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
- 2020-10-05 to 2026-09-03
- 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 | $18.12 | 0 | — | — |
| 2025-12-30 | $15.00 | $18.12 | 1,100 | — | — |
| 2025-12-29 | $14.85 | $17.95 | 6,100 | — | — |
| 2025-12-26 | $15.97 | $19.29 | 700 | — | — |
| 2025-12-24 | $17.07 | $20.63 | 1,400 | — | — |
| 2025-12-23 | $17.91 | $21.64 | 300 | — | — |
| 2025-12-22 | $17.04 | $20.59 | 900 | — | — |
| 2025-12-19 | $17.04 | $20.59 | 900 | — | — |
| 2025-12-18 | $17.88 | $21.60 | 2,700 | — | — |
| 2025-12-17 | $16.49 | $19.92 | 700 | — | — |
| 2025-12-16 | $16.07 | $19.41 | 7,200 | — | — |
| 2025-12-15 | $16.04 | $19.38 | 3,400 | — | — |
| 2025-12-12 | $16.64 | $20.11 | 1,200 | — | — |
| 2025-12-11 | $16.16 | $19.53 | 2,900 | — | — |
| 2025-12-10 | $16.52 | $19.96 | 4,200 | — | — |
| 2025-12-09 | $17.90 | $21.63 | 3,800 | — | — |
| 2025-12-08 | $18.49 | $22.34 | 12,600 | — | — |
| 2025-12-05 | $16.78 | $20.28 | 3,200 | — | — |
| 2025-12-04 | $16.95 | $20.48 | 7,400 | — | — |
| 2025-12-03 | $18.12 | $21.89 | 11,200 | — | — |
| 2025-12-02 | $21.20 | $25.62 | 10,200 | — | — |
| 2025-12-01 | $24.71 | $29.86 | 45,700 | — | — |
| 2025-11-28 | $17.21 | $20.79 | 1,500 | — | — |
| 2025-11-26 | $18.50 | $22.35 | 13,100 | — | — |
| 2025-11-25 | $20.65 | $24.95 | 3,000 | — | — |
| 2025-11-24 | $20.20 | $24.40 | 2,700 | — | — |
| 2025-11-21 | $20.64 | $24.94 | 700 | — | — |
| 2025-11-20 | $21.90 | $26.46 | 700 | — | — |
| 2025-11-19 | $20.25 | $24.47 | 4,600 | — | — |
| 2025-11-18 | $20.75 | $25.07 | 1,800 | — | — |
| 2025-11-17 | $20.61 | $24.90 | 1,300 | — | — |
| 2025-11-14 | $20.60 | $24.89 | 2,900 | — | — |
| 2025-11-13 | $22.00 | $26.58 | 2,400 | — | — |
| 2025-11-12 | $22.38 | $27.05 | 1,200 | — | — |
| 2025-11-11 | $21.87 | $26.43 | 9,200 | — | — |
| 2025-11-10 | $21.89 | $26.45 | 4,400 | — | — |
| 2025-11-07 | $21.43 | $25.89 | 3,300 | — | — |
| 2025-11-06 | $22.40 | $27.07 | 4,000 | — | — |
| 2025-11-05 | $22.90 | $27.67 | 12,700 | — | — |
| 2025-11-04 | $22.31 | $26.96 | 8,600 | — | — |
| 2025-11-03 | $22.59 | $27.29 | 5,500 | — | — |
| 2025-10-31 | $22.84 | $27.60 | 2,500 | — | — |
| 2025-10-30 | $21.74 | $26.27 | 8,000 | — | — |
| 2025-10-29 | $24.23 | $29.28 | 1,500 | — | — |
| 2025-10-28 | $24.29 | $29.35 | 2,500 | — | — |
| 2025-10-27 | $24.36 | $29.43 | 2,700 | — | — |
| 2025-10-24 | $24.47 | $29.56 | 8,300 | — | — |
| 2025-10-23 | $23.75 | $28.70 | 8,200 | — | — |
| 2025-10-22 | $22.17 | $26.79 | 4,800 | — | — |
