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
- 2020-12-18 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 | $12.06 | $12.06 | 52,680 | — | — |
| 2025-12-30 | $11.66 | $11.66 | 56,940 | — | — |
| 2025-12-29 | $11.82 | $11.82 | 51,890 | — | — |
| 2025-12-26 | $12.30 | $12.30 | 45,775 | — | — |
| 2025-12-24 | $12.98 | $12.98 | 36,710 | — | — |
| 2025-12-23 | $12.32 | $12.32 | 85,765 | — | — |
| 2025-12-22 | $12.14 | $12.14 | 43,875 | — | — |
| 2025-12-19 | $12.50 | $12.50 | 62,155 | — | — |
| 2025-12-18 | $12.70 | $12.70 | 59,895 | — | — |
| 2025-12-17 | $12.82 | $12.82 | 24,300 | — | — |
| 2025-12-16 | $13.04 | $13.04 | 61,450 | — | — |
| 2025-12-15 | $12.54 | $12.54 | 61,505 | — | — |
| 2025-12-12 | $13.22 | $13.22 | 25,005 | — | — |
| 2025-12-11 | $13.52 | $13.52 | 34,005 | — | — |
| 2025-12-10 | $13.16 | $13.16 | 44,355 | — | — |
| 2025-12-09 | $13.60 | $13.60 | 23,480 | — | — |
| 2025-12-08 | $13.12 | $13.12 | 26,765 | — | — |
| 2025-12-05 | $13.44 | $13.44 | 21,395 | — | — |
| 2025-12-04 | $13.62 | $13.62 | 12,075 | — | — |
| 2025-12-03 | $13.90 | $13.90 | 23,485 | — | — |
| 2025-12-02 | $13.30 | $13.30 | 32,440 | — | — |
| 2025-12-01 | $13.58 | $13.58 | 34,690 | — | — |
| 2025-11-28 | $14.30 | $14.30 | 9,675 | — | — |
| 2025-11-26 | $14.18 | $14.18 | 26,045 | — | — |
| 2025-11-25 | $14.12 | $14.12 | 22,345 | — | — |
| 2025-11-24 | $13.90 | $13.90 | 37,660 | — | — |
| 2025-11-21 | $14.56 | $14.56 | 49,960 | — | — |
| 2025-11-20 | $13.22 | $13.22 | 61,730 | — | — |
| 2025-11-19 | $13.90 | $13.90 | 81,020 | — | — |
| 2025-11-18 | $14.20 | $14.20 | 41,645 | — | — |
| 2025-11-17 | $14.46 | $14.46 | 52,290 | — | — |
| 2025-11-14 | $14.80 | $14.80 | 63,165 | — | — |
| 2025-11-13 | $15.10 | $15.10 | 56,245 | — | — |
| 2025-11-12 | $16.10 | $16.10 | 60,460 | — | — |
| 2025-11-11 | $16.38 | $16.38 | 41,730 | — | — |
| 2025-11-10 | $15.80 | $15.80 | 53,505 | — | — |
| 2025-11-07 | $15.80 | $15.80 | 54,030 | — | — |
| 2025-11-06 | $15.86 | $15.86 | 28,595 | — | — |
| 2025-11-05 | $16.20 | $16.20 | 24,055 | — | — |
| 2025-11-04 | $16.04 | $16.04 | 44,085 | — | — |
| 2025-11-03 | $17.00 | $17.00 | 29,395 | — | — |
| 2025-10-31 | $18.16 | $18.16 | 38,870 | — | — |
| 2025-10-30 | $18.64 | $18.64 | 138,030 | — | — |
| 2025-10-29 | $18.80 | $18.80 | 107,575 | — | — |
| 2025-10-28 | $16.96 | $16.96 | 22,155 | — | — |
| 2025-10-27 | $16.80 | $16.80 | 105,435 | — | — |
| 2025-10-24 | $17.28 | $17.28 | 20,680 | — | — |
| 2025-10-23 | $17.12 | $17.12 | 30,360 | — | — |
