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
- 2018-06-13 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 | $18.50 | $18.50 | 2,930 | — | — |
| 2025-12-30 | $18.20 | $18.20 | 2,100 | — | — |
| 2025-12-29 | $16.90 | $16.90 | 1,150 | — | — |
| 2025-12-26 | $16.70 | $16.70 | 550 | — | — |
| 2025-12-24 | $17.10 | $17.10 | 370 | — | — |
| 2025-12-23 | $17.01 | $17.01 | 530 | — | — |
| 2025-12-22 | $16.90 | $16.90 | 1,210 | — | — |
| 2025-12-19 | $17.70 | $17.70 | 1,870 | — | — |
| 2025-12-18 | $17.05 | $17.05 | 1,150 | — | — |
| 2025-12-17 | $16.00 | $16.00 | 2,740 | — | — |
| 2025-12-16 | $16.55 | $16.55 | 2,010 | — | — |
| 2025-12-15 | $17.10 | $17.10 | 9,000 | — | — |
| 2025-12-12 | $17.96 | $17.96 | 4,030 | — | — |
| 2025-12-11 | $18.20 | $18.20 | 3,840 | — | — |
| 2025-12-10 | $17.80 | $17.80 | 7,370 | — | — |
| 2025-12-09 | $17.30 | $17.30 | 10,640 | — | — |
| 2025-12-08 | $16.00 | $16.00 | 4,180 | — | — |
| 2025-12-05 | $16.20 | $16.20 | 2,280 | — | — |
| 2025-12-04 | $16.15 | $16.15 | 1,740 | — | — |
| 2025-12-03 | $14.90 | $14.90 | 3,230 | — | — |
| 2025-12-02 | $15.35 | $15.35 | 10,050 | — | — |
| 2025-12-01 | $14.80 | $14.80 | 6,640 | — | — |
| 2025-11-28 | $15.60 | $15.60 | 3,620 | — | — |
| 2025-11-26 | $17.20 | $17.20 | 1,080 | — | — |
| 2025-11-25 | $17.30 | $17.30 | 970 | — | — |
| 2025-11-24 | $17.05 | $17.05 | 3,100 | — | — |
| 2025-11-21 | $17.60 | $17.60 | 4,730 | — | — |
| 2025-11-20 | $18.40 | $18.40 | 11,520 | — | — |
| 2025-11-19 | $16.52 | $16.52 | 550 | — | — |
| 2025-11-18 | $15.90 | $15.90 | 1,390 | — | — |
| 2025-11-17 | $16.20 | $16.20 | 3,930 | — | — |
| 2025-11-14 | $17.00 | $17.00 | 2,710 | — | — |
| 2025-11-13 | $17.30 | $17.30 | 1,790 | — | — |
| 2025-11-12 | $18.30 | $18.30 | 11,130 | — | — |
| 2025-11-11 | $17.40 | $17.40 | 4,410 | — | — |
| 2025-11-10 | $16.10 | $16.10 | 1,900 | — | — |
| 2025-11-07 | $15.76 | $15.76 | 2,920 | — | — |
| 2025-11-06 | $16.70 | $16.70 | 12,530 | — | — |
| 2025-11-05 | $17.10 | $17.10 | 26,230 | — | — |
| 2025-11-04 | $14.70 | $14.70 | 5,800 | — | — |
| 2025-11-03 | $14.30 | $14.30 | 1,760 | — | — |
| 2025-10-31 | $14.40 | $14.40 | 8,030 | — | — |
| 2025-10-30 | $14.60 | $14.60 | 2,590 | — | — |
| 2025-10-29 | $14.00 | $14.00 | 5,160 | — | — |
| 2025-10-28 | $14.50 | $14.50 | 2,210 | — | — |
| 2025-10-27 | $14.50 | $14.50 | 7,000 | — | — |
| 2025-10-24 | $13.80 | $13.80 | 4,320 | — | — |
| 2025-10-23 | $13.40 | $13.40 | 7,120 | — | — |
