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
- 2024-05-17 to 2026-08-31
- 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 | $16.06 | $16.06 | 3,900 | — | — |
| 2025-12-30 | $16.43 | $16.43 | 1,600 | — | — |
| 2025-12-29 | $16.40 | $16.40 | 700 | — | — |
| 2025-12-26 | $16.30 | $16.30 | 200 | — | — |
| 2025-12-24 | $16.58 | $16.58 | 0 | — | — |
| 2025-12-23 | $16.58 | $16.58 | 2,000 | — | — |
| 2025-12-22 | $16.77 | $16.77 | 600 | — | — |
| 2025-12-19 | $17.00 | $17.00 | 600 | — | — |
| 2025-12-18 | $16.99 | $16.99 | 600 | — | — |
| 2025-12-17 | $17.20 | $17.20 | 0 | — | — |
| 2025-12-16 | $17.20 | $17.20 | 2,700 | — | — |
| 2025-12-15 | $17.00 | $17.00 | 600 | — | — |
| 2025-12-12 | $17.35 | $17.35 | 0 | — | — |
| 2025-12-11 | $17.35 | $17.35 | 5,200 | — | — |
| 2025-12-10 | $17.30 | $17.30 | 2,300 | — | — |
| 2025-12-09 | $16.70 | $16.70 | 200 | — | — |
| 2025-12-08 | $17.50 | $17.50 | 5,200 | — | — |
| 2025-12-05 | $18.32 | $18.32 | 0 | — | — |
| 2025-12-04 | $18.32 | $18.32 | 1,200 | — | — |
| 2025-12-03 | $18.00 | $18.00 | 0 | — | — |
| 2025-12-02 | $18.00 | $18.00 | 700 | — | — |
| 2025-12-01 | $17.87 | $17.87 | 700 | — | — |
| 2025-11-28 | $18.30 | $18.30 | 1,500 | — | — |
| 2025-11-26 | $17.92 | $17.92 | 3,300 | — | — |
| 2025-11-25 | $18.30 | $18.30 | 7,000 | — | — |
| 2025-11-24 | $17.83 | $17.83 | 2,700 | — | — |
| 2025-11-21 | $17.40 | $17.40 | 0 | — | — |
| 2025-11-20 | $17.40 | $17.40 | 500 | — | — |
| 2025-11-19 | $17.40 | $17.40 | 1,200 | — | — |
| 2025-11-18 | $17.43 | $17.43 | 3,600 | — | — |
| 2025-11-17 | $17.77 | $17.77 | 0 | — | — |
| 2025-11-14 | $17.77 | $17.77 | 800 | — | — |
| 2025-11-13 | $17.38 | $17.38 | 600 | — | — |
| 2025-11-12 | $17.87 | $17.87 | 0 | — | — |
| 2025-11-11 | $17.87 | $17.87 | 0 | — | — |
| 2025-11-10 | $17.87 | $17.87 | 800 | — | — |
| 2025-11-07 | $17.00 | $17.00 | 800 | — | — |
| 2025-11-06 | $17.30 | $17.30 | 1,900 | — | — |
| 2025-11-05 | $16.52 | $16.52 | 1,600 | — | — |
| 2025-11-04 | $17.43 | $17.43 | 0 | — | — |
| 2025-11-03 | $17.43 | $17.43 | 0 | — | — |
| 2025-10-31 | $17.43 | $17.43 | 0 | — | — |
| 2025-10-30 | $17.43 | $17.43 | 0 | — | — |
| 2025-10-29 | $17.43 | $17.43 | 0 | — | — |
| 2025-10-28 | $17.43 | $17.43 | 0 | — | — |
| 2025-10-27 | $17.43 | $17.43 | 10,800 | — | — |
| 2025-10-24 | $17.66 | $17.66 | 400 | — | — |
