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
- 2022-07-28 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 | $17.39 | $17.39 | 5,200 | — | — |
| 2025-12-30 | $17.25 | $17.25 | 7,500 | — | — |
| 2025-12-29 | $17.34 | $17.34 | 6,200 | — | — |
| 2025-12-26 | $17.34 | $17.34 | 3,700 | — | — |
| 2025-12-24 | $17.25 | $17.25 | 6,000 | — | — |
| 2025-12-23 | $17.21 | $17.21 | 8,300 | — | — |
| 2025-12-22 | $17.22 | $17.22 | 10,800 | — | — |
| 2025-12-19 | $17.40 | $17.40 | 34,000 | — | — |
| 2025-12-18 | $17.24 | $17.24 | 24,400 | — | — |
| 2025-12-17 | $17.39 | $17.39 | 12,600 | — | — |
| 2025-12-16 | $17.39 | $17.39 | 25,500 | — | — |
| 2025-12-15 | $17.38 | $17.38 | 17,200 | — | — |
| 2025-12-12 | $17.20 | $17.20 | 13,900 | — | — |
| 2025-12-11 | $17.11 | $17.11 | 39,400 | — | — |
| 2025-12-10 | $16.91 | $16.91 | 17,500 | — | — |
| 2025-12-09 | $16.84 | $16.84 | 11,800 | — | — |
| 2025-12-08 | $16.80 | $16.80 | 12,000 | — | — |
| 2025-12-05 | $16.47 | $16.47 | 16,300 | — | — |
| 2025-12-04 | $16.60 | $16.60 | 15,400 | — | — |
| 2025-12-03 | $16.88 | $16.88 | 20,400 | — | — |
| 2025-12-02 | $16.81 | $16.81 | 8,800 | — | — |
| 2025-12-01 | $17.22 | $17.22 | 3,600 | — | — |
| 2025-11-28 | $17.40 | $17.40 | 8,100 | — | — |
| 2025-11-26 | $17.37 | $17.37 | 10,500 | — | — |
| 2025-11-25 | $17.40 | $17.40 | 11,400 | — | — |
| 2025-11-24 | $17.36 | $17.36 | 5,800 | — | — |
| 2025-11-21 | $17.45 | $17.45 | 13,100 | — | — |
| 2025-11-20 | $17.35 | $17.35 | 14,100 | — | — |
| 2025-11-19 | $17.34 | $17.34 | 19,900 | — | — |
| 2025-11-18 | $17.49 | $17.49 | 29,400 | — | — |
| 2025-11-17 | $17.41 | $17.41 | 3,800 | — | — |
| 2025-11-14 | $17.45 | $17.45 | 5,000 | — | — |
| 2025-11-13 | $17.68 | $17.68 | 6,600 | — | — |
| 2025-11-12 | $17.48 | $17.48 | 6,700 | — | — |
| 2025-11-11 | $17.43 | $17.43 | 3,900 | — | — |
| 2025-11-10 | $17.38 | $17.38 | 3,000 | — | — |
| 2025-11-07 | $17.04 | $17.04 | 8,200 | — | — |
| 2025-11-06 | $16.95 | $16.95 | 5,200 | — | — |
| 2025-11-05 | $17.69 | $17.69 | 12,800 | — | — |
| 2025-11-04 | $16.49 | $16.49 | 7,000 | — | — |
| 2025-11-03 | $16.26 | $16.26 | 9,300 | — | — |
| 2025-10-31 | $16.03 | $16.03 | 5,100 | — | — |
| 2025-10-30 | $15.86 | $15.86 | 6,000 | — | — |
| 2025-10-29 | $15.22 | $15.22 | 11,900 | — | — |
| 2025-10-28 | $15.65 | $15.65 | 13,300 | — | — |
| 2025-10-27 | $15.72 | $15.72 | 2,500 | — | — |
| 2025-10-24 | $15.96 | $15.96 | 4,700 | — | — |
| 2025-10-23 | $16.16 | $16.16 | 3,100 | — | — |