| 2025-10-22 | $13.90 | $13.90 | 17,210 | — | — |
| 2025-10-21 | $13.50 | $13.50 | 18,650 | — | — |
| 2025-10-20 | $15.00 | $15.00 | 1,549,100 | — | — |
| 2025-10-17 | $13.90 | $13.90 | 980 | — | — |
| 2025-10-16 | $14.20 | $14.20 | 520 | — | — |
| 2025-10-15 | $14.40 | $14.40 | 830 | — | — |
| 2025-10-14 | $13.60 | $13.60 | 2,180 | — | — |
| 2025-10-13 | $12.80 | $12.80 | 5,870 | — | — |
| 2025-10-10 | $15.20 | $15.20 | 460 | — | — |
| 2025-10-09 | $16.20 | $16.20 | 1,450 | — | — |
| 2025-10-08 | $15.82 | $15.82 | 920 | — | — |
| 2025-10-07 | $15.90 | $15.90 | 2,720 | — | — |
| 2025-10-06 | $16.70 | $16.70 | 8,880 | — | — |
| 2025-10-03 | $16.30 | $16.30 | 9,810 | — | — |
| 2025-10-02 | $15.90 | $15.90 | 10,770 | — | — |
| 2025-10-01 | $14.20 | $14.20 | 1,270 | — | — |
| 2025-09-30 | $13.70 | $13.70 | 440 | — | — |
| 2025-09-29 | $13.40 | $13.40 | 780 | — | — |
| 2025-09-26 | $13.83 | $13.83 | 490 | — | — |
| 2025-09-25 | $14.05 | $14.05 | 930 | — | — |
| 2025-09-24 | $14.17 | $14.17 | 1,790 | — | — |
| 2025-09-23 | $14.36 | $14.36 | 2,080 | — | — |
| 2025-09-22 | $13.80 | $13.80 | 2,100 | — | — |
| 2025-09-19 | $13.10 | $13.10 | 3,030 | — | — |
| 2025-09-18 | $13.90 | $13.90 | 1,940 | — | — |
| 2025-09-17 | $14.10 | $14.10 | 1,320 | — | — |
| 2025-09-16 | $14.00 | $14.00 | 1,300 | — | — |
| 2025-09-15 | $14.20 | $14.20 | 5,170 | — | — |
| 2025-09-12 | $14.30 | $14.30 | 3,670 | — | — |
| 2025-09-11 | $12.40 | $12.40 | 6,670 | — | — |
| 2025-09-10 | $13.40 | $13.40 | 2,150 | — | — |
| 2025-09-09 | $12.60 | $12.60 | 1,130 | — | — |
| 2025-09-08 | $13.00 | $13.00 | 230 | — | — |
| 2025-09-05 | $12.55 | $12.55 | 2,080 | — | — |
| 2025-09-04 | $12.80 | $12.80 | 960 | — | — |
| 2025-09-03 | $13.00 | $13.00 | 1,400 | — | — |
| 2025-09-02 | $13.60 | $13.60 | 1,650 | — | — |
| 2025-08-29 | $14.50 | $14.50 | 1,360 | — | — |
| 2025-08-28 | $15.50 | $15.50 | 2,350 | — | — |
| 2025-08-27 | $14.40 | $14.40 | 930 | — | — |
| 2025-08-26 | $14.60 | $14.60 | 1,090 | — | — |
| 2025-08-25 | $15.30 | $15.30 | 3,010 | — | — |
| 2025-08-22 | $14.90 | $14.90 | 8,750 | — | — |
| 2025-08-21 | $13.50 | $13.50 | 1,340 | — | — |
| 2025-08-20 | $13.90 | $13.90 | 1,130 | — | — |
| 2025-08-19 | $13.60 | $13.60 | 1,510 | — | — |
| 2025-08-18 | $13.80 | $13.80 | 1,120 | — | — |
| 2025-08-15 | $15.00 | $15.00 | 380 | — | — |
| 2025-08-14 | $15.40 | $15.40 | 1,820 | — | — |
| 2025-08-13 | $15.80 | $15.80 | 750 | — | — |