| 2025-10-21 | $22.10 | $26.70 | 2,700 | — | — |
| 2025-10-20 | $21.05 | $25.43 | 13,500 | — | — |
| 2025-10-17 | $22.26 | $26.90 | 5,500 | — | — |
| 2025-10-16 | $23.19 | $28.02 | 8,100 | — | — |
| 2025-10-15 | $23.63 | $28.55 | 5,300 | — | — |
| 2025-10-14 | $24.75 | $29.91 | 11,800 | — | — |
| 2025-10-13 | $27.44 | $33.16 | 36,000 | — | — |
| 2025-10-10 | $31.76 | $38.38 | 8,100 | — | — |
| 2025-10-09 | $33.19 | $40.10 | 14,800 | — | — |
| 2025-10-08 | $35.40 | $42.77 | 17,100 | — | — |
| 2025-10-07 | $35.24 | $42.58 | 19,000 | — | — |
| 2025-10-06 | $36.20 | $43.74 | 42,300 | — | — |
| 2025-10-03 | $35.01 | $42.30 | 56,600 | — | — |
| 2025-10-02 | $35.57 | $42.98 | 52,000 | — | — |
| 2025-10-01 | $28.79 | $34.79 | 15,800 | — | — |
| 2025-09-30 | $27.35 | $33.05 | 12,700 | — | — |
| 2025-09-29 | $28.24 | $34.12 | 28,600 | — | — |
| 2025-09-26 | $26.00 | $31.42 | 45,000 | — | — |
| 2025-09-25 | $20.44 | $24.70 | 9,400 | — | — |
| 2025-09-24 | $22.02 | $26.61 | 11,700 | — | — |
| 2025-09-23 | $23.05 | $27.85 | 57,700 | — | — |
| 2025-09-22 | $31.51 | $38.07 | 32,000 | — | — |
| 2025-09-19 | $21.42 | $25.88 | 24,000 | — | — |
| 2025-09-18 | $16.98 | $20.52 | 6,800 | — | — |
| 2025-09-17 | $16.71 | $20.19 | 1,400 | — | — |
| 2025-09-16 | $15.76 | $19.04 | 1,300 | — | — |
| 2025-09-15 | $15.63 | $18.89 | 6,900 | — | — |
| 2025-09-12 | $17.48 | $21.12 | 3,900 | — | — |
| 2025-09-11 | $16.85 | $20.36 | 14,100 | — | — |
| 2025-09-10 | $15.15 | $18.31 | 0 | — | — |
| 2025-09-09 | $15.15 | $18.31 | 3,800 | — | — |
| 2025-09-08 | $15.01 | $18.14 | 1,700 | — | — |
| 2025-09-05 | $14.53 | $17.56 | 3,500 | — | — |
| 2025-09-04 | $15.46 | $18.68 | 3,300 | — | — |
| 2025-09-03 | $15.70 | $18.97 | 4,800 | — | — |
| 2025-09-02 | $15.53 | $18.77 | 11,100 | — | — |
| 2025-08-29 | $14.48 | $17.50 | 3,000 | — | — |
| 2025-08-28 | $13.74 | $16.60 | 1,800 | — | — |
| 2025-08-27 | $14.25 | $17.21 | 1,500 | — | — |
| 2025-08-26 | $13.57 | $16.40 | 11,000 | — | — |
| 2025-08-25 | $12.55 | $15.16 | 4,600 | — | — |
| 2025-08-22 | $11.81 | $14.27 | 1,500 | — | — |
| 2025-08-21 | $12.12 | $14.64 | 4,300 | — | — |
| 2025-08-20 | $12.81 | $15.48 | 4,900 | — | — |
| 2025-08-19 | $14.39 | $17.39 | 3,000 | — | — |
| 2025-08-18 | $14.71 | $17.77 | 1,500 | — | — |
| 2025-08-15 | $14.71 | $17.77 | 2,100 | — | — |
| 2025-08-14 | $14.54 | $17.57 | 1,600 | — | — |
| 2025-08-13 | $15.01 | $18.14 | 5,200 | — | — |
| 2025-08-12 | $14.70 | $17.76 | 19,300 | — | — |