| 2025-10-23 | $17.51 | $17.51 | 600 | — | — |
| 2025-10-22 | $17.76 | $17.76 | 300 | — | — |
| 2025-10-21 | $18.35 | $18.35 | 0 | — | — |
| 2025-10-20 | $18.35 | $18.35 | 0 | — | — |
| 2025-10-17 | $18.35 | $18.35 | 0 | — | — |
| 2025-10-16 | $18.35 | $18.35 | 1,200 | — | — |
| 2025-10-15 | $18.19 | $18.19 | 0 | — | — |
| 2025-10-14 | $18.19 | $18.19 | 0 | — | — |
| 2025-10-13 | $18.19 | $18.19 | 300 | — | — |
| 2025-10-10 | $17.88 | $17.88 | 3,000 | — | — |
| 2025-10-09 | $17.81 | $17.81 | 2,500 | — | — |
| 2025-10-08 | $18.31 | $18.31 | 800 | — | — |
| 2025-10-07 | $17.96 | $17.96 | 700 | — | — |
| 2025-10-06 | $17.93 | $17.93 | 700 | — | — |
| 2025-10-03 | $17.81 | $17.81 | 0 | — | — |
| 2025-10-02 | $17.81 | $17.81 | 700 | — | — |
| 2025-10-01 | $18.79 | $18.79 | 0 | — | — |
| 2025-09-30 | $18.79 | $18.79 | 0 | — | — |
| 2025-09-29 | $18.79 | $18.79 | 800 | — | — |
| 2025-09-26 | $18.28 | $18.28 | 9,900 | — | — |
| 2025-09-25 | $18.15 | $18.15 | 400 | — | — |
| 2025-09-24 | $18.08 | $18.08 | 0 | — | — |
| 2025-09-23 | $18.08 | $18.08 | 9,500 | — | — |
| 2025-09-22 | $18.16 | $18.16 | 30,500 | — | — |
| 2025-09-19 | $19.16 | $19.16 | 3,500 | — | — |
| 2025-09-18 | $18.80 | $18.80 | 3,700 | — | — |
| 2025-09-17 | $19.19 | $19.19 | 1,100 | — | — |
| 2025-09-16 | $19.35 | $19.35 | 0 | — | — |
| 2025-09-15 | $19.35 | $19.35 | 700 | — | — |
| 2025-09-12 | $19.03 | $19.03 | 0 | — | — |
| 2025-09-11 | $19.03 | $19.03 | 900 | — | — |
| 2025-09-10 | $19.26 | $19.26 | 0 | — | — |
| 2025-09-09 | $19.26 | $19.26 | 0 | — | — |
| 2025-09-08 | $19.26 | $19.26 | 200 | — | — |
| 2025-09-05 | $19.00 | $19.00 | 800 | — | — |
| 2025-09-04 | $18.80 | $18.80 | 1,500 | — | — |
| 2025-09-03 | $19.25 | $19.25 | 300 | — | — |
| 2025-09-02 | $19.35 | $19.35 | 1,900 | — | — |
| 2025-08-29 | $19.37 | $19.37 | 1,100 | — | — |
| 2025-08-28 | $19.41 | $19.41 | 0 | — | — |
| 2025-08-27 | $19.41 | $19.41 | 8,800 | — | — |
| 2025-08-26 | $20.38 | $20.38 | 8,500 | — | — |
| 2025-08-25 | $20.26 | $20.26 | 22,400 | — | — |
| 2025-08-22 | $20.40 | $20.40 | 1,100 | — | — |
| 2025-08-21 | $19.86 | $19.86 | 500 | — | — |
| 2025-08-20 | $20.46 | $20.46 | 2,000 | — | — |
| 2025-08-19 | $19.87 | $19.87 | 0 | — | — |
| 2025-08-18 | $19.87 | $19.87 | 500 | — | — |
| 2025-08-15 | $19.60 | $19.60 | 2,500 | — | — |
| 2025-08-14 | $19.30 | $19.30 | 0 | — | — |
