06 | $14.82 | $14.82 | 426,400 | — | — |
| 2025-11-05 | $15.07 | $15.07 | 328,400 | — | — |
| 2025-11-04 | $14.66 | $14.66 | 872,700 | — | — |
| 2025-11-03 | $15.52 | $15.52 | 789,600 | — | — |
| 2025-10-31 | $15.22 | $15.22 | 1,027,300 | — | — |
| 2025-10-30 | $17.45 | $17.45 | 340,300 | — | — |
| 2025-10-29 | $17.30 | $17.30 | 269,100 | — | — |
| 2025-10-28 | $17.26 | $17.26 | 146,000 | — | — |
| 2025-10-27 | $17.51 | $17.51 | 677,800 | — | — |
| 2025-10-24 | $18.11 | $18.11 | 138,500 | — | — |
| 2025-10-23 | $17.67 | $17.67 | 165,300 | — | — |
| 2025-10-22 | $17.61 | $17.61 | 318,100 | — | — |
| 2025-10-21 | $17.26 | $17.26 | 341,500 | — | — |
| 2025-10-20 | $19.12 | $19.12 | 627,400 | — | — |
| 2025-10-17 | $18.18 | $18.18 | 855,500 | — | — |
| 2025-10-16 | $19.30 | $19.30 | 836,100 | — | — |
| 2025-10-15 | $20.49 | $20.49 | 508,100 | — | — |
| 2025-10-14 | $18.96 | $18.96 | 255,200 | — | — |
| 2025-10-13 | $18.86 | $18.86 | 125,200 | — | — |
| 2025-10-10 | $17.74 | $17.74 | 158,400 | — | — |
| 2025-10-09 | $17.70 | $17.70 | 275,400 | — | — |
| 2025-10-08 | $18.86 | $18.86 | 278,600 | — | — |
| 2025-10-07 | $18.35 | $18.35 | 167,500 | — | — |
| 2025-10-06 | $18.03 | $18.03 | 193,900 | — | — |
| 2025-10-03 | $18.21 | $18.21 | 768,700 | — | — |
| 2025-10-02 | $18.39 | $18.39 | 470,800 | — | — |
| 2025-10-01 | $17.59 | $17.59 | 126,500 | — | — |
| 2025-09-30 | $17.51 | $17.51 | 92,000 | — | — |
| 2025-09-29 | $17.51 | $17.51 | 175,400 | — | — |
| 2025-09-26 | $17.06 | $17.06 | 63,100 | — | — |
| 2025-09-25 | $16.89 | $16.89 | 121,500 | — | — |
| 2025-09-24 | $16.91 | $16.91 | 148,200 | — | — |
| 2025-09-23 | $17.19 | $17.19 | 193,900 | — | — |
| 2025-09-22 | $16.65 | $16.65 | 154,100 | — | — |
| 2025-09-19 | $15.80 | $15.80 | 538,800 | — | — |
| 2025-09-18 | $15.43 | $15.43 | 141,100 | — | — |
| 2025-09-17 | $15.07 | $15.07 | 131,700 | — | — |
| 2025-09-16 | $15.10 | $15.10 | 139,700 | — | — |
| 2025-09-15 | $15.73 | $15.73 | 161,800 | — | — |
| 2025-09-12 | $15.49 | $15.49 | 609,300 | — | — |
| 2025-09-11 | $15.55 | $15.55 | 205,100 | — | — |
| 2025-09-10 | $15.49 | $15.49 | 147,700 | — | — |
| 2025-09-09 | $15.12 | $15.12 | 157,000 | — | — |
| 2025-09-08 | $15.52 | $15.52 | 222,800 | — | — |
| 2025-09-05 | $15.02 | $15.02 | 153,600 | — | — |
| 2025-09-04 | $14.25 | $14.25 | 71,300 | — | — |
| 2025-09-03 | $14.46 | $14.46 | 116,700 | — | — |
| 2025-09-02 | $14.18 | $14.18 | 98,300 | — | — |
| 2025-08-29 | $14.00 | $14.00 | 74,200 | — | — |
| 2025-08-28 | $13.85 | $13.85 | 169,300 | — | — |
| 2025-08-27 | $13.95 | $13.95 | 82,400 | — | — |
| 2025-08-26 | $13.89 | $13.89 | 504,500 | — | — |