| 2025-08-11 | $12.85 | $15.53 | 9,700 | — | — |
| 2025-08-08 | $13.05 | $15.77 | 9,500 | — | — |
| 2025-08-07 | $13.40 | $16.19 | 7,200 | — | — |
| 2025-08-06 | $13.85 | $16.74 | 11,600 | — | — |
| 2025-08-05 | $14.05 | $16.98 | 19,400 | — | — |
| 2025-08-04 | $15.20 | $18.37 | 9,200 | — | — |
| 2025-08-01 | $14.40 | $17.40 | 19,000 | — | — |
| 2025-07-31 | $14.60 | $17.64 | 14,000 | — | — |
| 2025-07-30 | $15.23 | $18.40 | 11,600 | — | — |
| 2025-07-29 | $15.40 | $18.61 | 3,100 | — | — |
| 2025-07-28 | $14.92 | $18.02 | 5,000 | — | — |
| 2025-07-25 | $15.10 | $18.25 | 28,400 | — | — |
| 2025-07-24 | $15.09 | $18.23 | 7,400 | — | — |
| 2025-07-23 | $15.58 | $18.83 | 11,400 | — | — |
| 2025-07-22 | $16.08 | $19.43 | 18,400 | — | — |
| 2025-07-21 | $16.25 | $19.63 | 8,000 | — | — |
| 2025-07-18 | $15.88 | $19.19 | 1,300 | — | — |
| 2025-07-17 | $15.29 | $18.47 | 2,400 | — | — |
| 2025-07-16 | $15.14 | $18.29 | 1,000 | — | — |
| 2025-07-15 | $14.56 | $17.60 | 1,900 | — | — |
| 2025-07-14 | $15.40 | $18.61 | 3,600 | — | — |
| 2025-07-11 | $15.49 | $18.72 | 3,500 | — | — |
| 2025-07-10 | $16.22 | $19.60 | 17,600 | — | — |
| 2025-07-09 | $16.35 | $19.76 | 8,100 | — | — |
| 2025-07-08 | $16.06 | $19.41 | 7,100 | — | — |
| 2025-07-07 | $16.35 | $19.75 | 10,600 | — | — |
| 2025-07-03 | $15.75 | $19.03 | 11,800 | — | — |
| 2025-07-02 | $15.10 | $18.25 | 6,500 | — | — |
| 2025-07-01 | $15.19 | $18.35 | 2,700 | — | — |
| 2025-06-30 | $15.08 | $18.22 | 10,400 | — | — |
| 2025-06-27 | $16.00 | $19.33 | 5,700 | — | — |
| 2025-06-26 | $16.84 | $20.35 | 6,100 | — | — |
| 2025-06-25 | $16.32 | $19.72 | 17,800 | — | — |
| 2025-06-24 | $16.02 | $19.36 | 3,700 | — | — |
| 2025-06-23 | $16.21 | $19.59 | 26,300 | — | — |
| 2025-06-20 | $18.40 | $22.23 | 29,600 | — | — |
| 2025-06-18 | $16.35 | $19.76 | 22,100 | — | — |
| 2025-06-17 | $17.16 | $20.73 | 11,700 | — | — |
| 2025-06-16 | $18.18 | $21.97 | 22,100 | — | — |
| 2025-06-13 | $19.13 | $23.11 | 14,400 | — | — |
| 2025-06-12 | $22.01 | $26.59 | 12,200 | — | — |
| 2025-06-11 | $21.21 | $25.63 | 18,300 | — | — |
| 2025-06-10 | $20.61 | $24.91 | 20,000 | — | — |
| 2025-06-09 | $22.06 | $26.65 | 31,600 | — | — |
| 2025-06-06 | $21.36 | $25.81 | 42,900 | — | — |
| 2025-06-05 | $18.60 | $22.47 | 34,000 | — | — |
| 2025-06-04 | $16.34 | $19.75 | 23,900 | — | — |
| 2025-06-03 | $16.19 | $19.56 | 20,000 | — | — |
| 2025-06-02 | $15.49 | $18.72 | 24,600 | — | — |
| 2025-05-30 | $15.41 | $18.62 | 13,800 | — | — |