| 2025-08-12 | $15.80 | $15.80 | 710 | — | — |
| 2025-08-11 | $15.70 | $15.70 | 910 | — | — |
| 2025-08-08 | $16.40 | $16.40 | 1,120 | — | — |
| 2025-08-07 | $16.25 | $16.25 | 1,100 | — | — |
| 2025-08-06 | $16.40 | $16.40 | 6,040 | — | — |
| 2025-08-05 | $16.70 | $16.70 | 200 | — | — |
| 2025-08-04 | $17.10 | $17.10 | 7,700 | — | — |
| 2025-08-01 | $16.80 | $16.80 | 3,700 | — | — |
| 2025-07-31 | $16.60 | $16.60 | 4,290 | — | — |
| 2025-07-30 | $16.00 | $16.00 | 11,200 | — | — |
| 2025-07-29 | $19.10 | $19.10 | 9,130 | — | — |
| 2025-07-28 | $21.60 | $21.60 | 3,520 | — | — |
| 2025-07-25 | $21.70 | $21.70 | 4,630 | — | — |
| 2025-07-24 | $21.30 | $21.30 | 5,150 | — | — |
| 2025-07-23 | $21.20 | $21.20 | 3,290 | — | — |
| 2025-07-22 | $21.50 | $21.50 | 6,050 | — | — |
| 2025-07-21 | $20.83 | $20.83 | 13,090 | — | — |
| 2025-07-18 | $20.70 | $20.70 | 4,080 | — | — |
| 2025-07-17 | $22.20 | $22.20 | 4,090 | — | — |
| 2025-07-16 | $22.10 | $22.10 | 6,070 | — | — |
| 2025-07-15 | $21.20 | $21.20 | 5,690 | — | — |
| 2025-07-14 | $21.60 | $21.60 | 16,000 | — | — |
| 2025-07-11 | $24.20 | $24.20 | 39,150 | — | — |
| 2025-07-10 | $19.60 | $19.60 | 7,900 | — | — |
| 2025-07-09 | $18.75 | $18.75 | 3,800 | — | — |
| 2025-07-08 | $18.70 | $18.70 | 5,740 | — | — |
| 2025-07-07 | $18.80 | $18.80 | 9,540 | — | — |
| 2025-07-03 | $16.96 | $16.96 | 2,610 | — | — |
| 2025-07-02 | $15.90 | $15.90 | 2,030 | — | — |
| 2025-07-01 | $15.85 | $15.85 | 1,250 | — | — |
| 2025-06-30 | $15.70 | $15.70 | 1,240 | — | — |
| 2025-06-27 | $15.40 | $15.40 | 1,180 | — | — |
| 2025-06-26 | $15.40 | $15.40 | 4,290 | — | — |
| 2025-06-25 | $15.50 | $15.50 | 3,620 | — | — |
| 2025-06-24 | $15.70 | $15.70 | 16,620 | — | — |
| 2025-06-23 | $16.80 | $16.80 | 6,340 | — | — |
| 2025-06-20 | $18.01 | $18.01 | 21,610 | — | — |
| 2025-06-18 | $17.60 | $17.60 | 6,000 | — | — |
| 2025-06-17 | $16.70 | $16.70 | 8,240 | — | — |
| 2025-06-16 | $18.30 | $18.30 | 11,340 | — | — |
| 2025-06-13 | $17.10 | $17.10 | 26,850 | — | — |
| 2025-06-12 | $15.30 | $15.30 | 14,770 | — | — |
| 2025-06-11 | $13.40 | $13.40 | 2,420 | — | — |
| 2025-06-10 | $13.60 | $13.60 | 9,520 | — | — |
| 2025-06-09 | $12.60 | $12.60 | 3,280 | — | — |
| 2025-06-06 | $11.60 | $11.60 | 10,010 | — | — |
| 2025-06-05 | $12.50 | $12.50 | 6,770 | — | — |
| 2025-06-04 | $12.90 | $12.90 | 13,810 | — | — |
| 2025-06-03 | $11.00 | $11.00 | 1,560 | — | — |