| 2025-10-22 | $17.20 | $17.20 | 46,655 | — | — |
| 2025-10-21 | $17.80 | $17.80 | 125,755 | — | — |
| 2025-10-20 | $17.60 | $17.60 | 70,995 | — | — |
| 2025-10-17 | $15.78 | $15.78 | 57,545 | — | — |
| 2025-10-16 | $15.44 | $15.44 | 40,995 | — | — |
| 2025-10-15 | $15.46 | $15.46 | 61,675 | — | — |
| 2025-10-14 | $14.80 | $14.80 | 61,180 | — | — |
| 2025-10-13 | $15.12 | $15.12 | 56,180 | — | — |
| 2025-10-10 | $15.42 | $15.42 | 79,210 | — | — |
| 2025-10-09 | $17.00 | $17.00 | 72,085 | — | — |
| 2025-10-08 | $15.68 | $15.68 | 24,015 | — | — |
| 2025-10-07 | $15.60 | $15.60 | 41,025 | — | — |
| 2025-10-06 | $15.72 | $15.72 | 68,265 | — | — |
| 2025-10-03 | $16.02 | $16.02 | 38,065 | — | — |
| 2025-10-02 | $16.18 | $16.18 | 34,050 | — | — |
| 2025-10-01 | $16.30 | $16.30 | 42,495 | — | — |
| 2025-09-30 | $16.62 | $16.62 | 42,660 | — | — |
| 2025-09-29 | $16.30 | $16.30 | 28,520 | — | — |
| 2025-09-26 | $16.80 | $16.80 | 27,190 | — | — |
| 2025-09-25 | $16.40 | $16.40 | 38,365 | — | — |
| 2025-09-24 | $16.42 | $16.42 | 30,110 | — | — |
| 2025-09-23 | $16.98 | $16.98 | 29,870 | — | — |
| 2025-09-22 | $17.02 | $17.02 | 27,770 | — | — |
| 2025-09-19 | $17.20 | $17.20 | 100,070 | — | — |
| 2025-09-18 | $17.46 | $17.46 | 23,240 | — | — |
| 2025-09-17 | $16.40 | $16.40 | 41,170 | — | — |
| 2025-09-16 | $16.52 | $16.52 | 24,720 | — | — |
| 2025-09-15 | $16.82 | $16.82 | 64,395 | — | — |
| 2025-09-12 | $17.66 | $17.66 | 42,880 | — | — |
| 2025-09-11 | $17.86 | $17.86 | 29,680 | — | — |
| 2025-09-10 | $17.28 | $17.28 | 22,400 | — | — |
| 2025-09-09 | $17.80 | $17.80 | 19,295 | — | — |
| 2025-09-08 | $18.28 | $18.28 | 33,845 | — | — |
| 2025-09-05 | $17.54 | $17.54 | 30,485 | — | — |
| 2025-09-04 | $17.84 | $17.84 | 27,930 | — | — |
| 2025-09-03 | $17.30 | $17.30 | 23,615 | — | — |
| 2025-09-02 | $18.00 | $18.00 | 60,665 | — | — |
| 2025-08-29 | $18.04 | $18.04 | 20,260 | — | — |
| 2025-08-28 | $17.82 | $17.82 | 18,990 | — | — |
| 2025-08-27 | $17.68 | $17.68 | 32,240 | — | — |
| 2025-08-26 | $17.38 | $17.38 | 39,360 | — | — |
| 2025-08-25 | $16.64 | $16.64 | 21,510 | — | — |
| 2025-08-22 | $17.24 | $17.24 | 77,660 | — | — |
| 2025-08-21 | $16.20 | $16.20 | 24,145 | — | — |
| 2025-08-20 | $16.20 | $16.20 | 33,260 | — | — |
| 2025-08-19 | $16.60 | $16.60 | 29,895 | — | — |
| 2025-08-18 | $16.70 | $16.70 | 30,530 | — | — |
| 2025-08-15 | $16.20 | $16.20 | 34,490 | — | — |
| 2025-08-14 | $16.42 | $16.42 | 32,550 | — | — |
| 2025-08-13 | $16.46 | $16.46 | 32,890 | — | — |
| 2025-08-12 | $16.60 | $16.60 | 42,595 | — | — |
