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
- 2020-06-16 to 2026-08-28
- 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 | $27.27 | $27.27 | 125,498 | — | — |
| 2025-12-30 | $26.27 | $26.27 | 105,388 | — | — |
| 2025-12-29 | $26.07 | $26.07 | 173,981 | — | — |
| 2025-12-26 | $27.87 | $27.87 | 144,288 | — | — |
| 2025-12-24 | $27.44 | $27.44 | 43,339 | — | — |
| 2025-12-23 | $26.65 | $26.65 | 236,815 | — | — |
| 2025-12-22 | $29.33 | $29.33 | 194,732 | — | — |
| 2025-12-19 | $29.69 | $29.69 | 232,722 | — | — |
| 2025-12-18 | $28.74 | $28.74 | 407,982 | — | — |
| 2025-12-17 | $24.75 | $24.75 | 476,489 | — | — |
| 2025-12-16 | $23.27 | $23.27 | 293,078 | — | — |
| 2025-12-15 | $21.96 | $21.96 | 187,786 | — | — |
| 2025-12-12 | $21.37 | $21.37 | 211,626 | — | — |
| 2025-12-11 | $22.65 | $22.65 | 67,543 | — | — |
| 2025-12-10 | $20.25 | $20.25 | 73,475 | — | — |
| 2025-12-09 | $20.09 | $20.09 | 106,583 | — | — |
| 2025-12-08 | $19.74 | $19.74 | 53,449 | — | — |
| 2025-12-05 | $19.93 | $19.93 | 72,995 | — | — |
| 2025-12-04 | $20.56 | $20.56 | 47,878 | — | — |
| 2025-12-03 | $18.31 | $18.31 | 65,093 | — | — |
| 2025-12-02 | $19.09 | $19.09 | 53,688 | — | — |
| 2025-12-01 | $18.20 | $18.20 | 53,799 | — | — |
| 2025-11-28 | $18.56 | $18.56 | 79,533 | — | — |
| 2025-11-26 | $19.08 | $19.08 | 130,125 | — | — |
| 2025-11-25 | $19.99 | $19.99 | 180,299 | — | — |
| 2025-11-24 | $19.06 | $19.06 | 134,009 | — | — |
| 2025-11-21 | $18.42 | $18.42 | 346,562 | — | — |
| 2025-11-20 | $20.46 | $20.46 | 305,266 | — | — |
| 2025-11-19 | $18.71 | $18.71 | 267,696 | — | — |
| 2025-11-18 | $17.97 | $17.97 | 89,937 | — | — |
| 2025-11-17 | $14.49 | $14.49 | 57,341 | — | — |
| 2025-11-14 | $14.08 | $14.08 | 44,996 | — | — |
| 2025-11-13 | $13.84 | $13.84 | 44,475 | — | — |
| 2025-11-12 | $14.46 | $14.46 | 45,592 | — | — |
| 2025-11-11 | $14.09 | $14.09 | 81,489 | — | — |
| 2025-11-10 | $13.67 | $13.67 | 122,581 | — | — |
| 2025-11-07 | $12.08 | $12.08 | 65,878 | — | — |
| 2025-11-06 | $11.44 | $11.43 | 51,802 | — | — |
| 2025-11-05 | $10.30 | $10.30 | 66,108 | — | — |
| 2025-11-04 | $10.91 | $10.91 | 55,472 | — | — |
| 2025-11-03 | $11.78 | $11.78 | 61,413 | — | — |
| 2025-10-31 | $12.94 | $12.94 | 64,296 | — | — |
| 2025-10-30 | $13.27 | $13.27 | 87,339 | — | — |
| 2025-10-29 | $14.38 | $14.38 | 93,699 | — | — |
| 2025-10-28 | $13.46 | $13.46 | 103,901 | — | — |
| 2025-10-27 | $13.00 | $13.00 | 140,073 | — | — |
| 2025-10-24 | $12.11 | $12.11 | 241,523 | — | — |
