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
- 2018-07-26 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 | $15.00 | $59.28 | 269,590 | — | — |
| 2025-12-30 | $12.70 | $50.19 | 90,310 | — | — |
| 2025-12-29 | $13.60 | $53.75 | 67,040 | — | — |
| 2025-12-26 | $13.90 | $54.93 | 66,790 | — | — |
| 2025-12-24 | $13.70 | $54.14 | 47,340 | — | — |
| 2025-12-23 | $13.40 | $52.96 | 74,970 | — | — |
| 2025-12-22 | $14.60 | $57.70 | 205,540 | — | — |
| 2025-12-19 | $15.50 | $61.26 | 265,540 | — | — |
| 2025-12-18 | $13.20 | $52.17 | 81,700 | — | — |
| 2025-12-17 | $13.10 | $51.77 | 119,780 | — | — |
| 2025-12-16 | $13.30 | $52.56 | 71,130 | — | — |
| 2025-12-15 | $12.00 | $47.43 | 76,050 | — | — |
| 2025-12-12 | $12.80 | $50.59 | 110,210 | — | — |
| 2025-12-11 | $12.20 | $48.22 | 71,870 | — | — |
| 2025-12-10 | $11.50 | $45.45 | 101,790 | — | — |
| 2025-12-09 | $11.90 | $47.03 | 94,390 | — | — |
| 2025-12-08 | $11.90 | $47.03 | 73,750 | — | — |
| 2025-12-05 | $12.10 | $47.82 | 56,030 | — | — |
| 2025-12-04 | $12.90 | $50.98 | 98,530 | — | — |
| 2025-12-03 | $12.70 | $50.19 | 51,660 | — | — |
| 2025-12-02 | $13.10 | $51.77 | 102,430 | — | — |
| 2025-12-01 | $14.50 | $57.31 | 94,660 | — | — |
| 2025-11-28 | $15.00 | $59.28 | 42,510 | — | — |
| 2025-11-26 | $14.60 | $57.70 | 44,620 | — | — |
| 2025-11-25 | $14.00 | $55.33 | 26,860 | — | — |
| 2025-11-24 | $14.00 | $55.33 | 55,170 | — | — |
| 2025-11-21 | $12.90 | $50.98 | 127,610 | — | — |
| 2025-11-20 | $13.50 | $53.35 | 95,010 | — | — |
| 2025-11-19 | $13.50 | $53.35 | 100,980 | — | — |
| 2025-11-18 | $15.40 | $60.86 | 184,020 | — | — |
| 2025-11-17 | $16.30 | $64.42 | 77,550 | — | — |
| 2025-11-14 | $15.35 | $60.66 | 121,400 | — | — |
| 2025-11-13 | $16.00 | $63.23 | 89,700 | — | — |
| 2025-11-12 | $16.55 | $65.41 | 103,200 | — | — |
| 2025-11-11 | $17.00 | $67.19 | 71,080 | — | — |
| 2025-11-10 | $17.80 | $70.35 | 96,740 | — | — |
| 2025-11-07 | $17.50 | $69.16 | 90,940 | — | — |
| 2025-11-06 | $17.10 | $67.58 | 116,060 | — | — |
| 2025-11-05 | $17.75 | $70.15 | 104,780 | — | — |
| 2025-11-04 | $17.25 | $68.17 | 94,860 | — | — |
| 2025-11-03 | $18.65 | $73.71 | 142,200 | — | — |
| 2025-10-31 | $20.05 | $79.24 | 62,080 | — | — |
| 2025-10-30 | $19.15 | $75.68 | 82,900 | — | — |
| 2025-10-29 | $19.90 | $78.65 | 37,480 | — | — |
| 2025-10-28 | $20.25 | $80.03 | 50,120 | — | — |
| 2025-10-27 | $20.55 | $81.22 | 103,120 | — | — |
| 2025-10-24 | $21.10 | $83.39 | 62,640 | — | — |
| 2025-10-23 | $20.90 | $82.60 | 40,920 | — | — |
