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
- 2021-11-19 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 | $17.94 | $17.94 | 13,700 | — | — |
| 2025-12-30 | $17.65 | $17.65 | 7,100 | — | — |
| 2025-12-29 | $17.88 | $17.88 | 5,100 | — | — |
| 2025-12-26 | $17.84 | $17.84 | 7,400 | — | — |
| 2025-12-24 | $17.79 | $17.79 | 3,400 | — | — |
| 2025-12-23 | $17.96 | $17.96 | 8,300 | — | — |
| 2025-12-22 | $18.13 | $18.13 | 37,900 | — | — |
| 2025-12-19 | $18.25 | $18.25 | 71,900 | — | — |
| 2025-12-18 | $18.39 | $18.39 | 30,200 | — | — |
| 2025-12-17 | $18.09 | $18.09 | 22,800 | — | — |
| 2025-12-16 | $18.05 | $18.05 | 46,300 | — | — |
| 2025-12-15 | $17.56 | $17.56 | 34,600 | — | — |
| 2025-12-12 | $17.79 | $17.79 | 23,100 | — | — |
| 2025-12-11 | $17.93 | $17.93 | 36,200 | — | — |
| 2025-12-10 | $17.59 | $17.59 | 35,900 | — | — |
| 2025-12-09 | $17.61 | $17.61 | 13,600 | — | — |
| 2025-12-08 | $17.79 | $17.79 | 16,300 | — | — |
| 2025-12-05 | $18.09 | $18.09 | 6,200 | — | — |
| 2025-12-04 | $18.19 | $18.19 | 5,600 | — | — |
| 2025-12-03 | $18.50 | $18.50 | 25,000 | — | — |
| 2025-12-02 | $17.93 | $17.93 | 4,800 | — | — |
| 2025-12-01 | $18.01 | $18.01 | 8,900 | — | — |
| 2025-11-28 | $18.05 | $18.05 | 6,100 | — | — |
| 2025-11-26 | $18.05 | $18.05 | 10,700 | — | — |
| 2025-11-25 | $18.05 | $18.05 | 9,400 | — | — |
| 2025-11-24 | $18.04 | $18.04 | 7,800 | — | — |
| 2025-11-21 | $17.82 | $17.82 | 26,900 | — | — |
| 2025-11-20 | $17.80 | $17.80 | 5,200 | — | — |
| 2025-11-19 | $17.76 | $17.76 | 10,200 | — | — |
| 2025-11-18 | $18.05 | $18.05 | 14,900 | — | — |
| 2025-11-17 | $17.99 | $17.99 | 7,800 | — | — |
| 2025-11-14 | $18.24 | $18.24 | 15,600 | — | — |
| 2025-11-13 | $18.45 | $18.45 | 27,600 | — | — |
| 2025-11-12 | $19.06 | $19.06 | 6,100 | — | — |
| 2025-11-11 | $18.89 | $18.89 | 11,100 | — | — |
| 2025-11-10 | $18.92 | $18.92 | 11,200 | — | — |
| 2025-11-07 | $19.23 | $19.23 | 19,000 | — | — |
| 2025-11-06 | $18.78 | $18.78 | 8,000 | — | — |
| 2025-11-05 | $19.20 | $19.20 | 10,000 | — | — |
| 2025-11-04 | $18.97 | $18.97 | 9,100 | — | — |
| 2025-11-03 | $19.35 | $19.35 | 7,900 | — | — |
| 2025-10-31 | $19.19 | $19.19 | 16,200 | — | — |
| 2025-10-30 | $18.66 | $18.66 | 41,900 | — | — |
| 2025-10-29 | $17.82 | $17.82 | 13,800 | — | — |
| 2025-10-28 | $17.78 | $17.78 | 9,600 | — | — |
| 2025-10-27 | $17.95 | $17.95 | 4,600 | — | — |
| 2025-10-24 | $18.12 | $18.12 | 2,900 | — | — |
| 2025-10-23 | $18.11 | $18.11 | 3,200 | — | — |