| 2025-10-22 | $15.98 | $15.98 | 6,900 | — | — |
| 2025-10-21 | $15.55 | $15.55 | 7,000 | — | — |
| 2025-10-20 | $15.33 | $15.33 | 7,200 | — | — |
| 2025-10-17 | $14.94 | $14.94 | 6,600 | — | — |
| 2025-10-16 | $14.83 | $14.83 | 7,100 | — | — |
| 2025-10-15 | $15.34 | $15.34 | 6,900 | — | — |
| 2025-10-14 | $15.37 | $15.37 | 12,300 | — | — |
| 2025-10-13 | $15.35 | $15.35 | 9,400 | — | — |
| 2025-10-10 | $15.14 | $15.14 | 6,700 | — | — |
| 2025-10-09 | $15.21 | $15.21 | 3,700 | — | — |
| 2025-10-08 | $15.49 | $15.49 | 4,400 | — | — |
| 2025-10-07 | $15.25 | $15.25 | 6,700 | — | — |
| 2025-10-06 | $15.69 | $15.69 | 8,600 | — | — |
| 2025-10-03 | $15.81 | $15.81 | 14,700 | — | — |
| 2025-10-02 | $15.78 | $15.78 | 6,200 | — | — |
| 2025-10-01 | $15.93 | $15.93 | 5,500 | — | — |
| 2025-09-30 | $15.87 | $15.87 | 9,400 | — | — |
| 2025-09-29 | $15.68 | $15.68 | 7,900 | — | — |
| 2025-09-26 | $16.07 | $16.07 | 10,000 | — | — |
| 2025-09-25 | $15.91 | $15.91 | 7,600 | — | — |
| 2025-09-24 | $16.00 | $16.00 | 5,100 | — | — |
| 2025-09-23 | $16.00 | $16.00 | 9,000 | — | — |
| 2025-09-22 | $16.06 | $16.06 | 10,800 | — | — |
| 2025-09-19 | $16.39 | $16.39 | 53,700 | — | — |
| 2025-09-18 | $16.34 | $16.34 | 11,600 | — | — |
| 2025-09-17 | $16.05 | $16.05 | 13,400 | — | — |
| 2025-09-16 | $15.83 | $15.83 | 6,700 | — | — |
| 2025-09-15 | $15.88 | $15.88 | 5,100 | — | — |
| 2025-09-12 | $16.14 | $16.14 | 5,000 | — | — |
| 2025-09-11 | $16.23 | $16.23 | 31,400 | — | — |
| 2025-09-10 | $16.46 | $16.46 | 4,100 | — | — |
| 2025-09-09 | $16.89 | $16.89 | 5,000 | — | — |
| 2025-09-08 | $16.86 | $16.86 | 4,200 | — | — |
| 2025-09-05 | $16.79 | $16.79 | 4,900 | — | — |
| 2025-09-04 | $16.98 | $16.98 | 4,500 | — | — |
| 2025-09-03 | $16.76 | $16.76 | 7,700 | — | — |
| 2025-09-02 | $17.05 | $17.05 | 7,500 | — | — |
| 2025-08-29 | $17.02 | $17.02 | 4,900 | — | — |
| 2025-08-28 | $16.90 | $16.90 | 7,000 | — | — |
| 2025-08-27 | $17.14 | $17.14 | 9,800 | — | — |
| 2025-08-26 | $17.22 | $17.22 | 5,300 | — | — |
| 2025-08-25 | $17.12 | $17.12 | 5,100 | — | — |
| 2025-08-22 | $17.18 | $17.18 | 21,600 | — | — |
| 2025-08-21 | $16.57 | $16.57 | 2,500 | — | — |
| 2025-08-20 | $16.59 | $16.59 | 8,400 | — | — |
| 2025-08-19 | $16.31 | $16.31 | 7,600 | — | — |
| 2025-08-18 | $16.52 | $16.52 | 5,600 | — | — |
| 2025-08-15 | $16.74 | $16.74 | 11,000 | — | — |
| 2025-08-14 | $16.56 | $16.56 | 8,400 | — | — |
| 2025-08-13 | $16.56 | $16.56 | 9,500 | — | — |
| 2025-08-12 | $16.67 | $16.67 | 18,300 | — | — |