| 2025-10-23 | $12.05 | $12.05 | 61,184 | — | — |
| 2025-10-22 | $11.66 | $11.66 | 51,451 | — | — |
| 2025-10-21 | $11.68 | $11.68 | 114,273 | — | — |
| 2025-10-20 | $12.19 | $12.19 | 108,043 | — | — |
| 2025-10-17 | $12.08 | $12.08 | 152,498 | — | — |
| 2025-10-16 | $11.96 | $11.96 | 84,080 | — | — |
| 2025-10-15 | $12.94 | $12.94 | 143,547 | — | — |
| 2025-10-14 | $13.89 | $13.89 | 23,087 | — | — |
| 2025-10-13 | $14.75 | $14.75 | 66,679 | — | — |
| 2025-10-10 | $15.27 | $15.27 | 76,045 | — | — |
| 2025-10-09 | $15.14 | $15.14 | 86,103 | — | — |
| 2025-10-08 | $14.37 | $14.37 | 39,899 | — | — |
| 2025-10-07 | $14.23 | $14.23 | 51,801 | — | — |
| 2025-10-06 | $14.43 | $14.43 | 107,990 | — | — |
| 2025-10-03 | $15.49 | $15.49 | 65,235 | — | — |
| 2025-10-02 | $13.44 | $13.44 | 158,940 | — | — |
| 2025-10-01 | $14.52 | $14.52 | 104,736 | — | — |
| 2025-09-30 | $15.00 | $15.00 | 117,485 | — | — |
| 2025-09-29 | $14.48 | $14.48 | 41,683 | — | — |
| 2025-09-26 | $13.84 | $13.84 | 111,415 | — | — |
| 2025-09-25 | $14.25 | $14.25 | 197,402 | — | — |
| 2025-09-24 | $15.00 | $15.00 | 82,240 | — | — |
| 2025-09-23 | $15.86 | $15.86 | 99,363 | — | — |
| 2025-09-22 | $14.79 | $14.79 | 42,001 | — | — |
| 2025-09-19 | $13.51 | $13.51 | 290,554 | — | — |
| 2025-09-18 | $13.21 | $13.21 | 79,256 | — | — |
| 2025-09-17 | $11.96 | $11.96 | 101,305 | — | — |
| 2025-09-16 | $12.33 | $12.33 | 152,821 | — | — |
| 2025-09-15 | $11.48 | $11.48 | 153,598 | — | — |
| 2025-09-12 | $10.56 | $10.56 | 42,025 | — | — |
| 2025-09-11 | $10.46 | $10.46 | 59,649 | — | — |
| 2025-09-10 | $10.89 | $10.89 | 78,481 | — | — |
| 2025-09-09 | $11.06 | $11.06 | 74,251 | — | — |
| 2025-09-08 | $11.13 | $11.13 | 39,530 | — | — |
| 2025-09-05 | $11.26 | $11.26 | 69,915 | — | — |
| 2025-09-04 | $10.96 | $10.96 | 27,780 | — | — |
| 2025-09-03 | $11.07 | $11.07 | 56,913 | — | — |
| 2025-09-02 | $11.05 | $11.05 | 59,219 | — | — |
| 2025-08-29 | $11.00 | $11.00 | 177,688 | — | — |
| 2025-08-28 | $11.23 | $11.23 | 114,667 | — | — |
| 2025-08-27 | $11.16 | $11.16 | 90,049 | — | — |
| 2025-08-26 | $11.26 | $11.26 | 92,752 | — | — |
| 2025-08-25 | $11.32 | $11.32 | 87,867 | — | — |
| 2025-08-22 | $11.43 | $11.43 | 58,277 | — | — |
| 2025-08-21 | $11.11 | $11.11 | 42,772 | — | — |
| 2025-08-20 | $11.76 | $11.76 | 35,357 | — | — |
| 2025-08-19 | $11.75 | $11.75 | 52,120 | — | — |
| 2025-08-18 | $11.91 | $11.91 | 133,395 | — | — |
| 2025-08-15 | $11.57 | $11.57 | 14,993 | — | — |
| 2025-08-14 | $10.82 | $10.82 | 27,032 | — | — |