| 2025-10-22 | $18.14 | $18.14 | 16,000 | — | — |
| 2025-10-21 | $17.91 | $17.91 | 10,000 | — | — |
| 2025-10-20 | $17.91 | $17.91 | 5,800 | — | — |
| 2025-10-17 | $17.51 | $17.51 | 7,100 | — | — |
| 2025-10-16 | $17.55 | $17.55 | 15,500 | — | — |
| 2025-10-15 | $18.35 | $18.35 | 7,500 | — | — |
| 2025-10-14 | $18.54 | $18.54 | 44,900 | — | — |
| 2025-10-13 | $18.69 | $18.69 | 10,900 | — | — |
| 2025-10-10 | $18.25 | $18.25 | 9,900 | — | — |
| 2025-10-09 | $18.55 | $18.55 | 4,800 | — | — |
| 2025-10-08 | $18.99 | $18.99 | 9,800 | — | — |
| 2025-10-07 | $18.41 | $18.41 | 8,000 | — | — |
| 2025-10-06 | $18.26 | $18.26 | 23,100 | — | — |
| 2025-10-03 | $18.44 | $18.44 | 21,600 | — | — |
| 2025-10-02 | $20.37 | $20.37 | 25,100 | — | — |
| 2025-10-01 | $19.60 | $19.60 | 25,000 | — | — |
| 2025-09-30 | $19.39 | $19.39 | 26,500 | — | — |
| 2025-09-29 | $20.24 | $20.24 | 9,800 | — | — |
| 2025-09-26 | $20.79 | $20.79 | 5,500 | — | — |
| 2025-09-25 | $20.64 | $20.64 | 8,400 | — | — |
| 2025-09-24 | $20.79 | $20.79 | 6,000 | — | — |
| 2025-09-23 | $20.89 | $20.89 | 11,700 | — | — |
| 2025-09-22 | $21.06 | $21.06 | 21,500 | — | — |
| 2025-09-19 | $22.49 | $22.49 | 107,300 | — | — |
| 2025-09-18 | $20.63 | $20.63 | 15,200 | — | — |
| 2025-09-17 | $19.82 | $19.82 | 21,300 | — | — |
| 2025-09-16 | $19.65 | $19.65 | 6,400 | — | — |
| 2025-09-15 | $19.48 | $19.48 | 5,900 | — | — |
| 2025-09-12 | $19.27 | $19.27 | 6,300 | — | — |
| 2025-09-11 | $19.64 | $19.64 | 9,000 | — | — |
| 2025-09-10 | $19.16 | $19.16 | 7,200 | — | — |
| 2025-09-09 | $19.38 | $19.38 | 11,500 | — | — |
| 2025-09-08 | $19.68 | $19.68 | 8,200 | — | — |
| 2025-09-05 | $19.35 | $19.35 | 10,800 | — | — |
| 2025-09-04 | $19.45 | $19.45 | 9,000 | — | — |
| 2025-09-03 | $18.84 | $18.84 | 10,700 | — | — |
| 2025-09-02 | $19.30 | $19.30 | 6,500 | — | — |
| 2025-08-29 | $19.33 | $19.33 | 7,500 | — | — |
| 2025-08-28 | $19.47 | $19.47 | 5,400 | — | — |
| 2025-08-27 | $19.45 | $19.45 | 21,300 | — | — |
| 2025-08-26 | $19.49 | $19.49 | 16,800 | — | — |
| 2025-08-25 | $19.07 | $19.07 | 22,800 | — | — |
| 2025-08-22 | $19.30 | $19.30 | 36,600 | — | — |
| 2025-08-21 | $18.47 | $18.47 | 9,800 | — | — |
| 2025-08-20 | $18.60 | $18.60 | 9,100 | — | — |
| 2025-08-19 | $18.45 | $18.45 | 8,200 | — | — |
| 2025-08-18 | $18.45 | $18.45 | 8,200 | — | — |
| 2025-08-15 | $18.51 | $18.51 | 14,400 | — | — |
| 2025-08-14 | $18.87 | $18.87 | 9,600 | — | — |
| 2025-08-13 | $18.91 | $18.91 | 17,800 | — | — |
| 2025-08-12 | $19.38 | $19.38 | 34,000 | — | — |