| 2025-08-11 | $15.97 | $15.97 | 7,600 | — | — |
| 2025-08-08 | $15.75 | $15.75 | 14,800 | — | — |
| 2025-08-07 | $15.73 | $15.73 | 14,100 | — | — |
| 2025-08-06 | $15.93 | $15.93 | 7,600 | — | — |
| 2025-08-05 | $15.77 | $15.77 | 11,700 | — | — |
| 2025-08-04 | $15.59 | $15.59 | 6,700 | — | — |
| 2025-08-01 | $15.37 | $15.37 | 15,900 | — | — |
| 2025-07-31 | $15.57 | $15.57 | 25,500 | — | — |
| 2025-07-30 | $15.83 | $15.83 | 21,700 | — | — |
| 2025-07-29 | $16.11 | $16.11 | 10,100 | — | — |
| 2025-07-28 | $16.34 | $16.34 | 13,800 | — | — |
| 2025-07-25 | $16.05 | $16.05 | 7,200 | — | — |
| 2025-07-24 | $15.96 | $15.96 | 16,900 | — | — |
| 2025-07-23 | $16.09 | $16.09 | 7,600 | — | — |
| 2025-07-22 | $16.10 | $16.10 | 17,100 | — | — |
| 2025-07-21 | $16.20 | $16.20 | 17,600 | — | — |
| 2025-07-18 | $15.99 | $15.99 | 18,200 | — | — |
| 2025-07-17 | $16.06 | $16.06 | 22,800 | — | — |
| 2025-07-16 | $16.11 | $16.11 | 13,100 | — | — |
| 2025-07-15 | $16.09 | $16.09 | 18,500 | — | — |
| 2025-07-14 | $16.24 | $16.24 | 7,200 | — | — |
| 2025-07-11 | $16.20 | $16.20 | 22,100 | — | — |
| 2025-07-10 | $16.00 | $16.00 | 19,700 | — | — |
| 2025-07-09 | $15.81 | $15.81 | 18,900 | — | — |
| 2025-07-08 | $16.22 | $16.22 | 27,100 | — | — |
| 2025-07-07 | $16.21 | $16.21 | 24,600 | — | — |
| 2025-07-03 | $16.01 | $16.01 | 4,600 | — | — |
| 2025-07-02 | $15.85 | $15.85 | 21,100 | — | — |
| 2025-07-01 | $15.83 | $15.83 | 38,100 | — | — |
| 2025-06-30 | $15.44 | $15.44 | 72,500 | — | — |
| 2025-06-27 | $15.27 | $15.27 | 893,600 | — | — |
| 2025-06-26 | $15.08 | $15.08 | 24,200 | — | — |
| 2025-06-25 | $14.82 | $14.82 | 33,400 | — | — |
| 2025-06-24 | $15.08 | $15.08 | 28,100 | — | — |
| 2025-06-23 | $15.27 | $15.27 | 29,800 | — | — |
| 2025-06-20 | $15.31 | $15.31 | 18,400 | — | — |
| 2025-06-18 | $15.12 | $15.12 | 15,200 | — | — |
| 2025-06-17 | $15.07 | $15.07 | 17,800 | — | — |
| 2025-06-16 | $15.05 | $15.05 | 17,800 | — | — |
| 2025-06-13 | $15.17 | $15.17 | 15,000 | — | — |
| 2025-06-12 | $15.19 | $15.19 | 12,500 | — | — |
| 2025-06-11 | $15.16 | $15.16 | 19,800 | — | — |
| 2025-06-10 | $15.30 | $15.30 | 24,700 | — | — |
| 2025-06-09 | $15.65 | $15.65 | 17,600 | — | — |
| 2025-06-06 | $15.89 | $15.89 | 17,600 | — | — |
| 2025-06-05 | $15.79 | $15.79 | 17,200 | — | — |
| 2025-06-04 | $15.57 | $15.57 | 16,400 | — | — |
| 2025-06-03 | $15.63 | $15.63 | 19,500 | — | — |
| 2025-06-02 | $15.94 | $15.94 | 12,900 | — | — |
| 2025-05-30 | $16.25 | $16.25 | 12,200 | — | — |