| 2025-08-13 | $10.57 | $10.57 | 24,744 | — | — |
| 2025-08-12 | $10.76 | $10.76 | 61,211 | — | — |
| 2025-08-11 | $10.51 | $10.51 | 17,882 | — | — |
| 2025-08-08 | $10.18 | $10.18 | 9,485 | — | — |
| 2025-08-07 | $10.30 | $10.30 | 127,858 | — | — |
| 2025-08-06 | $10.58 | $10.58 | 313,058 | — | — |
| 2025-08-05 | $9.70 | $9.70 | 80,016 | — | — |
| 2025-08-04 | $9.79 | $9.79 | 44,097 | — | — |
| 2025-08-01 | $9.61 | $9.61 | 35,772 | — | — |
| 2025-07-31 | $9.98 | $9.98 | 24,769 | — | — |
| 2025-07-30 | $10.19 | $10.18 | 19,286 | — | — |
| 2025-07-29 | $10.66 | $10.66 | 47,251 | — | — |
| 2025-07-28 | $11.63 | $11.63 | 20,879 | — | — |
| 2025-07-25 | $11.60 | $11.60 | 45,340 | — | — |
| 2025-07-24 | $10.75 | $10.75 | 39,167 | — | — |
| 2025-07-23 | $10.64 | $10.64 | 63,351 | — | — |
| 2025-07-22 | $10.43 | $10.43 | 24,144 | — | — |
| 2025-07-21 | $10.11 | $10.11 | 34,750 | — | — |
| 2025-07-18 | $10.18 | $10.18 | 27,251 | — | — |
| 2025-07-17 | $9.96 | $9.96 | 66,429 | — | — |
| 2025-07-16 | $9.68 | $9.68 | 33,032 | — | — |
| 2025-07-15 | $9.45 | $9.45 | 44,789 | — | — |
| 2025-07-14 | $9.84 | $9.84 | 63,140 | — | — |
| 2025-07-11 | $10.55 | $10.55 | 96,634 | — | — |
| 2025-07-10 | $11.46 | $11.46 | 113,360 | — | — |
| 2025-07-09 | $12.48 | $12.48 | 31,369 | — | — |
| 2025-07-08 | $12.48 | $12.48 | 22,768 | — | — |
| 2025-07-07 | $12.65 | $12.65 | 24,797 | — | — |
| 2025-07-03 | $13.66 | $13.66 | 23,706 | — | — |
| 2025-07-02 | $13.84 | $13.84 | 129,928 | — | — |
| 2025-07-01 | $12.44 | $12.44 | 136,621 | — | — |
| 2025-06-30 | $12.93 | $12.93 | 99,079 | — | — |
| 2025-06-27 | $12.25 | $12.25 | 352,845 | — | — |
| 2025-06-26 | $11.41 | $11.41 | 278,489 | — | — |
| 2025-06-25 | $10.59 | $10.59 | 1,579,481 | — | — |
| 2025-06-24 | $14.17 | $14.17 | 63,971 | — | — |
| 2025-06-23 | $12.76 | $12.76 | 522,160 | — | — |
| 2025-06-20 | $14.66 | $14.66 | 140,805 | — | — |
| 2025-06-18 | $12.45 | $12.45 | 16,980 | — | — |
| 2025-06-17 | $12.38 | $12.38 | 66,740 | — | — |
| 2025-06-16 | $13.60 | $13.60 | 15,866 | — | — |
| 2025-06-13 | $12.09 | $12.09 | 34,405 | — | — |
| 2025-06-12 | $12.54 | $12.54 | 4,863 | — | — |
| 2025-06-11 | $12.61 | $12.61 | 16,354 | — | — |
| 2025-06-10 | $12.25 | $12.25 | 19,649 | — | — |
| 2025-06-09 | $11.95 | $11.95 | 18,291 | — | — |
| 2025-06-06 | $11.32 | $11.32 | 19,030 | — | — |
| 2025-06-05 | $10.35 | $10.35 | 27,590 | — | — |
| 2025-06-04 | $9.98 | $9.98 | 21,018 | — | — |
| 2025-06-03 | $9.55 | $9.55 | 20,205 | — | — |
