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
- 2021-09-16 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 | $14.79 | $14.79 | 90,900 | — | — |
| 2025-12-30 | $14.78 | $14.78 | 149,600 | — | — |
| 2025-12-29 | $14.95 | $14.95 | 78,100 | — | — |
| 2025-12-26 | $15.08 | $15.08 | 91,500 | — | — |
| 2025-12-24 | $15.18 | $15.18 | 63,300 | — | — |
| 2025-12-23 | $15.79 | $15.79 | 94,800 | — | — |
| 2025-12-22 | $15.77 | $15.77 | 115,200 | — | — |
| 2025-12-19 | $15.51 | $15.51 | 108,600 | — | — |
| 2025-12-18 | $15.21 | $15.21 | 76,100 | — | — |
| 2025-12-17 | $14.54 | $14.54 | 133,800 | — | — |
| 2025-12-16 | $14.43 | $14.43 | 104,300 | — | — |
| 2025-12-15 | $13.56 | $13.56 | 211,900 | — | — |
| 2025-12-12 | $15.23 | $15.23 | 90,900 | — | — |
| 2025-12-11 | $16.59 | $16.59 | 152,500 | — | — |
| 2025-12-10 | $15.73 | $15.73 | 159,500 | — | — |
| 2025-12-09 | $15.28 | $15.28 | 130,300 | — | — |
| 2025-12-08 | $14.84 | $14.84 | 119,700 | — | — |
| 2025-12-05 | $14.61 | $14.61 | 130,700 | — | — |
| 2025-12-04 | $15.42 | $15.42 | 108,500 | — | — |
| 2025-12-03 | $14.33 | $14.33 | 116,800 | — | — |
| 2025-12-02 | $14.48 | $14.48 | 165,100 | — | — |
| 2025-12-01 | $14.80 | $14.80 | 173,700 | — | — |
| 2025-11-28 | $16.52 | $16.52 | 112,800 | — | — |
| 2025-11-26 | $17.79 | $17.79 | 258,400 | — | — |
| 2025-11-25 | $14.65 | $14.65 | 117,900 | — | — |
| 2025-11-24 | $15.18 | $15.18 | 177,400 | — | — |
| 2025-11-21 | $14.65 | $14.65 | 80,700 | — | — |
| 2025-11-20 | $14.19 | $14.19 | 137,100 | — | — |
| 2025-11-19 | $14.48 | $14.48 | 253,700 | — | — |
| 2025-11-18 | $15.65 | $15.65 | 138,200 | — | — |
| 2025-11-17 | $15.99 | $15.99 | 276,800 | — | — |
| 2025-11-14 | $17.30 | $17.30 | 237,800 | — | — |
| 2025-11-13 | $18.15 | $18.15 | 160,400 | — | — |
| 2025-11-12 | $19.91 | $19.91 | 249,700 | — | — |
| 2025-11-11 | $21.29 | $21.29 | 87,000 | — | — |
| 2025-11-10 | $21.86 | $21.86 | 159,700 | — | — |
| 2025-11-07 | $21.62 | $21.62 | 217,300 | — | — |
| 2025-11-06 | $21.45 | $21.45 | 150,500 | — | — |
| 2025-11-05 | $23.24 | $23.24 | 379,700 | — | — |
| 2025-11-04 | $23.13 | $23.13 | 80,100 | — | — |
| 2025-11-03 | $25.19 | $25.19 | 87,400 | — | — |
| 2025-10-31 | $24.49 | $24.49 | 37,700 | — | — |
| 2025-10-30 | $23.73 | $23.73 | 46,100 | — | — |
| 2025-10-29 | $24.67 | $24.67 | 54,100 | — | — |
| 2025-10-28 | $25.01 | $25.01 | 74,200 | — | — |
| 2025-10-27 | $26.02 | $26.02 | 81,900 | — | — |
| 2025-10-24 | $25.43 | $25.43 | 93,300 | — | — |
| 2025-10-23 | $24.00 | $24.00 | 74,400 | — | — |