| 2025-08-25 | $13.49 | $13.49 | 99,700 | — | — |
| 2025-08-22 | $13.51 | $13.51 | 113,500 | — | — |
| 2025-08-21 | $13.10 | $13.10 | 135,500 | — | — |
| 2025-08-20 | $13.17 | $13.17 | 218,900 | — | — |
| 2025-08-19 | $12.89 | $12.89 | 547,400 | — | — |
| 2025-08-18 | $13.16 | $13.16 | 656,100 | — | — |
| 2025-08-15 | $12.22 | $12.22 | 58,300 | — | — |
| 2025-08-14 | $11.99 | $11.99 | 310,300 | — | — |
| 2025-08-13 | $12.03 | $12.03 | 66,400 | — | — |
| 2025-08-12 | $11.91 | $11.91 | 90,800 | — | — |
| 2025-08-11 | $11.58 | $11.58 | 155,500 | — | — |
| 2025-08-08 | $11.72 | $11.72 | 133,700 | — | — |
| 2025-08-07 | $12.06 | $12.06 | 242,400 | — | — |
| 2025-08-06 | $13.69 | $13.69 | 77,700 | — | — |
| 2025-08-05 | $13.49 | $13.49 | 43,400 | — | — |
| 2025-08-04 | $13.57 | $13.57 | 32,400 | — | — |
| 2025-08-01 | $13.04 | $13.04 | 63,600 | — | — |
| 2025-07-31 | $12.89 | $12.89 | 18,100 | — | — |
| 2025-07-30 | $12.69 | $12.69 | 117,500 | — | — |
| 2025-07-29 | $13.11 | $13.11 | 15,800 | — | — |
| 2025-07-28 | $12.99 | $12.99 | 86,600 | — | — |
| 2025-07-25 | $13.34 | $13.34 | 27,200 | — | — |
| 2025-07-24 | $13.55 | $13.55 | 62,500 | — | — |
| 2025-07-23 | $13.78 | $13.78 | 68,400 | — | — |
| 2025-07-22 | $14.16 | $14.16 | 67,600 | — | — |
| 2025-07-21 | $13.91 | $13.91 | 117,800 | — | — |
| 2025-07-18 | $13.52 | $13.52 | 71,300 | — | — |
| 2025-07-17 | $13.10 | $13.10 | 56,700 | — | — |
| 2025-07-16 | $13.27 | $13.27 | 163,500 | — | — |
| 2025-07-15 | $13.20 | $13.20 | 55,800 | — | — |
| 2025-07-14 | $13.47 | $13.47 | 79,900 | — | — |
| 2025-07-11 | $13.57 | $13.57 | 41,100 | — | — |
| 2025-07-10 | $13.25 | $13.25 | 48,600 | — | — |
| 2025-07-09 | $13.38 | $13.38 | 35,400 | — | — |
| 2025-07-08 | $13.15 | $13.15 | 114,600 | — | — |
| 2025-07-07 | $14.05 | $14.05 | 35,000 | — | — |
| 2025-07-03 | $13.57 | $13.57 | 68,300 | — | — |
| 2025-07-02 | $13.60 | $13.60 | 38,100 | — | — |
| 2025-07-01 | $13.66 | $13.66 | 17,000 | — | — |
| 2025-06-30 | $13.52 | $13.52 | 77,500 | — | — |
| 2025-06-27 | $13.25 | $13.25 | 20,200 | — | — |
| 2025-06-26 | $13.63 | $13.63 | 11,600 | — | — |
| 2025-06-25 | $13.48 | $13.48 | 24,000 | — | — |
| 2025-06-24 | $13.45 | $13.45 | 51,400 | — | — |
| 2025-06-23 | $13.89 | $13.89 | 148,100 | — | — |
| 2025-06-20 | $13.86 | $13.86 | 220,400 | — | — |
| 2025-06-18 | $13.80 | $13.80 | 114,900 | — | — |
| 2025-06-17 | $14.11 | $14.11 | 105,600 | — | — |
| 2025-06-16 | $15.03 | $15.03 | 90,400 | — | — |
| 2025-06-13 | $15.35 | $15.35 | 76,100 | — | — |
| 2025-06-12 | $14.80 | $14.80 | 112,100 | — | — |
| 2025-06-11 | $14.26 | $14.26 | 77,700 | — | — |
| 2025-06-10 | $14.60 | $14.60 | 39,600 | — | — |
