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
- 2025-05-09 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 | $16.40 | $16.40 | 5,850 | — | — |
| 2025-12-30 | $16.40 | $16.40 | 2,180 | — | — |
| 2025-12-29 | $17.00 | $17.00 | 650 | — | — |
| 2025-12-26 | $17.80 | $17.80 | 4,010 | — | — |
| 2025-12-24 | $17.60 | $17.60 | 560 | — | — |
| 2025-12-23 | $17.30 | $17.30 | 4,520 | — | — |
| 2025-12-22 | $16.80 | $16.80 | 4,980 | — | — |
| 2025-12-19 | $15.20 | $15.20 | 15,130 | — | — |
| 2025-12-18 | $17.70 | $17.70 | 11,590 | — | — |
| 2025-12-17 | $19.60 | $19.60 | 4,030 | — | — |
| 2025-12-16 | $20.50 | $20.50 | 2,230 | — | — |
| 2025-12-15 | $20.80 | $20.80 | 4,120 | — | — |
| 2025-12-12 | $21.40 | $21.40 | 8,320 | — | — |
| 2025-12-11 | $20.80 | $20.80 | 7,650 | — | — |
| 2025-12-10 | $21.00 | $21.00 | 14,790 | — | — |
| 2025-12-09 | $21.30 | $21.30 | 9,480 | — | — |
| 2025-12-08 | $21.30 | $21.30 | 4,220 | — | — |
| 2025-12-05 | $21.40 | $21.40 | 3,170 | — | — |
| 2025-12-04 | $22.60 | $22.60 | 7,380 | — | — |
| 2025-12-03 | $21.80 | $21.80 | 3,110 | — | — |
| 2025-12-02 | $22.00 | $22.00 | 6,620 | — | — |
| 2025-12-01 | $22.90 | $22.90 | 41,650 | — | — |
| 2025-11-28 | $29.00 | $29.00 | 38,690 | — | — |
| 2025-11-26 | $21.90 | $21.90 | 12,000 | — | — |
| 2025-11-25 | $19.50 | $19.50 | 14,470 | — | — |
| 2025-11-24 | $20.30 | $20.30 | 12,860 | — | — |
| 2025-11-21 | $22.80 | $22.80 | 10,510 | — | — |
| 2025-11-20 | $24.00 | $24.00 | 12,300 | — | — |
| 2025-11-19 | $30.30 | $30.30 | 7,000 | — | — |
| 2025-11-18 | $30.80 | $30.80 | 26,290 | — | — |
| 2025-11-17 | $38.95 | $38.95 | 20,820 | — | — |
| 2025-11-14 | $32.10 | $32.10 | 9,950 | — | — |
| 2025-11-13 | $27.90 | $27.90 | 7,070 | — | — |
| 2025-11-12 | $26.80 | $26.80 | 4,480 | — | — |
| 2025-11-11 | $26.70 | $26.70 | 6,230 | — | — |
| 2025-11-10 | $26.86 | $26.86 | 9,350 | — | — |
| 2025-11-07 | $22.30 | $22.30 | 11,600 | — | — |
| 2025-11-06 | $25.14 | $25.14 | 15,610 | — | — |
| 2025-11-05 | $27.40 | $27.40 | 15,550 | — | — |
| 2025-11-04 | $27.40 | $27.40 | 22,570 | — | — |
| 2025-11-03 | $24.80 | $24.80 | 25,160 | — | — |
| 2025-10-31 | $21.90 | $21.90 | 15,430 | — | — |
| 2025-10-30 | $20.40 | $20.40 | 5,970 | — | — |
| 2025-10-29 | $20.30 | $20.30 | 3,840 | — | — |
| 2025-10-28 | $20.36 | $20.36 | 7,430 | — | — |
| 2025-10-27 | $19.30 | $19.30 | 7,390 | — | — |
| 2025-10-24 | $19.80 | $19.80 | 10,700 | — | — |
| 2025-10-23 | $17.34 | $17.34 | 3,680 | — | — |
| 2025-10-22 | $18.00 | $18.00 | 3,290 | — | — |
| 2025-10-21 | $19.00 | $19.00 | 4,400 | — | — |
| 2025-10-20 | $18.20 | $18.20 | 1,900 | — | — |
| 2025-10-17 | $18.40 | $18.40 | 7,840 | — | — |
| 2025-10-16 | $18.40 | $18.40 | 3,000 | — | — |