| 2025-10-22 | $20.50 | $81.02 | 52,340 | — | — |
| 2025-10-21 | $21.60 | $85.37 | 59,120 | — | — |
| 2025-10-20 | $21.70 | $85.76 | 97,680 | — | — |
| 2025-10-17 | $20.70 | $81.81 | 70,840 | — | — |
| 2025-10-16 | $20.80 | $82.20 | 95,440 | — | — |
| 2025-10-15 | $21.85 | $86.35 | 72,820 | — | — |
| 2025-10-14 | $21.85 | $86.35 | 75,480 | — | — |
| 2025-10-13 | $21.90 | $86.55 | 87,040 | — | — |
| 2025-10-10 | $21.55 | $85.17 | 126,520 | — | — |
| 2025-10-09 | $23.20 | $91.69 | 92,420 | — | — |
| 2025-10-08 | $23.40 | $92.48 | 56,100 | — | — |
| 2025-10-07 | $22.75 | $89.91 | 120,660 | — | — |
| 2025-10-06 | $24.15 | $95.44 | 133,340 | — | — |
| 2025-10-03 | $23.70 | $93.67 | 170,460 | — | — |
| 2025-10-02 | $22.80 | $90.11 | 91,100 | — | — |
| 2025-10-01 | $22.50 | $88.92 | 105,500 | — | — |
| 2025-09-30 | $21.20 | $83.78 | 91,540 | — | — |
| 2025-09-29 | $21.50 | $84.97 | 69,960 | — | — |
| 2025-09-26 | $20.10 | $79.44 | 91,540 | — | — |
| 2025-09-25 | $20.50 | $81.02 | 170,600 | — | — |
| 2025-09-24 | $21.95 | $86.75 | 67,960 | — | — |
| 2025-09-23 | $22.20 | $87.74 | 67,540 | — | — |
| 2025-09-22 | $22.90 | $90.50 | 91,660 | — | — |
| 2025-09-19 | $22.25 | $87.93 | 227,380 | — | — |
| 2025-09-18 | $23.10 | $91.29 | 130,980 | — | — |
| 2025-09-17 | $22.45 | $88.72 | 75,820 | — | — |
| 2025-09-16 | $22.80 | $90.11 | 65,220 | — | — |
| 2025-09-15 | $22.80 | $90.11 | 58,460 | — | — |
| 2025-09-12 | $22.90 | $90.50 | 88,320 | — | — |
| 2025-09-11 | $22.90 | $90.50 | 148,180 | — | — |
| 2025-09-10 | $23.25 | $91.89 | 129,180 | — | — |
| 2025-09-09 | $24.25 | $95.84 | 209,500 | — | — |
| 2025-09-08 | $27.50 | $108.68 | 243,400 | — | — |
| 2025-09-05 | $25.20 | $99.59 | 203,040 | — | — |
| 2025-09-04 | $23.65 | $93.47 | 78,780 | — | — |
| 2025-09-03 | $24.25 | $95.84 | 153,000 | — | — |
| 2025-09-02 | $23.35 | $92.28 | 77,000 | — | — |
| 2025-08-29 | $23.85 | $94.26 | 64,280 | — | — |
| 2025-08-28 | $24.45 | $96.63 | 30,460 | — | — |
| 2025-08-27 | $24.35 | $96.23 | 39,660 | — | — |
| 2025-08-26 | $24.55 | $97.02 | 45,720 | — | — |
| 2025-08-25 | $25.05 | $99.00 | 112,480 | — | — |
| 2025-08-22 | $24.50 | $96.83 | 122,540 | — | — |
| 2025-08-21 | $23.45 | $92.68 | 71,580 | — | — |
| 2025-08-20 | $22.95 | $90.70 | 60,620 | — | — |
| 2025-08-19 | $23.70 | $93.67 | 70,580 | — | — |
| 2025-08-18 | $24.65 | $97.42 | 68,420 | — | — |
| 2025-08-15 | $24.05 | $95.05 | 100,580 | — | — |
| 2025-08-14 | $24.15 | $95.44 | 119,040 | — | — |
| 2025-08-13 | $24.50 | $96.83 | 191,980 | — | — |
| 2025-08-12 | $24.85 | $98.21 | 152,680 | — | — |