| 2025-08-11 | $18.47 | $18.47 | 13,400 | — | — |
| 2025-08-08 | $18.09 | $18.09 | 13,100 | — | — |
| 2025-08-07 | $18.41 | $18.41 | 20,100 | — | — |
| 2025-08-06 | $18.17 | $18.17 | 16,100 | — | — |
| 2025-08-05 | $18.17 | $18.17 | 13,900 | — | — |
| 2025-08-04 | $17.78 | $17.78 | 12,900 | — | — |
| 2025-08-01 | $17.65 | $17.65 | 18,300 | — | — |
| 2025-07-31 | $17.87 | $17.87 | 16,900 | — | — |
| 2025-07-30 | $17.90 | $17.90 | 34,600 | — | — |
| 2025-07-29 | $17.48 | $17.48 | 32,800 | — | — |
| 2025-07-28 | $17.45 | $17.45 | 16,000 | — | — |
| 2025-07-25 | $17.29 | $17.29 | 43,800 | — | — |
| 2025-07-24 | $15.66 | $15.66 | 13,600 | — | — |
| 2025-07-23 | $16.13 | $16.13 | 11,000 | — | — |
| 2025-07-22 | $15.88 | $15.88 | 18,200 | — | — |
| 2025-07-21 | $15.70 | $15.70 | 13,400 | — | — |
| 2025-07-18 | $15.76 | $15.76 | 15,700 | — | — |
| 2025-07-17 | $15.85 | $15.85 | 18,300 | — | — |
| 2025-07-16 | $15.69 | $15.69 | 26,500 | — | — |
| 2025-07-15 | $15.21 | $15.21 | 20,200 | — | — |
| 2025-07-14 | $15.48 | $15.48 | 19,000 | — | — |
| 2025-07-11 | $15.35 | $15.35 | 15,900 | — | — |
| 2025-07-10 | $15.76 | $15.76 | 15,300 | — | — |
| 2025-07-09 | $15.94 | $15.94 | 22,900 | — | — |
| 2025-07-08 | $15.85 | $15.85 | 30,500 | — | — |
| 2025-07-07 | $15.80 | $15.80 | 29,900 | — | — |
| 2025-07-03 | $15.67 | $15.67 | 11,900 | — | — |
| 2025-07-02 | $15.72 | $15.72 | 27,400 | — | — |
| 2025-07-01 | $15.57 | $15.57 | 26,300 | — | — |
| 2025-06-30 | $15.01 | $15.01 | 48,500 | — | — |
| 2025-06-27 | $14.26 | $14.26 | 1,038,200 | — | — |
| 2025-06-26 | $13.98 | $13.98 | 33,800 | — | — |
| 2025-06-25 | $13.88 | $13.88 | 39,900 | — | — |
| 2025-06-24 | $14.01 | $14.01 | 26,100 | — | — |
| 2025-06-23 | $13.82 | $13.82 | 53,300 | — | — |
| 2025-06-20 | $14.15 | $14.15 | 14,300 | — | — |
| 2025-06-18 | $14.11 | $14.11 | 28,700 | — | — |
| 2025-06-17 | $13.70 | $13.70 | 23,100 | — | — |
| 2025-06-16 | $14.15 | $14.15 | 23,500 | — | — |
| 2025-06-13 | $14.36 | $14.36 | 19,400 | — | — |
| 2025-06-12 | $14.60 | $14.60 | 13,300 | — | — |
| 2025-06-11 | $14.63 | $14.63 | 38,500 | — | — |
| 2025-06-10 | $14.55 | $14.55 | 13,400 | — | — |
| 2025-06-09 | $14.44 | $14.44 | 12,900 | — | — |
| 2025-06-06 | $14.55 | $14.55 | 11,500 | — | — |
| 2025-06-05 | $14.57 | $14.57 | 15,800 | — | — |
| 2025-06-04 | $14.31 | $14.31 | 11,600 | — | — |
| 2025-06-03 | $14.20 | $14.20 | 16,300 | — | — |
| 2025-06-02 | $14.27 | $14.27 | 15,300 | — | — |
| 2025-05-30 | $14.34 | $14.34 | 9,700 | — | — |