| 2025-06-02 | $8.83 | $8.83 | 36,840 | — | — |
| 2025-05-30 | $8.50 | $8.50 | 27,056 | — | — |
| 2025-05-29 | $8.38 | $8.38 | 48,030 | — | — |
| 2025-05-28 | $9.67 | $9.67 | 172,406 | — | — |
| 2025-05-27 | $11.53 | $11.53 | 752,002 | — | — |
| 2025-05-23 | $8.49 | $8.49 | 18,704 | — | — |
| 2025-05-22 | $7.52 | $7.52 | 24,998 | — | — |
| 2025-05-21 | $7.11 | $7.11 | 29,088 | — | — |
| 2025-05-20 | $7.61 | $7.61 | 14,304 | — | — |
| 2025-05-19 | $7.50 | $7.50 | 20,011 | — | — |
| 2025-05-16 | $7.85 | $7.85 | 21,295 | — | — |
| 2025-05-15 | $7.83 | $7.83 | 30,200 | — | — |
| 2025-05-14 | $7.60 | $7.60 | 18,818 | — | — |
| 2025-05-13 | $6.80 | $6.80 | 6,917 | — | — |
| 2025-05-12 | $6.28 | $6.28 | 25,152 | — | — |
| 2025-05-09 | $6.38 | $6.38 | 8,066 | — | — |
| 2025-05-08 | $6.23 | $6.23 | 43,950 | — | — |
| 2025-05-07 | $6.19 | $6.19 | 12,319 | — | — |
| 2025-05-06 | $6.32 | $6.32 | 2,754 | — | — |
| 2025-05-05 | $6.66 | $6.66 | 4,375 | — | — |
| 2025-05-02 | $6.96 | $6.96 | 151,767 | — | — |
| 2025-05-01 | $7.16 | $7.16 | 7,631 | — | — |
| 2025-04-30 | $7.30 | $7.30 | 4,420 | — | — |
| 2025-04-29 | $7.34 | $7.34 | 19,286 | — | — |
| 2025-04-28 | $7.12 | $7.12 | 19,309 | — | — |
| 2025-04-25 | $6.71 | $6.71 | 28,908 | — | — |
| 2025-04-24 | $6.96 | $6.96 | 14,835 | — | — |
| 2025-04-23 | $6.05 | $6.05 | 55,702 | — | — |
| 2025-04-22 | $6.85 | $6.85 | 9,341 | — | — |
| 2025-04-21 | $7.01 | $7.01 | 9,634 | — | — |
| 2025-04-17 | $7.34 | $7.34 | 17,241 | — | — |
| 2025-04-16 | $7.26 | $7.26 | 77,181 | — | — |
| 2025-04-15 | $5.84 | $5.84 | 15,039 | — | — |
| 2025-04-14 | $5.59 | $5.59 | 26,774 | — | — |
| 2025-04-11 | $5.25 | $5.25 | 17,994 | — | — |
| 2025-04-10 | $5.89 | $5.89 | 19,538 | — | — |
| 2025-04-09 | $5.70 | $5.70 | 38,482 | — | — |
| 2025-04-08 | $5.56 | $5.56 | 18,573 | — | — |
| 2025-04-07 | $5.34 | $5.34 | 42,306 | — | — |
| 2025-04-04 | $5.88 | $5.88 | 8,632 | — | — |
| 2025-04-03 | $6.58 | $6.58 | 17,032 | — | — |
| 2025-04-02 | $7.35 | $7.35 | 13,352 | — | — |
| 2025-04-01 | $7.43 | $7.43 | 13,900 | — | — |
| 2025-03-31 | $7.76 | $7.76 | 26,199 | — | — |
| 2025-03-28 | $8.20 | $8.20 | 22,604 | — | — |
| 2025-03-27 | $7.91 | $7.91 | 65,995 | — | — |
| 2025-03-26 | $8.20 | $8.20 | 136,061 | — | — |
| 2025-03-25 | $8.51 | $8.51 | 226,148 | — | — |
| 2025-03-24 | $6.32 | $6.32 | 100,601 | — | — |
| 2025-03-21 | $8.17 | $8.17 | 111,536 | — | — |
| 2025-03-20 | $7.54 | $7.54 | 50,526 | — | — |
| 2025-03-19 | $7.02 | $7.02 | 55,261 | — | — |