| 2025-10-22 | $23.28 | $23.28 | 77,300 | — | — |
| 2025-10-21 | $24.68 | $24.68 | 95,500 | — | — |
| 2025-10-20 | $26.13 | $26.13 | 76,800 | — | — |
| 2025-10-17 | $24.86 | $24.86 | 85,400 | — | — |
| 2025-10-16 | $25.18 | $25.18 | 163,400 | — | — |
| 2025-10-15 | $27.47 | $27.47 | 81,900 | — | — |
| 2025-10-14 | $27.79 | $27.79 | 91,300 | — | — |
| 2025-10-13 | $28.64 | $28.64 | 87,700 | — | — |
| 2025-10-10 | $28.50 | $28.50 | 156,500 | — | — |
| 2025-10-09 | $29.67 | $29.67 | 110,600 | — | — |
| 2025-10-08 | $30.07 | $30.07 | 72,900 | — | — |
| 2025-10-07 | $29.71 | $29.71 | 154,500 | — | — |
| 2025-10-06 | $31.70 | $31.70 | 102,500 | — | — |
| 2025-10-03 | $30.06 | $30.06 | 105,700 | — | — |
| 2025-10-02 | $30.86 | $30.86 | 139,500 | — | — |
| 2025-10-01 | $28.31 | $28.31 | 114,600 | — | — |
| 2025-09-30 | $27.78 | $27.78 | 68,200 | — | — |
| 2025-09-29 | $28.95 | $28.95 | 99,400 | — | — |
| 2025-09-26 | $28.51 | $28.51 | 57,400 | — | — |
| 2025-09-25 | $28.90 | $28.90 | 84,900 | — | — |
| 2025-09-24 | $32.00 | $32.00 | 279,800 | — | — |
| 2025-09-23 | $28.55 | $28.55 | 124,400 | — | — |
| 2025-09-22 | $29.69 | $29.69 | 110,900 | — | — |
| 2025-09-19 | $29.18 | $29.18 | 262,200 | — | — |
| 2025-09-18 | $29.26 | $29.26 | 115,800 | — | — |
| 2025-09-17 | $28.24 | $28.24 | 124,900 | — | — |
| 2025-09-16 | $29.70 | $29.70 | 95,400 | — | — |
| 2025-09-15 | $27.88 | $27.88 | 59,500 | — | — |
| 2025-09-12 | $28.36 | $28.36 | 96,300 | — | — |
| 2025-09-11 | $28.86 | $28.86 | 130,500 | — | — |
| 2025-09-10 | $27.49 | $27.49 | 108,100 | — | — |
| 2025-09-09 | $26.75 | $26.75 | 94,300 | — | — |
| 2025-09-08 | $26.30 | $26.30 | 122,600 | — | — |
| 2025-09-05 | $24.03 | $24.03 | 69,100 | — | — |
| 2025-09-04 | $24.31 | $24.31 | 99,600 | — | — |
| 2025-09-03 | $24.33 | $24.33 | 66,200 | — | — |
| 2025-09-02 | $24.79 | $24.79 | 91,200 | — | — |
| 2025-08-29 | $25.22 | $25.22 | 156,800 | — | — |
| 2025-08-28 | $26.16 | $26.16 | 113,100 | — | — |
| 2025-08-27 | $27.25 | $27.25 | 113,900 | — | — |
| 2025-08-26 | $26.98 | $26.98 | 50,800 | — | — |
| 2025-08-25 | $26.26 | $26.26 | 66,400 | — | — |
| 2025-08-22 | $27.33 | $27.33 | 124,600 | — | — |
| 2025-08-21 | $26.15 | $26.15 | 43,100 | — | — |
| 2025-08-20 | $25.45 | $25.45 | 187,900 | — | — |
| 2025-08-19 | $27.10 | $27.10 | 80,000 | — | — |
| 2025-08-18 | $26.58 | $26.58 | 160,300 | — | — |
| 2025-08-15 | $28.82 | $28.82 | 155,500 | — | — |
| 2025-08-14 | $26.85 | $26.85 | 113,100 | — | — |
| 2025-08-13 | $27.34 | $27.34 | 189,900 | — | — |
| 2025-08-12 | $27.86 | $27.86 | 281,100 | — | — |