| 2025-10-15 | $19.16 | $19.16 | 7,340 | — | — |
| 2025-10-14 | $18.00 | $18.00 | 3,150 | — | — |
| 2025-10-13 | $17.90 | $17.90 | 1,640 | — | — |
| 2025-10-10 | $18.80 | $18.80 | 10,710 | — | — |
| 2025-10-09 | $18.60 | $18.60 | 4,000 | — | — |
| 2025-10-08 | $18.70 | $18.70 | 3,530 | — | — |
| 2025-10-07 | $17.10 | $17.10 | 2,790 | — | — |
| 2025-10-06 | $18.40 | $18.40 | 2,060 | — | — |
| 2025-10-03 | $17.90 | $17.90 | 3,230 | — | — |
| 2025-10-02 | $17.20 | $17.20 | 2,640 | — | — |
| 2025-10-01 | $17.10 | $17.10 | 3,660 | — | — |
| 2025-09-30 | $17.80 | $17.80 | 8,120 | — | — |
| 2025-09-29 | $19.00 | $19.00 | 4,110 | — | — |
| 2025-09-26 | $19.30 | $19.30 | 8,850 | — | — |
| 2025-09-25 | $17.84 | $17.84 | 6,630 | — | — |
| 2025-09-24 | $18.74 | $18.74 | 4,420 | — | — |
| 2025-09-23 | $19.20 | $19.20 | 8,120 | — | — |
| 2025-09-22 | $19.60 | $19.60 | 6,180 | — | — |
| 2025-09-19 | $20.20 | $20.20 | 20,430 | — | — |
| 2025-09-18 | $18.30 | $18.30 | 9,120 | — | — |
| 2025-09-17 | $17.90 | $17.90 | 6,110 | — | — |
| 2025-09-16 | $19.00 | $19.00 | 14,200 | — | — |
| 2025-09-15 | $20.20 | $20.20 | 68,910 | — | — |
| 2025-09-12 | $20.80 | $20.80 | 29,840 | — | — |
| 2025-09-11 | $19.40 | $19.40 | 2,210 | — | — |
| 2025-09-10 | $20.20 | $20.20 | 4,090 | — | — |
| 2025-09-09 | $20.86 | $20.86 | 9,430 | — | — |
| 2025-09-08 | $18.34 | $18.34 | 2,490 | — | — |
| 2025-09-05 | $19.06 | $19.06 | 5,650 | — | — |
| 2025-09-04 | $18.60 | $18.60 | 3,100 | — | — |
| 2025-09-03 | $19.40 | $19.40 | 10,110 | — | — |
| 2025-09-02 | $18.00 | $18.00 | 4,160 | — | — |
| 2025-08-29 | $18.30 | $18.30 | 3,700 | — | — |
| 2025-08-28 | $18.60 | $18.60 | 5,980 | — | — |
| 2025-08-27 | $18.90 | $18.90 | 9,460 | — | — |
| 2025-08-26 | $18.80 | $18.80 | 6,610 | — | — |
| 2025-08-25 | $19.35 | $19.35 | 17,890 | — | — |
| 2025-08-22 | $22.00 | $22.00 | 28,120 | — | — |
| 2025-08-21 | $22.70 | $22.70 | 54,350 | — | — |
| 2025-08-20 | $18.10 | $18.10 | 12,450 | — | — |
| 2025-08-19 | $19.00 | $19.00 | 32,930 | — | — |
| 2025-08-18 | $17.50 | $17.50 | 164,360 | — | — |
| 2025-08-15 | $16.00 | $16.00 | 1,960 | — | — |
| 2025-08-14 | $15.85 | $15.85 | 1,620 | — | — |
| 2025-08-13 | $16.20 | $16.20 | 3,260 | — | — |
| 2025-08-12 | $16.10 | $16.10 | 3,490 | — | — |
| 2025-08-11 | $15.30 | $15.30 | 4,030 | — | — |
| 2025-08-08 | $15.90 | $15.90 | 3,400 | — | — |
| 2025-08-07 | $15.70 | $15.70 | 9,210 | — | — |
| 2025-08-06 | $17.00 | $17.00 | 6,050 | — | — |
| 2025-08-05 | $16.70 | $16.70 | 8,700 | — | — |
| 2025-08-04 | $15.80 | $15.80 | 10,600 | — | — |
| 2025-08-01 | $17.40 | $17.40 | 3,790 | — | — |
| 2025-07-31 | $17.40 | $17.40 | 1,910 | — | — |
| 2025-07-30 | $18.14 | $18.14 | 4,350 | — | — |