| 2025-05-29 | $15.46 | $18.68 | 22,200 | — | — |
| 2025-05-28 | $14.97 | $18.09 | 21,300 | — | — |
| 2025-05-27 | $16.00 | $19.33 | 24,100 | — | — |
| 2025-05-23 | $15.46 | $18.68 | 6,800 | — | — |
| 2025-05-22 | $15.86 | $19.16 | 15,500 | — | — |
| 2025-05-21 | $16.06 | $19.41 | 17,400 | — | — |
| 2025-05-20 | $15.55 | $18.79 | 14,600 | — | — |
| 2025-05-19 | $16.13 | $19.49 | 15,000 | — | — |
| 2025-05-16 | $15.61 | $18.86 | 15,900 | — | — |
| 2025-05-15 | $15.11 | $18.26 | 9,300 | — | — |
| 2025-05-14 | $15.00 | $18.12 | 7,800 | — | — |
| 2025-05-13 | $14.82 | $17.91 | 10,000 | — | — |
| 2025-05-12 | $15.97 | $19.30 | 10,600 | — | — |
| 2025-05-09 | $15.89 | $19.20 | 3,200 | — | — |
| 2025-05-08 | $15.45 | $18.67 | 26,900 | — | — |
| 2025-05-07 | $16.75 | $20.24 | 50,100 | — | — |
| 2025-05-06 | $16.44 | $19.86 | 52,400 | — | — |
| 2025-05-05 | $16.64 | $20.11 | 115,100 | — | — |
| 2025-05-02 | $11.91 | $14.39 | 89,500 | — | — |
| 2025-05-01 | $10.98 | $13.27 | 53,000 | — | — |
| 2025-04-30 | $10.53 | $12.72 | 19,900 | — | — |
| 2025-04-29 | $11.09 | $13.40 | 21,300 | — | — |
| 2025-04-28 | $10.48 | $12.66 | 34,900 | — | — |
| 2025-04-25 | $10.38 | $12.55 | 18,700 | — | — |
| 2025-04-24 | $10.86 | $13.12 | 36,900 | — | — |
| 2025-04-23 | $11.11 | $13.42 | 16,900 | — | — |
| 2025-04-22 | $11.50 | $13.89 | 18,300 | — | — |
| 2025-04-21 | $10.93 | $13.21 | 20,000 | — | — |
| 2025-04-17 | $11.93 | $14.42 | 48,100 | — | — |
| 2025-04-16 | $12.35 | $14.92 | 21,500 | — | — |
| 2025-04-15 | $12.40 | $14.98 | 37,200 | — | — |
| 2025-04-14 | $10.32 | $12.47 | 32,900 | — | — |
| 2025-04-11 | $10.45 | $12.63 | 22,600 | — | — |
| 2025-04-10 | $9.99 | $12.07 | 13,300 | — | — |
| 2025-04-09 | $10.26 | $12.40 | 13,400 | — | — |
| 2025-04-08 | $9.41 | $11.37 | 18,000 | — | — |
| 2025-04-07 | $9.70 | $11.72 | 8,900 | — | — |
| 2025-04-04 | $9.74 | $11.77 | 8,900 | — | — |
| 2025-04-03 | $10.29 | $12.43 | 19,500 | — | — |
| 2025-04-02 | $10.90 | $13.17 | 16,300 | — | — |
| 2025-04-01 | $10.69 | $12.92 | 9,400 | — | — |
| 2025-03-31 | $11.60 | $14.02 | 7,200 | — | — |
| 2025-03-28 | $12.54 | $15.15 | 18,200 | — | — |
| 2025-03-27 | $12.10 | $14.62 | 20,000 | — | — |
| 2025-03-26 | $12.42 | $15.00 | 9,700 | — | — |
| 2025-03-25 | $13.04 | $15.76 | 12,800 | — | — |
| 2025-03-24 | $14.00 | $16.92 | 21,800 | — | — |
| 2025-03-21 | $15.24 | $18.41 | 10,400 | — | — |
| 2025-03-20 | $15.70 | $18.97 | 3,800 | — | — |
| 2025-03-19 | $15.21 | $18.38 | 6,800 | — | — |
| 2025-03-18 | $14.98 | $18.09 | 11,900 | — | — |