| 2025-06-09 | $15.09 | $15.09 | 131,200 | — | — |
| 2025-06-06 | $14.91 | $14.91 | 50,600 | — | — |
| 2025-06-05 | $15.62 | $15.62 | 30,300 | — | — |
| 2025-06-04 | $15.50 | $15.50 | 23,400 | — | — |
| 2025-06-03 | $15.13 | $15.13 | 9,500 | — | — |
| 2025-06-02 | $14.76 | $14.76 | 34,200 | — | — |
| 2025-05-30 | $14.31 | $14.31 | 196,600 | — | — |
| 2025-05-29 | $13.56 | $13.56 | 51,600 | — | — |
| 2025-05-28 | $13.77 | $13.77 | 25,700 | — | — |
| 2025-05-27 | $13.56 | $13.56 | 39,200 | — | — |
| 2025-05-23 | $13.87 | $13.87 | 19,200 | — | — |
| 2025-05-22 | $13.00 | $13.00 | 196,200 | — | — |
| 2025-05-21 | $12.78 | $12.78 | 196,667 | — | — |
| 2025-05-20 | $12.60 | $12.60 | 38,633 | — | — |
| 2025-05-19 | $11.85 | $11.85 | 1,433 | — | — |
| 2025-05-16 | $11.76 | $11.76 | 55,233 | — | — |
| 2025-05-15 | $11.66 | $11.65 | 35,667 | — | — |
| 2025-05-14 | $11.25 | $11.25 | 69,200 | — | — |
| 2025-05-13 | $11.73 | $11.73 | 9,267 | — | — |
| 2025-05-12 | $11.76 | $11.76 | 29,100 | — | — |
| 2025-05-09 | $12.89 | $12.89 | 44,100 | — | — |
| 2025-05-08 | $12.58 | $12.58 | 14,533 | — | — |
| 2025-05-07 | $12.67 | $12.67 | 29,833 | — | — |
| 2025-05-06 | $12.77 | $12.77 | 22,300 | — | — |
| 2025-05-05 | $12.09 | $12.09 | 15,333 | — | — |
| 2025-05-02 | $11.52 | $11.52 | 61,600 | — | — |
| 2025-05-01 | $11.49 | $11.49 | 35,967 | — | — |
| 2025-04-30 | $12.09 | $12.09 | 15,767 | — | — |
| 2025-04-29 | $11.96 | $11.96 | 39,000 | — | — |
| 2025-04-28 | $11.97 | $11.97 | 29,367 | — | — |
| 2025-04-25 | $11.79 | $11.79 | 50,733 | — | — |
| 2025-04-24 | $11.71 | $11.71 | 35,867 | — | — |
| 2025-04-23 | $11.58 | $11.58 | 94,367 | — | — |
| 2025-04-22 | $11.75 | $11.75 | 19,400 | — | — |
| 2025-04-21 | $11.79 | $11.79 | 15,567 | — | — |
| 2025-04-17 | $11.70 | $11.70 | 72,267 | — | — |
| 2025-04-16 | $12.51 | $12.51 | 41,133 | — | — |
| 2025-04-15 | $12.24 | $12.24 | 18,667 | — | — |
| 2025-04-14 | $11.97 | $11.97 | 54,400 | — | — |
| 2025-04-11 | $12.03 | $12.03 | 49,767 | — | — |
| 2025-04-10 | $11.13 | $11.13 | 22,233 | — | — |
| 2025-04-09 | $10.46 | $10.46 | 38,967 | — | — |
| 2025-04-08 | $9.23 | $9.23 | 19,633 | — | — |
| 2025-04-07 | $9.13 | $9.13 | 11,933 | — | — |
| 2025-04-04 | $9.07 | $9.07 | 31,233 | — | — |
| 2025-04-03 | $10.68 | $10.68 | 25,633 | — | — |
| 2025-04-02 | $10.34 | $10.34 | 6,067 | — | — |
| 2025-04-01 | $10.20 | $10.20 | 23,067 | — | — |
| 2025-03-31 | $10.26 | $10.26 | 37,000 | — | — |
| 2025-03-28 | $10.20 | $10.20 | 27,767 | — | — |
| 2025-03-27 | $10.37 | $10.37 | 44,600 | — | — |
| 2025-03-26 | $9.88 | $9.88 | 75,767 | — | — |
| 2025-03-25 | $9.93 | $9.93 | 11,100 | — | — |