| 2025-06-02 | $10.70 | $10.70 | 1,700 | — | — |
| 2025-05-30 | $10.60 | $10.60 | 1,630 | — | — |
| 2025-05-29 | $10.42 | $10.42 | 2,770 | — | — |
| 2025-05-28 | $10.55 | $10.55 | 1,410 | — | — |
| 2025-05-27 | $11.14 | $11.14 | 1,690 | — | — |
| 2025-05-23 | $11.06 | $11.06 | 7,040 | — | — |
| 2025-05-22 | $10.90 | $10.90 | 5,130 | — | — |
| 2025-05-21 | $11.00 | $11.00 | 11,620 | — | — |
| 2025-05-20 | $10.00 | $10.00 | 18,560 | — | — |
| 2025-05-19 | $12.80 | $12.80 | 75,020 | — | — |
| 2025-05-16 | $13.45 | $13.45 | 92,340 | — | — |
| 2025-05-15 | $10.28 | $10.28 | 6,750 | — | — |
| 2025-05-14 | $10.20 | $10.20 | 12,600 | — | — |
| 2025-05-13 | $8.94 | $8.94 | 2,940 | — | — |
| 2025-05-12 | $9.20 | $9.20 | 3,250 | — | — |
| 2025-05-09 | $9.08 | $9.08 | 230 | — | — |
| 2025-05-08 | $8.80 | $8.80 | 1,620 | — | — |
| 2025-05-07 | $8.90 | $8.90 | 300 | — | — |
| 2025-05-06 | $9.01 | $9.01 | 18,220 | — | — |
| 2025-05-05 | $9.37 | $9.37 | 140 | — | — |
| 2025-05-02 | $9.50 | $9.50 | 0 | — | — |
| 2025-05-01 | $9.50 | $9.50 | 1,680 | — | — |
| 2025-04-30 | $9.40 | $9.40 | 490 | — | — |
| 2025-04-29 | $9.40 | $9.40 | 100 | — | — |
| 2025-04-28 | $9.30 | $9.30 | 40 | — | — |
| 2025-04-25 | $9.50 | $9.50 | 2,380 | — | — |
| 2025-04-24 | $9.10 | $9.10 | 210 | — | — |
| 2025-04-23 | $9.30 | $9.30 | 120 | — | — |
| 2025-04-22 | $9.30 | $9.30 | 1,080 | — | — |
| 2025-04-21 | $9.35 | $9.35 | 580 | — | — |
| 2025-04-17 | $9.28 | $9.28 | 170 | — | — |
| 2025-04-16 | $9.20 | $9.20 | 520 | — | — |
| 2025-04-15 | $9.00 | $9.00 | 110 | — | — |
| 2025-04-14 | $9.00 | $9.00 | 390 | — | — |
| 2025-04-11 | $8.70 | $8.70 | 450 | — | — |
| 2025-04-10 | $8.85 | $8.85 | 330 | — | — |
| 2025-04-09 | $8.70 | $8.70 | 1,030 | — | — |
| 2025-04-08 | $8.90 | $8.90 | 3,470 | — | — |
| 2025-04-07 | $8.40 | $8.40 | 2,870 | — | — |
| 2025-04-04 | $8.93 | $8.93 | 2,220 | — | — |
| 2025-04-03 | $9.13 | $9.13 | 3,250 | — | — |
| 2025-04-02 | $9.50 | $9.50 | 1,760 | — | — |
| 2025-04-01 | $9.00 | $9.00 | 170 | — | — |
| 2025-03-31 | $8.90 | $8.90 | 1,840 | — | — |
| 2025-03-28 | $9.16 | $9.16 | 1,020 | — | — |
| 2025-03-27 | $8.98 | $8.98 | 500 | — | — |
| 2025-03-26 | $9.00 | $9.00 | 630 | — | — |
| 2025-03-25 | $9.00 | $9.00 | 170 | — | — |
| 2025-03-24 | $9.30 | $9.30 | 210 | — | — |
| 2025-03-21 | $9.30 | $9.30 | 80 | — | — |
| 2025-03-20 | $9.11 | $9.11 | 770 | — | — |
| 2025-03-19 | $9.19 | $9.19 | 7,770 | — | — |