| 2025-08-11 | $30.12 | $30.12 | 145,100 | — | — |
| 2025-08-08 | $31.90 | $31.90 | 153,000 | — | — |
| 2025-08-07 | $31.34 | $31.34 | 86,900 | — | — |
| 2025-08-06 | $29.36 | $29.36 | 55,600 | — | — |
| 2025-08-05 | $28.90 | $28.90 | 85,100 | — | — |
| 2025-08-04 | $29.57 | $29.57 | 84,000 | — | — |
| 2025-08-01 | $28.38 | $28.38 | 133,800 | — | — |
| 2025-07-31 | $30.84 | $30.84 | 125,600 | — | — |
| 2025-07-30 | $29.08 | $29.08 | 287,500 | — | — |
| 2025-07-29 | $31.63 | $31.63 | 63,600 | — | — |
| 2025-07-28 | $33.21 | $33.21 | 61,700 | — | — |
| 2025-07-25 | $33.02 | $33.02 | 77,000 | — | — |
| 2025-07-24 | $33.61 | $33.61 | 74,600 | — | — |
| 2025-07-23 | $34.21 | $34.21 | 132,300 | — | — |
| 2025-07-22 | $34.73 | $34.73 | 144,700 | — | — |
| 2025-07-21 | $33.61 | $33.61 | 256,000 | — | — |
| 2025-07-18 | $38.10 | $38.10 | 170,800 | — | — |
| 2025-07-17 | $36.30 | $36.30 | 200,200 | — | — |
| 2025-07-16 | $38.18 | $38.18 | 234,900 | — | — |
| 2025-07-15 | $31.33 | $31.33 | 133,200 | — | — |
| 2025-07-14 | $33.70 | $33.70 | 137,800 | — | — |
| 2025-07-11 | $33.00 | $33.00 | 328,100 | — | — |
| 2025-07-10 | $31.79 | $31.79 | 63,500 | — | — |
| 2025-07-09 | $32.40 | $32.40 | 102,400 | — | — |
| 2025-07-08 | $32.12 | $32.12 | 93,600 | — | — |
| 2025-07-07 | $29.93 | $29.93 | 86,900 | — | — |
| 2025-07-03 | $32.80 | $32.80 | 147,700 | — | — |
| 2025-07-02 | $29.44 | $29.44 | 164,400 | — | — |
| 2025-07-01 | $29.00 | $29.00 | 83,300 | — | — |
| 2025-06-30 | $28.83 | $28.83 | 123,700 | — | — |
| 2025-06-27 | $29.85 | $29.85 | 69,200 | — | — |
| 2025-06-26 | $29.82 | $29.82 | 103,900 | — | — |
| 2025-06-25 | $31.16 | $31.16 | 163,200 | — | — |
| 2025-06-24 | $34.16 | $34.16 | 190,200 | — | — |
| 2025-06-23 | $28.77 | $28.77 | 153,700 | — | — |
| 2025-06-20 | $31.64 | $31.64 | 338,300 | — | — |
| 2025-06-18 | $30.14 | $30.14 | 60,700 | — | — |
| 2025-06-17 | $30.01 | $30.01 | 101,700 | — | — |
| 2025-06-16 | $32.76 | $32.76 | 60,900 | — | — |
| 2025-06-13 | $31.37 | $31.37 | 75,600 | — | — |
| 2025-06-12 | $31.62 | $31.62 | 69,100 | — | — |
| 2025-06-11 | $31.08 | $31.08 | 271,200 | — | — |
| 2025-06-10 | $33.75 | $33.75 | 243,700 | — | — |
| 2025-06-09 | $29.01 | $29.01 | 165,200 | — | — |
| 2025-06-06 | $28.86 | $28.86 | 123,800 | — | — |
| 2025-06-05 | $26.13 | $26.13 | 109,000 | — | — |
| 2025-06-04 | $26.93 | $26.93 | 158,300 | — | — |
| 2025-06-03 | $29.85 | $29.85 | 255,000 | — | — |
| 2025-06-02 | $26.54 | $26.54 | 128,700 | — | — |
| 2025-05-30 | $28.50 | $28.50 | 486,700 | — | — |