| 2025-05-29 | $16.45 | $16.45 | 16,500 | — | — |
| 2025-05-28 | $16.11 | $16.11 | 10,900 | — | — |
| 2025-05-27 | $16.18 | $16.18 | 18,200 | — | — |
| 2025-05-23 | $16.28 | $16.28 | 11,000 | — | — |
| 2025-05-22 | $16.41 | $16.41 | 13,900 | — | — |
| 2025-05-21 | $16.49 | $16.49 | 9,400 | — | — |
| 2025-05-20 | $16.39 | $16.39 | 15,500 | — | — |
| 2025-05-19 | $16.52 | $16.52 | 19,500 | — | — |
| 2025-05-16 | $16.20 | $16.20 | 15,100 | — | — |
| 2025-05-15 | $16.35 | $16.35 | 22,100 | — | — |
| 2025-05-14 | $15.87 | $15.87 | 24,200 | — | — |
| 2025-05-13 | $16.14 | $16.14 | 9,100 | — | — |
| 2025-05-12 | $15.96 | $15.96 | 18,300 | — | — |
| 2025-05-09 | $15.93 | $15.93 | 12,700 | — | — |
| 2025-05-08 | $16.31 | $16.31 | 14,100 | — | — |
| 2025-05-07 | $15.70 | $15.70 | 14,800 | — | — |
| 2025-05-06 | $16.10 | $16.10 | 12,600 | — | — |
| 2025-05-05 | $16.65 | $16.65 | 16,100 | — | — |
| 2025-05-02 | $16.70 | $16.70 | 27,000 | — | — |
| 2025-05-01 | $16.13 | $16.13 | 17,200 | — | — |
| 2025-04-30 | $16.27 | $16.27 | 24,100 | — | — |
| 2025-04-29 | $16.35 | $16.35 | 16,800 | — | — |
| 2025-04-28 | $16.12 | $16.12 | 14,400 | — | — |
| 2025-04-25 | $16.34 | $16.34 | 14,400 | — | — |
| 2025-04-24 | $16.72 | $16.72 | 32,500 | — | — |
| 2025-04-23 | $16.68 | $16.68 | 39,600 | — | — |
| 2025-04-22 | $16.40 | $16.40 | 49,700 | — | — |
| 2025-04-21 | $15.69 | $15.69 | 28,300 | — | — |
| 2025-04-17 | $15.54 | $15.54 | 23,300 | — | — |
| 2025-04-16 | $15.20 | $15.20 | 28,600 | — | — |
| 2025-04-15 | $15.07 | $15.07 | 16,500 | — | — |
| 2025-04-14 | $14.75 | $14.75 | 20,200 | — | — |
| 2025-04-11 | $14.75 | $14.75 | 17,400 | — | — |
| 2025-04-10 | $14.79 | $14.79 | 18,300 | — | — |
| 2025-04-09 | $15.15 | $15.15 | 46,800 | — | — |
| 2025-04-08 | $14.75 | $14.75 | 43,500 | — | — |
| 2025-04-07 | $14.87 | $14.87 | 57,600 | — | — |
| 2025-04-04 | $15.00 | $15.00 | 26,700 | — | — |
| 2025-04-03 | $15.27 | $15.27 | 21,300 | — | — |
| 2025-04-02 | $15.42 | $15.42 | 26,800 | — | — |
| 2025-04-01 | $15.11 | $15.11 | 27,600 | — | — |
| 2025-03-31 | $15.15 | $15.15 | 13,300 | — | — |
| 2025-03-28 | $15.25 | $15.25 | 17,700 | — | — |
| 2025-03-27 | $15.30 | $15.30 | 9,600 | — | — |
| 2025-03-26 | $15.15 | $15.15 | 11,700 | — | — |
| 2025-03-25 | $15.21 | $15.21 | 8,700 | — | — |
| 2025-03-24 | $15.19 | $15.19 | 12,100 | — | — |
| 2025-03-21 | $15.20 | $15.20 | 11,900 | — | — |
| 2025-03-20 | $15.14 | $15.14 | 12,300 | — | — |
| 2025-03-19 | $15.20 | $15.20 | 10,300 | — | — |