| 2025-05-29 | $14.48 | $14.48 | 10,300 | — | — |
| 2025-05-28 | $14.49 | $14.49 | 14,000 | — | — |
| 2025-05-27 | $14.70 | $14.70 | 45,500 | — | — |
| 2025-05-23 | $14.45 | $14.45 | 14,600 | — | — |
| 2025-05-22 | $14.64 | $14.64 | 16,000 | — | — |
| 2025-05-21 | $14.85 | $14.85 | 14,200 | — | — |
| 2025-05-20 | $15.15 | $15.15 | 8,800 | — | — |
| 2025-05-19 | $14.85 | $14.85 | 19,600 | — | — |
| 2025-05-16 | $15.02 | $15.02 | 14,700 | — | — |
| 2025-05-15 | $15.25 | $15.25 | 14,300 | — | — |
| 2025-05-14 | $14.84 | $14.84 | 12,400 | — | — |
| 2025-05-13 | $15.05 | $15.05 | 16,100 | — | — |
| 2025-05-12 | $14.89 | $14.89 | 27,400 | — | — |
| 2025-05-09 | $14.58 | $14.58 | 10,500 | — | — |
| 2025-05-08 | $14.70 | $14.70 | 14,200 | — | — |
| 2025-05-07 | $13.86 | $13.86 | 17,700 | — | — |
| 2025-05-06 | $13.82 | $13.82 | 37,700 | — | — |
| 2025-05-05 | $14.02 | $14.02 | 14,800 | — | — |
| 2025-05-02 | $14.20 | $14.20 | 37,900 | — | — |
| 2025-05-01 | $14.55 | $14.55 | 19,700 | — | — |
| 2025-04-30 | $15.12 | $15.12 | 17,400 | — | — |
| 2025-04-29 | $15.53 | $15.53 | 10,600 | — | — |
| 2025-04-28 | $15.79 | $15.79 | 29,000 | — | — |
| 2025-04-25 | $15.67 | $15.67 | 21,600 | — | — |
| 2025-04-24 | $15.84 | $15.84 | 36,800 | — | — |
| 2025-04-23 | $15.63 | $15.63 | 27,300 | — | — |
| 2025-04-22 | $15.18 | $15.18 | 27,700 | — | — |
| 2025-04-21 | $14.56 | $14.56 | 7,400 | — | — |
| 2025-04-17 | $14.73 | $14.73 | 22,000 | — | — |
| 2025-04-16 | $14.53 | $14.53 | 17,200 | — | — |
| 2025-04-15 | $14.72 | $14.72 | 91,200 | — | — |
| 2025-04-14 | $14.29 | $14.29 | 20,700 | — | — |
| 2025-04-11 | $13.79 | $13.79 | 20,100 | — | — |
| 2025-04-10 | $14.42 | $14.42 | 7,400 | — | — |
| 2025-04-09 | $15.04 | $15.04 | 25,700 | — | — |
| 2025-04-08 | $14.22 | $14.22 | 23,400 | — | — |
| 2025-04-07 | $14.38 | $14.38 | 29,100 | — | — |
| 2025-04-04 | $14.40 | $14.40 | 17,800 | — | — |
| 2025-04-03 | $15.50 | $15.50 | 24,800 | — | — |
| 2025-04-02 | $17.04 | $17.04 | 18,100 | — | — |
| 2025-04-01 | $17.14 | $17.14 | 13,700 | — | — |
| 2025-03-31 | $17.51 | $17.51 | 38,700 | — | — |
| 2025-03-28 | $17.44 | $17.44 | 14,900 | — | — |
| 2025-03-27 | $17.53 | $17.53 | 6,800 | — | — |
| 2025-03-26 | $17.44 | $17.44 | 16,100 | — | — |
| 2025-03-25 | $17.35 | $17.35 | 7,800 | — | — |
| 2025-03-24 | $17.54 | $17.54 | 15,300 | — | — |
| 2025-03-21 | $17.44 | $17.44 | 22,900 | — | — |
| 2025-03-20 | $17.37 | $17.37 | 17,600 | — | — |
| 2025-03-19 | $17.39 | $17.39 | 9,500 | — | — |
| 2025-03-18 | $17.52 | $17.52 | 10,200 | — | — |