| 2025-03-18 | $8.81 | $8.81 | 1,450 | — | — |
| 2025-03-17 | $9.04 | $9.04 | 3,360 | — | — |
| 2025-03-14 | $9.24 | $9.24 | 1,410 | — | — |
| 2025-03-13 | $9.20 | $9.20 | 1,980 | — | — |
| 2025-03-12 | $9.25 | $9.25 | 490 | — | — |
| 2025-03-11 | $9.50 | $9.50 | 2,030 | — | — |
| 2025-03-10 | $9.40 | $9.40 | 490 | — | — |
| 2025-03-07 | $9.50 | $9.50 | 770 | — | — |
| 2025-03-06 | $9.79 | $9.79 | 1,720 | — | — |
| 2025-03-05 | $9.36 | $9.36 | 3,540 | — | — |
| 2025-03-04 | $9.10 | $9.10 | 1,560 | — | — |
| 2025-03-03 | $9.50 | $9.50 | 1,630 | — | — |
| 2025-02-28 | $9.23 | $9.23 | 2,640 | — | — |
| 2025-02-27 | $9.73 | $9.73 | 1,290 | — | — |
| 2025-02-26 | $9.80 | $9.80 | 1,470 | — | — |
| 2025-02-25 | $10.10 | $10.10 | 1,590 | — | — |
| 2025-02-24 | $10.00 | $10.00 | 1,020 | — | — |
| 2025-02-21 | $10.10 | $10.10 | 1,390 | — | — |
| 2025-02-20 | $10.30 | $10.30 | 2,080 | — | — |
| 2025-02-19 | $10.25 | $10.25 | 3,160 | — | — |
| 2025-02-18 | $10.80 | $10.80 | 750 | — | — |
| 2025-02-14 | $10.85 | $10.85 | 730 | — | — |
| 2025-02-13 | $10.80 | $10.80 | 1,000 | — | — |
| 2025-02-12 | $11.00 | $11.00 | 2,110 | — | — |
| 2025-02-11 | $10.50 | $10.50 | 720 | — | — |
| 2025-02-10 | $10.70 | $10.70 | 2,910 | — | — |
| 2025-02-07 | $10.99 | $10.99 | 2,970 | — | — |
| 2025-02-06 | $10.55 | $10.55 | 1,080 | — | — |
| 2025-02-05 | $10.40 | $10.40 | 3,150 | — | — |
| 2025-02-04 | $9.56 | $9.56 | 3,100 | — | — |
| 2025-02-03 | $9.70 | $9.70 | 2,140 | — | — |
| 2025-01-31 | $9.70 | $9.70 | 2,450 | — | — |
| 2025-01-30 | $10.00 | $10.00 | 1,530 | — | — |
| 2025-01-29 | $10.20 | $10.20 | 790 | — | — |
| 2025-01-28 | $10.20 | $10.20 | 4,810 | — | — |
| 2025-01-27 | $10.00 | $10.00 | 4,110 | — | — |
| 2025-01-24 | $10.15 | $10.15 | 5,900 | — | — |
| 2025-01-23 | $10.10 | $10.10 | 14,260 | — | — |
| 2025-01-22 | $10.90 | $10.90 | 5,420 | — | — |
| 2025-01-21 | $11.50 | $11.50 | 8,290 | — | — |
| 2025-01-17 | $10.70 | $10.70 | 9,580 | — | — |
| 2025-01-16 | $12.20 | $12.20 | 18,620 | — | — |
| 2025-01-15 | $10.60 | $10.60 | 19,990 | — | — |
| 2025-01-14 | $10.50 | $10.50 | 48,500 | — | — |
| 2025-01-13 | $12.70 | $12.70 | 277,850 | — | — |
| 2025-01-10 | $18.90 | $18.90 | 220,250 | — | — |
| 2025-01-08 | $13.50 | $13.50 | 18,940 | — | — |
| 2025-01-07 | $11.96 | $11.96 | 1,930 | — | — |
| 2025-01-06 | $11.70 | $11.70 | 3,520 | — | — |
| 2025-01-03 | $11.80 | $11.80 | 3,780 | — | — |
| 2025-01-02 | $11.30 | $11.30 | 4,020 | — | — |