| 2025-03-18 | $15.19 | $15.19 | 7,100 | — | — |
| 2025-03-17 | $15.08 | $15.08 | 4,800 | — | — |
| 2025-03-14 | $14.88 | $14.88 | 18,800 | — | — |
| 2025-03-13 | $14.94 | $14.94 | 25,400 | — | — |
| 2025-03-12 | $14.89 | $14.89 | 8,800 | — | — |
| 2025-03-11 | $14.76 | $14.76 | 15,200 | — | — |
| 2025-03-10 | $14.87 | $14.87 | 19,400 | — | — |
| 2025-03-07 | $14.87 | $14.87 | 8,200 | — | — |
| 2025-03-06 | $14.99 | $14.99 | 7,400 | — | — |
| 2025-03-05 | $14.95 | $14.95 | 7,100 | — | — |
| 2025-03-04 | $14.99 | $14.99 | 4,300 | — | — |
| 2025-03-03 | $15.12 | $15.12 | 8,300 | — | — |
| 2025-02-28 | $15.00 | $15.00 | 3,800 | — | — |
| 2025-02-27 | $14.83 | $14.83 | 1,800 | — | — |
| 2025-02-26 | $14.71 | $14.71 | 4,300 | — | — |
| 2025-02-25 | $14.65 | $14.65 | 8,100 | — | — |
| 2025-02-24 | $14.64 | $14.64 | 9,500 | — | — |
| 2025-02-21 | $14.42 | $14.42 | 4,100 | — | — |
| 2025-02-20 | $14.41 | $14.41 | 6,000 | — | — |
| 2025-02-19 | $14.31 | $14.31 | 5,600 | — | — |
| 2025-02-18 | $14.15 | $14.15 | 3,700 | — | — |
| 2025-02-14 | $14.25 | $14.25 | 1,300 | — | — |
| 2025-02-13 | $14.34 | $14.34 | 13,300 | — | — |
| 2025-02-12 | $14.01 | $14.01 | 4,600 | — | — |
| 2025-02-11 | $14.13 | $14.13 | 2,900 | — | — |
| 2025-02-10 | $14.20 | $14.20 | 2,800 | — | — |
| 2025-02-07 | $14.18 | $14.18 | 3,400 | — | — |
| 2025-02-06 | $14.19 | $14.19 | 11,400 | — | — |
| 2025-02-05 | $13.98 | $13.98 | 6,500 | — | — |
| 2025-02-04 | $13.85 | $13.85 | 5,200 | — | — |
| 2025-02-03 | $13.69 | $13.69 | 800 | — | — |
| 2025-01-31 | $13.47 | $13.47 | 2,600 | — | — |
| 2025-01-30 | $13.66 | $13.66 | 1,300 | — | — |
| 2025-01-29 | $13.69 | $13.69 | 43,800 | — | — |
| 2025-01-28 | $13.16 | $13.16 | 32,000 | — | — |
| 2025-01-27 | $13.13 | $13.13 | 8,800 | — | — |
| 2025-01-24 | $14.10 | $14.10 | 12,000 | — | — |
| 2025-01-23 | $14.08 | $14.08 | 5,500 | — | — |
| 2025-01-22 | $14.31 | $14.31 | 3,700 | — | — |
| 2025-01-21 | $14.74 | $14.74 | 3,400 | — | — |
| 2025-01-17 | $14.49 | $14.49 | 2,500 | — | — |
| 2025-01-16 | $14.35 | $14.35 | 1,800 | — | — |
| 2025-01-15 | $14.39 | $14.39 | 10,800 | — | — |
| 2025-01-14 | $13.06 | $13.06 | 9,200 | — | — |
| 2025-01-13 | $13.50 | $13.50 | 6,900 | — | — |
| 2025-01-10 | $13.61 | $13.61 | 5,300 | — | — |
| 2025-01-08 | $13.63 | $13.63 | 5,700 | — | — |
| 2025-01-07 | $14.38 | $14.38 | 7,200 | — | — |
| 2025-01-06 | $14.66 | $14.66 | 1,300 | — | — |
| 2025-01-03 | $14.90 | $14.90 | 7,800 | — | — |
| 2025-01-02 | $14.99 | $14.99 | 900 | — | — |