| 2025-05-29 | $30.31 | $30.31 | 369,400 | — | — |
| 2025-05-28 | $25.94 | $25.94 | 345,800 | — | — |
| 2025-05-27 | $34.75 | $34.75 | 164,200 | — | — |
| 2025-05-23 | $35.00 | $35.00 | 103,600 | — | — |
| 2025-05-22 | $35.38 | $35.38 | 148,300 | — | — |
| 2025-05-21 | $32.76 | $32.76 | 225,800 | — | — |
| 2025-05-20 | $34.51 | $34.51 | 80,800 | — | — |
| 2025-05-19 | $33.91 | $33.91 | 128,500 | — | — |
| 2025-05-16 | $35.40 | $35.40 | 140,000 | — | — |
| 2025-05-15 | $35.76 | $35.76 | 130,500 | — | — |
| 2025-05-14 | $34.88 | $34.88 | 348,100 | — | — |
| 2025-05-13 | $42.04 | $42.04 | 226,100 | — | — |
| 2025-05-12 | $54.30 | $54.30 | 122,700 | — | — |
| 2025-05-09 | $50.13 | $50.13 | 175,100 | — | — |
| 2025-05-08 | $42.49 | $42.49 | 29,800 | — | — |
| 2025-05-07 | $40.01 | $40.01 | 34,000 | — | — |
| 2025-05-06 | $39.48 | $39.48 | 46,700 | — | — |
| 2025-05-05 | $41.28 | $41.28 | 49,600 | — | — |
| 2025-05-02 | $44.79 | $44.79 | 89,200 | — | — |
| 2025-05-01 | $40.38 | $40.38 | 32,600 | — | — |
| 2025-04-30 | $39.04 | $39.04 | 42,300 | — | — |
| 2025-04-29 | $40.97 | $40.97 | 33,600 | — | — |
| 2025-04-28 | $42.18 | $42.18 | 31,300 | — | — |
| 2025-04-25 | $45.50 | $45.50 | 53,300 | — | — |
| 2025-04-24 | $45.21 | $45.21 | 49,200 | — | — |
| 2025-04-23 | $44.09 | $44.09 | 64,100 | — | — |
| 2025-04-22 | $39.19 | $39.19 | 31,500 | — | — |
| 2025-04-21 | $36.59 | $36.59 | 46,000 | — | — |
| 2025-04-17 | $36.58 | $36.58 | 34,000 | — | — |
| 2025-04-16 | $37.19 | $37.19 | 25,100 | — | — |
| 2025-04-15 | $38.01 | $38.01 | 37,600 | — | — |
| 2025-04-14 | $39.43 | $39.43 | 34,900 | — | — |
| 2025-04-11 | $44.08 | $44.08 | 47,900 | — | — |
| 2025-04-10 | $41.07 | $41.07 | 39,800 | — | — |
| 2025-04-09 | $43.14 | $43.14 | 72,000 | — | — |
| 2025-04-08 | $40.14 | $40.14 | 50,700 | — | — |
| 2025-04-07 | $41.84 | $41.84 | 56,300 | — | — |
| 2025-04-04 | $44.63 | $44.63 | 58,300 | — | — |
| 2025-04-03 | $42.63 | $42.63 | 46,700 | — | — |
| 2025-04-02 | $47.33 | $47.33 | 30,200 | — | — |
| 2025-04-01 | $45.63 | $45.63 | 21,400 | — | — |
| 2025-03-31 | $45.74 | $45.74 | 31,700 | — | — |
| 2025-03-28 | $47.84 | $47.84 | 48,700 | — | — |
| 2025-03-27 | $52.28 | $52.28 | 62,000 | — | — |
| 2025-03-26 | $50.00 | $50.00 | 60,800 | — | — |
| 2025-03-25 | $56.04 | $56.04 | 150,500 | — | — |
| 2025-03-24 | $52.64 | $52.64 | 133,900 | — | — |
| 2025-03-21 | $49.52 | $49.52 | 429,800 | — | — |
| 2025-03-20 | $48.51 | $48.51 | 196,100 | — | — |
| 2025-03-19 | $40.75 | $40.75 | 182,600 | — | — |