| 2025-03-24 | $9.81 | $9.81 | 11,933 | — | — |
| 2025-03-21 | $9.77 | $9.77 | 17,800 | — | — |
| 2025-03-20 | $10.20 | $10.20 | 28,100 | — | — |
| 2025-03-19 | $10.55 | $10.55 | 12,933 | — | — |
| 2025-03-18 | $10.68 | $10.68 | 38,067 | — | — |
| 2025-03-17 | $10.75 | $10.75 | 8,200 | — | — |
| 2025-03-14 | $10.31 | $10.31 | 21,267 | — | — |
| 2025-03-13 | $10.05 | $10.05 | 11,867 | — | — |
| 2025-03-12 | $9.81 | $9.81 | 5,233 | — | — |
| 2025-03-11 | $9.80 | $9.80 | 16,000 | — | — |
| 2025-03-10 | $9.52 | $9.52 | 35,433 | — | — |
| 2025-03-07 | $9.84 | $9.84 | 15,100 | — | — |
| 2025-03-06 | $10.03 | $10.03 | 28,200 | — | — |
| 2025-03-05 | $9.83 | $9.83 | 22,767 | — | — |
| 2025-03-04 | $9.54 | $9.54 | 125,167 | — | — |
| 2025-03-03 | $9.72 | $9.72 | 31,367 | — | — |
| 2025-02-28 | $9.63 | $9.63 | 76,567 | — | — |
| 2025-02-27 | $9.78 | $9.78 | 138,300 | — | — |
| 2025-02-26 | $9.90 | $9.90 | 33,033 | — | — |
| 2025-02-25 | $9.36 | $9.36 | 19,967 | — | — |
| 2025-02-24 | $9.53 | $9.53 | 7,900 | — | — |
| 2025-02-21 | $9.35 | $9.35 | 49,733 | — | — |
| 2025-02-20 | $9.54 | $9.54 | 23,267 | — | — |
| 2025-02-19 | $9.18 | $9.18 | 38,900 | — | — |
| 2025-02-18 | $9.66 | $9.66 | 33,633 | — | — |
| 2025-02-14 | $9.60 | $9.60 | 36,000 | — | — |
| 2025-02-13 | $10.23 | $10.23 | 28,433 | — | — |
| 2025-02-12 | $10.05 | $10.05 | 19,167 | — | — |
| 2025-02-11 | $10.29 | $10.29 | 13,900 | — | — |
| 2025-02-10 | $10.35 | $10.35 | 16,167 | — | — |
| 2025-02-07 | $9.98 | $9.98 | 23,067 | — | — |
| 2025-02-06 | $10.29 | $10.29 | 20,467 | — | — |
| 2025-02-05 | $10.41 | $10.41 | 19,300 | — | — |
| 2025-02-04 | $10.11 | $10.11 | 14,067 | — | — |
| 2025-02-03 | $9.60 | $9.60 | 24,733 | — | — |
| 2025-01-31 | $9.36 | $9.36 | 32,900 | — | — |
| 2025-01-30 | $9.52 | $9.52 | 74,533 | — | — |
| 2025-01-29 | $8.40 | $8.40 | 46,933 | — | — |
| 2025-01-28 | $8.28 | $8.28 | 31,433 | — | — |
| 2025-01-27 | $8.24 | $8.24 | 15,067 | — | — |
| 2025-01-24 | $8.31 | $8.31 | 80,600 | — | — |
| 2025-01-23 | $8.15 | $8.15 | 88,467 | — | — |
| 2025-01-22 | $7.15 | $7.15 | 3,400 | — | — |
| 2025-01-21 | $7.05 | $7.05 | 6,133 | — | — |
| 2025-01-17 | $6.96 | $6.96 | 3,200 | — | — |
| 2025-01-16 | $6.93 | $6.93 | 9,067 | — | — |
| 2025-01-15 | $7.11 | $7.11 | 4,200 | — | — |
| 2025-01-14 | $7.21 | $7.21 | 2,233 | — | — |
| 2025-01-13 | $7.08 | $7.08 | 5,833 | — | — |
| 2025-01-10 | $7.15 | $7.15 | 10,833 | — | — |
| 2025-01-08 | $7.32 | $7.32 | 17,433 | — | — |
| 2025-01-07 | $7.44 | $7.44 | 5,467 | — | — |
| 2025-01-06 | $7.47 | $7.47 | 9,933 | — | — |
| 2025-01-03 | $7.50 | $7.50 | 13,733 | — | — |
| 2025-01-02 | $7.92 | $7.92 | 19,300 | — | — |