| 2025-03-17 | $17.71 | $17.71 | 22,300 | — | — |
| 2025-03-14 | $17.70 | $17.70 | 28,800 | — | — |
| 2025-03-13 | $17.63 | $17.63 | 20,200 | — | — |
| 2025-03-12 | $17.51 | $17.51 | 14,900 | — | — |
| 2025-03-11 | $17.40 | $17.40 | 28,600 | — | — |
| 2025-03-10 | $17.18 | $17.18 | 21,600 | — | — |
| 2025-03-07 | $17.83 | $17.83 | 9,000 | — | — |
| 2025-03-06 | $18.09 | $18.09 | 18,900 | — | — |
| 2025-03-05 | $18.87 | $18.87 | 10,500 | — | — |
| 2025-03-04 | $18.84 | $18.84 | 18,400 | — | — |
| 2025-03-03 | $19.45 | $19.45 | 23,800 | — | — |
| 2025-02-28 | $19.83 | $19.83 | 20,400 | — | — |
| 2025-02-27 | $19.61 | $19.61 | 15,500 | — | — |
| 2025-02-26 | $19.66 | $19.66 | 34,700 | — | — |
| 2025-02-25 | $19.14 | $19.14 | 25,600 | — | — |
| 2025-02-24 | $18.75 | $18.75 | 23,800 | — | — |
| 2025-02-21 | $19.25 | $19.25 | 26,700 | — | — |
| 2025-02-20 | $19.95 | $19.95 | 22,100 | — | — |
| 2025-02-19 | $20.63 | $20.63 | 68,700 | — | — |
| 2025-02-18 | $19.84 | $19.84 | 36,500 | — | — |
| 2025-02-14 | $19.93 | $19.93 | 59,900 | — | — |
| 2025-02-13 | $19.79 | $19.79 | 16,300 | — | — |
| 2025-02-12 | $19.76 | $19.76 | 19,400 | — | — |
| 2025-02-11 | $20.13 | $20.13 | 26,600 | — | — |
| 2025-02-10 | $20.05 | $20.05 | 23,200 | — | — |
| 2025-02-07 | $20.63 | $20.63 | 72,500 | — | — |
| 2025-02-06 | $19.75 | $19.75 | 105,700 | — | — |
| 2025-02-05 | $19.99 | $19.99 | 32,300 | — | — |
| 2025-02-04 | $19.69 | $19.69 | 63,300 | — | — |
| 2025-02-03 | $17.89 | $17.89 | 55,100 | — | — |
| 2025-01-31 | $18.53 | $18.53 | 55,600 | — | — |
| 2025-01-30 | $16.62 | $16.62 | 12,200 | — | — |
| 2025-01-29 | $16.23 | $16.23 | 11,600 | — | — |
| 2025-01-28 | $16.59 | $16.59 | 6,400 | — | — |
| 2025-01-27 | $16.69 | $16.69 | 16,400 | — | — |
| 2025-01-24 | $16.37 | $16.37 | 17,100 | — | — |
| 2025-01-23 | $16.63 | $16.63 | 14,600 | — | — |
| 2025-01-22 | $16.47 | $16.47 | 9,400 | — | — |
| 2025-01-21 | $16.80 | $16.80 | 25,600 | — | — |
| 2025-01-17 | $16.41 | $16.41 | 10,800 | — | — |
| 2025-01-16 | $16.45 | $16.45 | 6,600 | — | — |
| 2025-01-15 | $16.23 | $16.23 | 6,500 | — | — |
| 2025-01-14 | $15.33 | $15.33 | 21,700 | — | — |
| 2025-01-13 | $15.60 | $15.60 | 25,300 | — | — |
| 2025-01-10 | $16.05 | $16.05 | 14,700 | — | — |
| 2025-01-08 | $16.61 | $16.61 | 5,300 | — | — |
| 2025-01-07 | $16.20 | $16.20 | 14,000 | — | — |
| 2025-01-06 | $16.20 | $16.20 | 40,100 | — | — |
| 2025-01-03 | $15.95 | $15.94 | 15,900 | — | — |
| 2025-01-02 | $15.69 | $15.69 | 9,500 | — | — |