| 2025-08-11 | $24.50 | $96.83 | 139,980 | — | — |
| 2025-08-08 | $24.90 | $98.41 | 71,980 | — | — |
| 2025-08-07 | $24.45 | $96.63 | 41,200 | — | — |
| 2025-08-06 | $23.95 | $94.65 | 38,740 | — | — |
| 2025-08-05 | $23.65 | $93.47 | 105,140 | — | — |
| 2025-08-04 | $23.50 | $92.87 | 79,740 | — | — |
| 2025-08-01 | $22.20 | $87.74 | 118,980 | — | — |
| 2025-07-31 | $24.05 | $95.05 | 61,500 | — | — |
| 2025-07-30 | $23.85 | $94.26 | 57,220 | — | — |
| 2025-07-29 | $24.00 | $94.85 | 157,420 | — | — |
| 2025-07-28 | $24.90 | $98.41 | 56,440 | — | — |
| 2025-07-25 | $24.90 | $98.41 | 87,100 | — | — |
| 2025-07-24 | $25.85 | $102.16 | 111,440 | — | — |
| 2025-07-23 | $25.55 | $100.98 | 87,960 | — | — |
| 2025-07-22 | $25.90 | $102.36 | 208,440 | — | — |
| 2025-07-21 | $25.15 | $99.40 | 268,700 | — | — |
| 2025-07-18 | $26.60 | $105.13 | 224,460 | — | — |
| 2025-07-17 | $25.90 | $102.36 | 97,100 | — | — |
| 2025-07-16 | $26.55 | $104.93 | 118,340 | — | — |
| 2025-07-15 | $25.25 | $99.79 | 193,280 | — | — |
| 2025-07-14 | $25.90 | $102.36 | 446,840 | — | — |
| 2025-07-11 | $26.70 | $105.52 | 416,700 | — | — |
| 2025-07-10 | $26.95 | $106.51 | 126,860 | — | — |
| 2025-07-09 | $26.70 | $105.52 | 124,460 | — | — |
| 2025-07-08 | $26.65 | $105.32 | 160,800 | — | — |
| 2025-07-07 | $25.25 | $99.79 | 143,940 | — | — |
| 2025-07-03 | $26.20 | $103.55 | 158,360 | — | — |
| 2025-07-02 | $26.35 | $104.14 | 154,000 | — | — |
| 2025-07-01 | $23.55 | $93.07 | 75,520 | — | — |
| 2025-06-30 | $24.25 | $95.84 | 86,320 | — | — |
| 2025-06-27 | $22.30 | $88.13 | 67,200 | — | — |
| 2025-06-26 | $21.85 | $86.35 | 13,560 | — | — |
| 2025-06-25 | $21.75 | $85.96 | 50,120 | — | — |
| 2025-06-24 | $22.25 | $87.93 | 80,660 | — | — |
| 2025-06-23 | $20.50 | $81.02 | 152,280 | — | — |
| 2025-06-20 | $22.25 | $87.93 | 81,000 | — | — |
| 2025-06-18 | $22.20 | $87.74 | 43,180 | — | — |
| 2025-06-17 | $22.85 | $90.31 | 64,880 | — | — |
| 2025-06-16 | $23.45 | $92.68 | 129,620 | — | — |
| 2025-06-13 | $24.15 | $95.44 | 42,820 | — | — |
| 2025-06-12 | $24.80 | $98.01 | 78,940 | — | — |
| 2025-06-11 | $25.05 | $99.00 | 72,660 | — | — |
| 2025-06-10 | $25.65 | $101.37 | 67,100 | — | — |
| 2025-06-09 | $25.80 | $101.96 | 122,680 | — | — |
| 2025-06-06 | $26.00 | $102.76 | 121,200 | — | — |
| 2025-06-05 | $25.40 | $100.38 | 98,040 | — | — |
| 2025-06-04 | $26.20 | $103.55 | 199,780 | — | — |
| 2025-06-03 | $24.65 | $97.42 | 60,580 | — | — |
| 2025-06-02 | $23.70 | $93.67 | 120,240 | — | — |
| 2025-05-30 | $22.75 | $89.91 | 47,720 | — | — |