| 2025-08-11 | $16.08 | $16.08 | 42,380 | — | — |
| 2025-08-08 | $15.80 | $15.80 | 55,675 | — | — |
| 2025-08-07 | $16.02 | $16.02 | 50,450 | — | — |
| 2025-08-06 | $17.10 | $17.10 | 56,760 | — | — |
| 2025-08-05 | $17.60 | $17.60 | 21,865 | — | — |
| 2025-08-04 | $17.80 | $17.80 | 36,050 | — | — |
| 2025-08-01 | $16.88 | $16.88 | 54,905 | — | — |
| 2025-07-31 | $17.22 | $17.22 | 31,265 | — | — |
| 2025-07-30 | $18.08 | $18.08 | 38,795 | — | — |
| 2025-07-29 | $18.38 | $18.38 | 41,490 | — | — |
| 2025-07-28 | $20.00 | $20.00 | 31,955 | — | — |
| 2025-07-25 | $20.40 | $20.40 | 39,775 | — | — |
| 2025-07-24 | $21.60 | $21.60 | 31,635 | — | — |
| 2025-07-23 | $22.00 | $22.00 | 93,795 | — | — |
| 2025-07-22 | $20.80 | $20.80 | 61,005 | — | — |
| 2025-07-21 | $19.18 | $19.18 | 17,690 | — | — |
| 2025-07-18 | $18.98 | $18.98 | 41,740 | — | — |
| 2025-07-17 | $19.44 | $19.44 | 73,805 | — | — |
| 2025-07-16 | $18.08 | $18.08 | 31,250 | — | — |
| 2025-07-15 | $17.48 | $17.48 | 30,930 | — | — |
| 2025-07-14 | $17.82 | $17.82 | 24,655 | — | — |
| 2025-07-11 | $18.46 | $18.46 | 27,085 | — | — |
| 2025-07-10 | $19.28 | $19.28 | 44,695 | — | — |
| 2025-07-09 | $18.28 | $18.28 | 30,560 | — | — |
| 2025-07-08 | $18.66 | $18.66 | 26,565 | — | — |
| 2025-07-07 | $18.14 | $18.14 | 44,545 | — | — |
| 2025-07-03 | $18.26 | $18.26 | 18,795 | — | — |
| 2025-07-02 | $18.76 | $18.76 | 46,520 | — | — |
| 2025-07-01 | $17.80 | $17.80 | 39,425 | — | — |
| 2025-06-30 | $17.60 | $17.60 | 41,615 | — | — |
| 2025-06-27 | $17.08 | $17.08 | 233,590 | — | — |
| 2025-06-26 | $17.98 | $17.98 | 97,355 | — | — |
| 2025-06-25 | $17.06 | $17.06 | 74,745 | — | — |
| 2025-06-24 | $16.26 | $16.26 | 43,720 | — | — |
| 2025-06-23 | $16.26 | $16.26 | 86,480 | — | — |
| 2025-06-20 | $16.12 | $16.12 | 75,890 | — | — |
| 2025-06-18 | $16.26 | $16.26 | 52,695 | — | — |
| 2025-06-17 | $16.44 | $16.44 | 48,910 | — | — |
| 2025-06-16 | $17.00 | $17.00 | 63,800 | — | — |
| 2025-06-13 | $16.48 | $16.48 | 80,905 | — | — |
| 2025-06-12 | $17.50 | $17.50 | 74,075 | — | — |
| 2025-06-11 | $17.20 | $17.20 | 114,400 | — | — |
| 2025-06-10 | $17.96 | $17.96 | 130,190 | — | — |
| 2025-06-09 | $18.58 | $18.58 | 117,940 | — | — |
| 2025-06-06 | $18.80 | $18.80 | 221,360 | — | — |
| 2025-06-05 | $19.04 | $19.04 | 757,945 | — | — |
| 2025-06-04 | $27.00 | $27.00 | 179,715 | — | — |
| 2025-06-03 | $26.20 | $26.20 | 90,990 | — | — |
| 2025-06-02 | $24.80 | $24.80 | 81,805 | — | — |
| 2025-05-30 | $25.80 | $25.80 | 23,505 | — | — |