| 2025-03-18 | $30.26 | $30.26 | 47,800 | — | — |
| 2025-03-17 | $32.35 | $32.35 | 70,500 | — | — |
| 2025-03-14 | $28.05 | $28.05 | 94,800 | — | — |
| 2025-03-13 | $26.08 | $26.08 | 98,900 | — | — |
| 2025-03-12 | $27.43 | $27.43 | 120,700 | — | — |
| 2025-03-11 | $24.50 | $24.50 | 126,900 | — | — |
| 2025-03-10 | $24.60 | $24.60 | 169,200 | — | — |
| 2025-03-07 | $29.40 | $29.40 | 70,500 | — | — |
| 2025-03-06 | $29.30 | $29.30 | 159,100 | — | — |
| 2025-03-05 | $29.01 | $29.01 | 186,200 | — | — |
| 2025-03-04 | $42.48 | $42.48 | 89,400 | — | — |
| 2025-03-03 | $40.97 | $40.97 | 53,400 | — | — |
| 2025-02-28 | $42.20 | $42.20 | 44,500 | — | — |
| 2025-02-27 | $42.20 | $42.20 | 38,500 | — | — |
| 2025-02-26 | $44.48 | $44.48 | 55,500 | — | — |
| 2025-02-25 | $39.86 | $39.86 | 26,600 | — | — |
| 2025-02-24 | $41.16 | $41.16 | 27,300 | — | — |
| 2025-02-21 | $47.81 | $47.81 | 45,000 | — | — |
| 2025-02-20 | $47.80 | $47.80 | 139,000 | — | — |
| 2025-02-19 | $48.41 | $48.41 | 15,200 | — | — |
| 2025-02-18 | $46.55 | $46.55 | 34,500 | — | — |
| 2025-02-14 | $50.00 | $50.00 | 21,800 | — | — |
| 2025-02-13 | $50.00 | $50.00 | 24,400 | — | — |
| 2025-02-12 | $48.85 | $48.85 | 23,200 | — | — |
| 2025-02-11 | $49.16 | $49.16 | 29,700 | — | — |
| 2025-02-10 | $51.18 | $51.18 | 46,000 | — | — |
| 2025-02-07 | $48.37 | $48.37 | 35,000 | — | — |
| 2025-02-06 | $48.01 | $48.01 | 40,200 | — | — |
| 2025-02-05 | $51.36 | $51.36 | 47,700 | — | — |
| 2025-02-04 | $56.77 | $56.77 | 84,000 | — | — |
| 2025-02-03 | $59.59 | $59.59 | 162,900 | — | — |
| 2025-01-31 | $49.88 | $49.88 | 156,000 | — | — |
| 2025-01-30 | $61.38 | $61.38 | 203,800 | — | — |
| 2025-01-29 | $89.30 | $89.30 | 216,700 | — | — |
| 2025-01-28 | $80.16 | $80.16 | 159,400 | — | — |
| 2025-01-27 | $74.00 | $74.00 | 215,000 | — | — |
| 2025-01-24 | $61.25 | $61.25 | 198,200 | — | — |
| 2025-01-23 | $44.00 | $44.00 | 84,400 | — | — |
| 2025-01-22 | $41.00 | $41.00 | 59,500 | — | — |
| 2025-01-21 | $40.00 | $40.00 | 77,500 | — | — |
| 2025-01-17 | $38.51 | $38.51 | 15,300 | — | — |
| 2025-01-16 | $37.87 | $37.87 | 12,600 | — | — |
| 2025-01-15 | $35.36 | $35.36 | 22,000 | — | — |
| 2025-01-14 | $33.07 | $33.07 | 15,400 | — | — |
| 2025-01-13 | $33.58 | $33.58 | 29,400 | — | — |
| 2025-01-10 | $37.77 | $37.77 | 13,400 | — | — |
| 2025-01-08 | $37.78 | $37.78 | 31,700 | — | — |
| 2025-01-07 | $39.31 | $39.31 | 33,200 | — | — |
| 2025-01-06 | $39.70 | $39.70 | 69,300 | — | — |
| 2025-01-03 | $32.71 | $32.71 | 32,600 | — | — |
| 2025-01-02 | $28.72 | $28.72 | 26,200 | — | — |