| 2025-05-29 | $23.10 | $91.29 | 69,000 | — | — |
| 2025-05-28 | $24.30 | $96.04 | 72,700 | — | — |
| 2025-05-27 | $24.20 | $95.64 | 56,640 | — | — |
| 2025-05-23 | $22.80 | $90.11 | 55,500 | — | — |
| 2025-05-22 | $23.10 | $91.29 | 90,440 | — | — |
| 2025-05-21 | $22.75 | $89.91 | 122,020 | — | — |
| 2025-05-20 | $21.70 | $85.76 | 82,200 | — | — |
| 2025-05-19 | $21.30 | $84.18 | 66,200 | — | — |
| 2025-05-16 | $20.60 | $81.41 | 93,820 | — | — |
| 2025-05-15 | $20.45 | $80.82 | 115,620 | — | — |
| 2025-05-14 | $22.00 | $86.95 | 65,800 | — | — |
| 2025-05-13 | $21.80 | $86.16 | 92,880 | — | — |
| 2025-05-12 | $21.70 | $85.76 | 167,120 | — | — |
| 2025-05-09 | $22.65 | $89.52 | 114,720 | — | — |
| 2025-05-08 | $21.25 | $83.98 | 54,220 | — | — |
| 2025-05-07 | $20.40 | $80.62 | 14,060 | — | — |
| 2025-05-06 | $19.95 | $78.84 | 20,420 | — | — |
| 2025-05-05 | $20.25 | $80.03 | 56,860 | — | — |
| 2025-05-02 | $20.25 | $80.03 | 26,860 | — | — |
| 2025-05-01 | $20.30 | $80.23 | 24,300 | — | — |
| 2025-04-30 | $20.25 | $80.03 | 7,600 | — | — |
| 2025-04-29 | $20.40 | $80.62 | 23,680 | — | — |
| 2025-04-28 | $20.10 | $79.44 | 44,680 | — | — |
| 2025-04-25 | $21.40 | $84.58 | 13,040 | — | — |
| 2025-04-24 | $21.10 | $83.39 | 19,580 | — | — |
| 2025-04-23 | $21.30 | $84.18 | 47,100 | — | — |
| 2025-04-22 | $20.50 | $81.02 | 56,320 | — | — |
| 2025-04-21 | $19.45 | $76.87 | 52,360 | — | — |
| 2025-04-17 | $18.65 | $73.71 | 15,640 | — | — |
| 2025-04-16 | $17.85 | $70.55 | 28,560 | — | — |
| 2025-04-15 | $19.15 | $75.68 | 14,880 | — | — |
| 2025-04-14 | $19.00 | $75.09 | 37,460 | — | — |
| 2025-04-11 | $17.85 | $70.55 | 55,300 | — | — |
| 2025-04-10 | $17.05 | $67.38 | 32,960 | — | — |
| 2025-04-09 | $17.75 | $70.15 | 53,600 | — | — |
| 2025-04-08 | $17.20 | $67.98 | 64,440 | — | — |
| 2025-04-07 | $17.40 | $68.77 | 111,880 | — | — |
| 2025-04-04 | $18.85 | $74.50 | 82,160 | — | — |
| 2025-04-03 | $20.40 | $80.62 | 50,600 | — | — |
| 2025-04-02 | $21.10 | $83.39 | 32,520 | — | — |
| 2025-04-01 | $19.25 | $76.08 | 30,120 | — | — |
| 2025-03-31 | $18.95 | $74.89 | 38,240 | — | — |
| 2025-03-28 | $19.65 | $77.66 | 41,360 | — | — |
| 2025-03-27 | $20.05 | $79.24 | 32,360 | — | — |
| 2025-03-26 | $19.70 | $77.86 | 50,060 | — | — |
| 2025-03-25 | $21.00 | $82.99 | 40,060 | — | — |
| 2025-03-24 | $21.90 | $86.55 | 58,520 | — | — |
| 2025-03-21 | $20.35 | $80.43 | 69,300 | — | — |
| 2025-03-20 | $19.70 | $77.86 | 55,160 | — | — |
| 2025-03-19 | $20.80 | $82.20 | 115,240 | — | — |
| 2025-03-18 | $23.30 | $92.08 | 151,940 | — | — |