| 2025-07-29 | $18.74 | $18.74 | 4,400 | — | — |
| 2025-07-28 | $20.50 | $20.50 | 5,210 | — | — |
| 2025-07-25 | $22.20 | $22.20 | 15,230 | — | — |
| 2025-07-24 | $20.90 | $20.90 | 17,960 | — | — |
| 2025-07-23 | $21.80 | $21.80 | 22,010 | — | — |
| 2025-07-22 | $19.90 | $19.90 | 20,640 | — | — |
| 2025-07-21 | $21.00 | $21.00 | 45,690 | — | — |
| 2025-07-18 | $17.70 | $17.70 | 7,890 | — | — |
| 2025-07-17 | $17.90 | $17.90 | 560 | — | — |
| 2025-07-16 | $18.00 | $18.00 | 3,460 | — | — |
| 2025-07-15 | $17.70 | $17.70 | 2,530 | — | — |
| 2025-07-14 | $18.40 | $18.40 | 4,320 | — | — |
| 2025-07-11 | $17.80 | $17.80 | 1,410 | — | — |
| 2025-07-10 | $18.10 | $18.10 | 1,500 | — | — |
| 2025-07-09 | $17.90 | $17.90 | 1,880 | — | — |
| 2025-07-08 | $17.50 | $17.50 | 7,900 | — | — |
| 2025-07-07 | $18.00 | $18.00 | 36,650 | — | — |
| 2025-07-03 | $17.80 | $17.80 | 1,550 | — | — |
| 2025-07-02 | $17.40 | $17.40 | 1,480 | — | — |
| 2025-07-01 | $17.70 | $17.70 | 3,930 | — | — |
| 2025-06-30 | $17.60 | $17.60 | 2,470 | — | — |
| 2025-06-27 | $17.80 | $17.80 | 2,360 | — | — |
| 2025-06-26 | $17.18 | $17.18 | 780 | — | — |
| 2025-06-25 | $16.60 | $16.60 | 2,040 | — | — |
| 2025-06-24 | $16.50 | $16.50 | 3,460 | — | — |
| 2025-06-23 | $16.70 | $16.70 | 1,780 | — | — |
| 2025-06-20 | $16.30 | $16.30 | 3,190 | — | — |
| 2025-06-18 | $17.80 | $17.80 | 2,430 | — | — |
| 2025-06-17 | $18.40 | $18.40 | 2,490 | — | — |
| 2025-06-16 | $19.20 | $19.20 | 1,910 | — | — |
| 2025-06-13 | $18.30 | $18.30 | 1,940 | — | — |
| 2025-06-12 | $18.50 | $18.50 | 2,700 | — | — |
| 2025-06-11 | $18.30 | $18.30 | 1,900 | — | — |
| 2025-06-10 | $18.40 | $18.40 | 3,140 | — | — |
| 2025-06-09 | $18.80 | $18.80 | 9,290 | — | — |
| 2025-06-06 | $19.30 | $19.30 | 3,370 | — | — |
| 2025-06-05 | $19.00 | $19.00 | 7,620 | — | — |
| 2025-06-04 | $18.80 | $18.80 | 13,410 | — | — |
| 2025-06-03 | $19.60 | $19.60 | 8,560 | — | — |
| 2025-06-02 | $18.00 | $18.00 | 7,200 | — | — |
| 2025-05-30 | $17.50 | $17.50 | 5,140 | — | — |
| 2025-05-29 | $17.30 | $17.30 | 7,950 | — | — |
| 2025-05-28 | $16.40 | $16.40 | 10,960 | — | — |
| 2025-05-27 | $18.00 | $18.00 | 5,220 | — | — |
| 2025-05-23 | $18.10 | $18.10 | 2,380 | — | — |
| 2025-05-22 | $18.20 | $18.20 | 4,910 | — | — |
| 2025-05-21 | $18.05 | $18.05 | 1,620 | — | — |
| 2025-05-20 | $18.50 | $18.50 | 2,410 | — | — |
| 2025-05-19 | $17.90 | $17.90 | 8,470 | — | — |
| 2025-05-16 | $17.00 | $17.00 | 7,760 | — | — |
| 2025-05-15 | $17.30 | $17.30 | 26,530 | — | — |
| 2025-05-14 | $18.60 | $18.60 | 15,840 | — | — |
| 2025-05-13 | $17.50 | $17.50 | 45,170 | — | — |
| 2025-05-12 | $18.10 | $18.10 | 38,970 | — | — |
| 2025-05-09 | $22.00 | $22.00 | 168,210 | — | — |