| 2025-05-29 | $26.00 | $26.00 | 24,870 | — | — |
| 2025-05-28 | $25.40 | $25.40 | 23,145 | — | — |
| 2025-05-27 | $26.20 | $26.20 | 30,375 | — | — |
| 2025-05-23 | $24.20 | $24.20 | 25,580 | — | — |
| 2025-05-22 | $24.00 | $24.00 | 13,920 | — | — |
| 2025-05-21 | $24.60 | $24.60 | 19,245 | — | — |
| 2025-05-20 | $25.80 | $25.80 | 22,350 | — | — |
| 2025-05-19 | $25.40 | $25.40 | 23,140 | — | — |
| 2025-05-16 | $25.60 | $25.60 | 20,420 | — | — |
| 2025-05-15 | $25.20 | $25.20 | 12,710 | — | — |
| 2025-05-14 | $26.00 | $26.00 | 23,910 | — | — |
| 2025-05-13 | $26.00 | $26.00 | 14,390 | — | — |
| 2025-05-12 | $25.20 | $25.20 | 75,030 | — | — |
| 2025-05-09 | $23.20 | $23.20 | 24,975 | — | — |
| 2025-05-08 | $23.80 | $23.80 | 25,835 | — | — |
| 2025-05-07 | $22.60 | $22.60 | 19,390 | — | — |
| 2025-05-06 | $22.40 | $22.40 | 21,625 | — | — |
| 2025-05-05 | $22.40 | $22.40 | 12,530 | — | — |
| 2025-05-02 | $22.40 | $22.40 | 20,260 | — | — |
| 2025-05-01 | $22.00 | $22.00 | 32,810 | — | — |
| 2025-04-30 | $22.60 | $22.60 | 28,080 | — | — |
| 2025-04-29 | $23.40 | $23.40 | 22,180 | — | — |
| 2025-04-28 | $23.60 | $23.60 | 25,785 | — | — |
| 2025-04-25 | $24.00 | $24.00 | 41,030 | — | — |
| 2025-04-24 | $24.20 | $24.20 | 34,240 | — | — |
| 2025-04-23 | $24.00 | $24.00 | 31,130 | — | — |
| 2025-04-22 | $24.20 | $24.20 | 30,000 | — | — |
| 2025-04-21 | $23.60 | $23.60 | 25,935 | — | — |
| 2025-04-17 | $24.60 | $24.60 | 36,925 | — | — |
| 2025-04-16 | $25.00 | $25.00 | 32,100 | — | — |
| 2025-04-15 | $25.60 | $25.60 | 24,540 | — | — |
| 2025-04-14 | $26.60 | $26.60 | 36,645 | — | — |
| 2025-04-11 | $27.80 | $27.80 | 23,900 | — | — |
| 2025-04-10 | $27.60 | $27.60 | 48,300 | — | — |
| 2025-04-09 | $28.00 | $28.00 | 51,975 | — | — |
| 2025-04-08 | $26.40 | $26.40 | 40,840 | — | — |
| 2025-04-07 | $27.00 | $27.00 | 60,600 | — | — |
| 2025-04-04 | $26.60 | $26.60 | 51,735 | — | — |
| 2025-04-03 | $26.60 | $26.60 | 69,825 | — | — |
| 2025-04-02 | $28.40 | $28.40 | 21,635 | — | — |
| 2025-04-01 | $28.40 | $28.40 | 35,575 | — | — |
| 2025-03-31 | $27.80 | $27.80 | 30,055 | — | — |
| 2025-03-28 | $28.00 | $28.00 | 32,770 | — | — |
| 2025-03-27 | $28.40 | $28.40 | 37,250 | — | — |
| 2025-03-26 | $27.80 | $27.80 | 31,180 | — | — |
| 2025-03-25 | $27.40 | $27.40 | 27,715 | — | — |
| 2025-03-24 | $28.20 | $28.20 | 22,230 | — | — |
| 2025-03-21 | $28.00 | $28.00 | 52,170 | — | — |
| 2025-03-20 | $27.60 | $27.60 | 28,135 | — | — |
| 2025-03-19 | $28.00 | $28.00 | 34,630 | — | — |
| 2025-03-18 | $27.00 | $27.00 | 45,055 | — | — |