| 2025-03-17 | $14.93 | $18.04 | 6,400 | — | — |
| 2025-03-14 | $14.67 | $17.73 | 17,500 | — | — |
| 2025-03-13 | $15.30 | $18.49 | 11,700 | — | — |
| 2025-03-12 | $15.52 | $18.76 | 29,700 | — | — |
| 2025-03-11 | $19.20 | $19.20 | 18,500 | — | — |
| 2025-03-10 | $18.44 | $18.44 | 17,100 | — | — |
| 2025-03-07 | $17.81 | $17.81 | 17,400 | — | — |
| 2025-03-06 | $17.87 | $17.87 | 34,300 | — | — |
| 2025-03-05 | $18.50 | $18.50 | 17,200 | — | — |
| 2025-03-04 | $18.99 | $18.99 | 18,600 | — | — |
| 2025-03-03 | $19.24 | $19.24 | 23,600 | — | — |
| 2025-02-28 | $19.58 | $19.58 | 30,300 | — | — |
| 2025-02-27 | $19.76 | $19.76 | 16,000 | — | — |
| 2025-02-26 | $19.50 | $19.50 | 15,900 | — | — |
| 2025-02-25 | $19.73 | $19.73 | 42,300 | — | — |
| 2025-02-24 | $20.52 | $20.52 | 63,800 | — | — |
| 2025-02-21 | $20.90 | $20.90 | 264,400 | — | — |
| 2025-02-20 | $14.26 | $14.26 | 7,800 | — | — |
| 2025-02-19 | $15.35 | $15.35 | 7,500 | — | — |
| 2025-02-18 | $15.35 | $15.35 | 4,100 | — | — |
| 2025-02-14 | $14.75 | $14.75 | 2,300 | — | — |
| 2025-02-13 | $15.45 | $15.45 | 7,200 | — | — |
| 2025-02-12 | $15.57 | $15.57 | 4,300 | — | — |
| 2025-02-11 | $15.04 | $15.04 | 6,000 | — | — |
| 2025-02-10 | $15.93 | $15.93 | 10,000 | — | — |
| 2025-02-07 | $15.63 | $15.63 | 7,800 | — | — |
| 2025-02-06 | $15.03 | $15.03 | 4,000 | — | — |
| 2025-02-05 | $15.21 | $15.21 | 7,200 | — | — |
| 2025-02-04 | $15.50 | $15.50 | 7,200 | — | — |
| 2025-02-03 | $15.30 | $15.30 | 6,100 | — | — |
| 2025-01-31 | $15.50 | $15.50 | 7,000 | — | — |
| 2025-01-30 | $16.04 | $16.04 | 9,100 | — | — |
| 2025-01-29 | $15.99 | $15.99 | 14,500 | — | — |
| 2025-01-28 | $16.44 | $16.44 | 7,200 | — | — |
| 2025-01-27 | $15.60 | $15.60 | 7,900 | — | — |
| 2025-01-24 | $16.52 | $16.52 | 22,000 | — | — |
| 2025-01-23 | $16.71 | $16.71 | 10,400 | — | — |
| 2025-01-22 | $17.53 | $17.53 | 6,200 | — | — |
| 2025-01-21 | $17.50 | $17.50 | 7,600 | — | — |
| 2025-01-17 | $18.65 | $18.65 | 9,200 | — | — |
| 2025-01-16 | $18.51 | $18.51 | 2,300 | — | — |
| 2025-01-15 | $18.70 | $18.70 | 3,200 | — | — |
| 2025-01-14 | $18.60 | $18.60 | 1,100 | — | — |
| 2025-01-13 | $18.06 | $18.06 | 3,400 | — | — |
| 2025-01-10 | $17.47 | $17.47 | 4,400 | — | — |
| 2025-01-08 | $18.25 | $18.25 | 4,300 | — | — |
| 2025-01-07 | $18.41 | $18.41 | 2,700 | — | — |
| 2025-01-06 | $19.00 | $19.00 | 15,000 | — | — |
| 2025-01-03 | $19.50 | $19.50 | 6,600 | — | — |
| 2025-01-02 | $19.30 | $19.30 | 9,600 | — | — |