| 2025-03-17 | $21.30 | $84.18 | 173,500 | — | — |
| 2025-03-14 | $18.90 | $74.69 | 145,080 | — | — |
| 2025-03-13 | $16.50 | $65.21 | 27,840 | — | — |
| 2025-03-12 | $16.60 | $65.61 | 32,500 | — | — |
| 2025-03-11 | $16.00 | $63.23 | 37,580 | — | — |
| 2025-03-10 | $15.50 | $61.26 | 43,100 | — | — |
| 2025-03-07 | $16.95 | $66.99 | 46,440 | — | — |
| 2025-03-06 | $16.60 | $65.61 | 38,920 | — | — |
| 2025-03-05 | $17.20 | $67.98 | 77,380 | — | — |
| 2025-03-04 | $15.75 | $62.25 | 60,100 | — | — |
| 2025-03-03 | $16.05 | $63.43 | 102,680 | — | — |
| 2025-02-28 | $16.20 | $64.02 | 66,220 | — | — |
| 2025-02-27 | $16.80 | $66.40 | 67,020 | — | — |
| 2025-02-26 | $16.90 | $66.79 | 74,620 | — | — |
| 2025-02-25 | $17.40 | $68.77 | 148,580 | — | — |
| 2025-02-24 | $18.65 | $73.71 | 158,800 | — | — |
| 2025-02-21 | $20.80 | $82.20 | 67,600 | — | — |
| 2025-02-20 | $21.00 | $82.99 | 115,140 | — | — |
| 2025-02-19 | $22.05 | $87.14 | 88,520 | — | — |
| 2025-02-18 | $22.30 | $88.13 | 93,460 | — | — |
| 2025-02-14 | $23.00 | $90.90 | 69,840 | — | — |
| 2025-02-13 | $23.15 | $91.49 | 84,420 | — | — |
| 2025-02-12 | $24.15 | $95.44 | 23,240 | — | — |
| 2025-02-11 | $24.20 | $95.64 | 95,060 | — | — |
| 2025-02-10 | $26.05 | $102.95 | 69,720 | — | — |
| 2025-02-07 | $24.25 | $95.84 | 79,920 | — | — |
| 2025-02-06 | $24.20 | $95.64 | 74,680 | — | — |
| 2025-02-05 | $23.40 | $92.48 | 38,460 | — | — |
| 2025-02-04 | $23.40 | $92.48 | 32,880 | — | — |
| 2025-02-03 | $22.95 | $90.70 | 39,000 | — | — |
| 2025-01-31 | $23.15 | $91.49 | 75,480 | — | — |
| 2025-01-30 | $24.35 | $96.23 | 62,800 | — | — |
| 2025-01-29 | $23.65 | $93.47 | 32,660 | — | — |
| 2025-01-28 | $23.55 | $93.07 | 25,380 | — | — |
| 2025-01-27 | $23.50 | $92.87 | 157,500 | — | — |
| 2025-01-24 | $25.55 | $100.98 | 137,460 | — | — |
| 2025-01-23 | $23.80 | $94.06 | 106,540 | — | — |
| 2025-01-22 | $23.75 | $93.86 | 70,580 | — | — |
| 2025-01-21 | $22.90 | $90.50 | 75,680 | — | — |
| 2025-01-17 | $22.60 | $89.32 | 59,200 | — | — |
| 2025-01-16 | $21.85 | $86.35 | 76,460 | — | — |
| 2025-01-15 | $23.10 | $91.29 | 80,220 | — | — |
| 2025-01-14 | $22.50 | $88.92 | 75,940 | — | — |
| 2025-01-13 | $21.35 | $84.38 | 145,120 | — | — |
| 2025-01-10 | $23.40 | $92.48 | 99,620 | — | — |
| 2025-01-08 | $23.80 | $94.06 | 115,860 | — | — |
| 2025-01-07 | $25.35 | $100.19 | 176,400 | — | — |
| 2025-01-06 | $25.50 | $100.78 | 437,920 | — | — |
| 2025-01-03 | $26.25 | $103.74 | 290,860 | — | — |
| 2025-01-02 | $25.10 | $99.20 | 180,080 | — | — |