| 2025-03-17 | $27.60 | $27.60 | 59,720 | — | — |
| 2025-03-14 | $26.80 | $26.80 | 50,380 | — | — |
| 2025-03-13 | $27.60 | $27.60 | 39,005 | — | — |
| 2025-03-12 | $28.80 | $28.80 | 37,795 | — | — |
| 2025-03-11 | $29.20 | $29.20 | 42,510 | — | — |
| 2025-03-10 | $29.60 | $29.60 | 72,095 | — | — |
| 2025-03-07 | $31.00 | $31.00 | 76,315 | — | — |
| 2025-03-06 | $32.40 | $32.40 | 56,360 | — | — |
| 2025-03-05 | $33.40 | $33.40 | 28,835 | — | — |
| 2025-03-04 | $32.00 | $32.00 | 78,810 | — | — |
| 2025-03-03 | $32.60 | $32.60 | 45,280 | — | — |
| 2025-02-28 | $33.80 | $33.80 | 35,395 | — | — |
| 2025-02-27 | $34.00 | $34.00 | 68,695 | — | — |
| 2025-02-26 | $36.20 | $36.20 | 50,620 | — | — |
| 2025-02-25 | $33.60 | $33.60 | 53,880 | — | — |
| 2025-02-24 | $33.80 | $33.80 | 57,180 | — | — |
| 2025-02-21 | $34.80 | $34.80 | 43,995 | — | — |
| 2025-02-20 | $36.20 | $36.20 | 24,380 | — | — |
| 2025-02-19 | $36.40 | $36.40 | 34,395 | — | — |
| 2025-02-18 | $37.40 | $37.40 | 52,270 | — | — |
| 2025-02-14 | $39.40 | $39.40 | 37,115 | — | — |
| 2025-02-13 | $40.20 | $40.20 | 40,685 | — | — |
| 2025-02-12 | $39.60 | $39.60 | 49,800 | — | — |
| 2025-02-11 | $39.20 | $39.20 | 44,365 | — | — |
| 2025-02-10 | $39.60 | $39.60 | 68,835 | — | — |
| 2025-02-07 | $36.20 | $36.20 | 42,690 | — | — |
| 2025-02-06 | $36.60 | $36.60 | 92,470 | — | — |
| 2025-02-05 | $39.20 | $39.20 | 49,965 | — | — |
| 2025-02-04 | $38.00 | $38.00 | 30,955 | — | — |
| 2025-02-03 | $37.20 | $37.20 | 36,610 | — | — |
| 2025-01-31 | $37.40 | $37.40 | 41,080 | — | — |
| 2025-01-30 | $38.20 | $38.20 | 26,955 | — | — |
| 2025-01-29 | $37.40 | $37.40 | 24,000 | — | — |
| 2025-01-28 | $37.80 | $37.80 | 28,660 | — | — |
| 2025-01-27 | $38.20 | $38.20 | 33,705 | — | — |
| 2025-01-24 | $38.60 | $38.60 | 27,920 | — | — |
| 2025-01-23 | $38.80 | $38.80 | 25,505 | — | — |
| 2025-01-22 | $38.00 | $38.00 | 29,580 | — | — |
| 2025-01-21 | $38.40 | $38.40 | 43,880 | — | — |
| 2025-01-17 | $40.00 | $40.00 | 38,950 | — | — |
| 2025-01-16 | $39.20 | $39.20 | 30,395 | — | — |
| 2025-01-15 | $40.20 | $40.20 | 39,595 | — | — |
| 2025-01-14 | $39.20 | $39.20 | 60,625 | — | — |
| 2025-01-13 | $39.60 | $39.60 | 81,880 | — | — |
| 2025-01-10 | $40.40 | $40.40 | 106,565 | — | — |
| 2025-01-08 | $45.20 | $45.20 | 115,575 | — | — |
| 2025-01-07 | $45.00 | $45.00 | 211,065 | — | — |
| 2025-01-06 | $39.60 | $39.60 | 57,315 | — | — |
| 2025-01-03 | $39.40 | $39.40 | 77,110 | — | — |
| 2025-01-02 | $37.80 | $37.80 | 58,395 | — | — |