| 2025-03-18 | $5.50 | $5.50 | 59,819 | — | — |
| 2025-03-17 | $5.52 | $5.52 | 26,973 | — | — |
| 2025-03-14 | $5.80 | $5.80 | 39,207 | — | — |
| 2025-03-13 | $6.00 | $6.00 | 19,328 | — | — |
| 2025-03-12 | $5.82 | $5.82 | 43,260 | — | — |
| 2025-03-11 | $5.71 | $5.71 | 16,410 | — | — |
| 2025-03-10 | $5.91 | $5.91 | 13,762 | — | — |
| 2025-03-07 | $6.50 | $6.50 | 23,525 | — | — |
| 2025-03-06 | $7.01 | $7.01 | 13,696 | — | — |
| 2025-03-05 | $6.86 | $6.86 | 27,891 | — | — |
| 2025-03-04 | $7.21 | $7.21 | 6,538 | — | — |
| 2025-03-03 | $7.68 | $7.68 | 10,377 | — | — |
| 2025-02-28 | $9.10 | $9.10 | 29,696 | — | — |
| 2025-02-27 | $9.30 | $9.30 | 24,145 | — | — |
| 2025-02-26 | $9.32 | $9.32 | 13,038 | — | — |
| 2025-02-25 | $9.38 | $9.38 | 14,521 | — | — |
| 2025-02-24 | $9.65 | $9.65 | 52,263 | — | — |
| 2025-02-21 | $10.98 | $10.98 | 12,089 | — | — |
| 2025-02-20 | $10.70 | $10.70 | 11,620 | — | — |
| 2025-02-19 | $10.01 | $10.01 | 20,740 | — | — |
| 2025-02-18 | $11.23 | $11.23 | 13,881 | — | — |
| 2025-02-14 | $12.00 | $12.00 | 35,582 | — | — |
| 2025-02-13 | $11.15 | $11.15 | 22,891 | — | — |
| 2025-02-12 | $11.00 | $11.00 | 16,375 | — | — |
| 2025-02-11 | $11.11 | $11.11 | 9,435 | — | — |
| 2025-02-10 | $11.03 | $11.03 | 27,152 | — | — |
| 2025-02-07 | $11.91 | $11.91 | 45,642 | — | — |
| 2025-02-06 | $13.00 | $13.00 | 33,826 | — | — |
| 2025-02-05 | $15.00 | $15.00 | 28,800 | — | — |
| 2025-02-04 | $15.00 | $15.00 | 26,044 | — | — |
| 2025-02-03 | $14.97 | $14.97 | 24,805 | — | — |
| 2025-01-31 | $15.89 | $15.89 | 25,979 | — | — |
| 2025-01-30 | $15.96 | $15.96 | 44,683 | — | — |
| 2025-01-29 | $14.65 | $14.65 | 22,032 | — | — |
| 2025-01-28 | $14.90 | $14.90 | 46,546 | — | — |
| 2025-01-27 | $15.24 | $15.24 | 56,433 | — | — |
| 2025-01-24 | $15.14 | $15.14 | 25,055 | — | — |
| 2025-01-23 | $15.88 | $15.88 | 44,129 | — | — |
| 2025-01-22 | $15.99 | $15.99 | 88,583 | — | — |
| 2025-01-21 | $14.70 | $14.70 | 28,859 | — | — |
| 2025-01-17 | $15.60 | $15.60 | 30,699 | — | — |
| 2025-01-16 | $15.80 | $15.80 | 71,926 | — | — |
| 2025-01-15 | $16.50 | $16.50 | 72,345 | — | — |
| 2025-01-14 | $14.62 | $14.62 | 51,862 | — | — |
| 2025-01-13 | $16.00 | $16.00 | 72,645 | — | — |
| 2025-01-10 | $17.78 | $17.78 | 57,735 | — | — |
| 2025-01-08 | $19.44 | $19.44 | 35,909 | — | — |
| 2025-01-07 | $20.77 | $20.77 | 54,968 | — | — |
| 2025-01-06 | $22.60 | $22.60 | 44,360 | — | — |
| 2025-01-03 | $24.50 | $24.50 | 41,936 | — | — |
| 2025-01-02 | $25.27 | $25.27 | 34,082 | — | — |