| 2025-08-13 | $19.30 | $19.30 | 0 | — | — |
| 2025-08-12 | $19.30 | $19.30 | 0 | — | — |
| 2025-08-11 | $19.30 | $19.30 | 1,900 | — | — |
| 2025-08-08 | $19.66 | $19.66 | 2,400 | — | — |
| 2025-08-07 | $20.00 | $20.00 | 5,700 | — | — |
| 2025-08-06 | $19.80 | $19.80 | 4,300 | — | — |
| 2025-08-05 | $19.10 | $19.10 | 1,000 | — | — |
| 2025-08-04 | $19.43 | $19.43 | 1,000 | — | — |
| 2025-08-01 | $19.13 | $19.13 | 1,800 | — | — |
| 2025-07-31 | $20.04 | $20.04 | 500 | — | — |
| 2025-07-30 | $20.30 | $20.30 | 12,700 | — | — |
| 2025-07-29 | $20.46 | $20.46 | 10,900 | — | — |
| 2025-07-28 | $20.46 | $20.46 | 700 | — | — |
| 2025-07-25 | $20.10 | $20.10 | 0 | — | — |
| 2025-07-24 | $20.10 | $20.10 | 1,000 | — | — |
| 2025-07-23 | $20.33 | $20.33 | 400 | — | — |
| 2025-07-22 | $20.46 | $20.46 | 900 | — | — |
| 2025-07-21 | $19.87 | $19.87 | 1,900 | — | — |
| 2025-07-18 | $19.70 | $19.70 | 3,600 | — | — |
| 2025-07-17 | $19.12 | $19.12 | 2,400 | — | — |
| 2025-07-16 | $18.82 | $18.82 | 18,400 | — | — |
| 2025-07-15 | $19.01 | $19.01 | 2,700 | — | — |
| 2025-07-14 | $19.29 | $19.29 | 0 | — | — |
| 2025-07-11 | $19.29 | $19.29 | 4,700 | — | — |
| 2025-07-10 | $19.31 | $19.31 | 3,200 | — | — |
| 2025-07-09 | $19.43 | $19.43 | 8,200 | — | — |
| 2025-07-08 | $19.11 | $19.11 | 7,400 | — | — |
| 2025-07-07 | $19.22 | $19.22 | 0 | — | — |
| 2025-07-03 | $19.22 | $19.22 | 6,400 | — | — |
| 2025-07-02 | $19.45 | $19.45 | 1,400 | — | — |
| 2025-07-01 | $19.46 | $19.46 | 2,200 | — | — |
| 2025-06-30 | $19.52 | $19.52 | 20,200 | — | — |
| 2025-06-27 | $19.10 | $19.10 | 0 | — | — |
| 2025-06-26 | $19.10 | $19.10 | 100 | — | — |
| 2025-06-25 | $19.35 | $19.35 | 0 | — | — |
| 2025-06-24 | $19.35 | $19.35 | 900 | — | — |
| 2025-06-23 | $18.70 | $18.70 | 2,500 | — | — |
| 2025-06-20 | $18.70 | $18.70 | 1,100 | — | — |
| 2025-06-18 | $19.50 | $19.50 | 500 | — | — |
| 2025-06-17 | $19.91 | $19.91 | 700 | — | — |
| 2025-06-16 | $19.59 | $19.59 | 2,000 | — | — |
| 2025-06-13 | $20.40 | $20.40 | 400 | — | — |
| 2025-06-12 | $20.41 | $20.41 | 2,200 | — | — |
| 2025-06-11 | $20.41 | $20.41 | 0 | — | — |
| 2025-06-10 | $20.41 | $20.41 | 2,300 | — | — |
| 2025-06-09 | $20.41 | $20.41 | 0 | — | — |
| 2025-06-06 | $20.41 | $20.41 | 1,300 | — | — |
| 2025-06-05 | $20.44 | $20.44 | 3,500 | — | — |
| 2025-06-04 | $20.04 | $20.04 | 3,400 | — | — |
| 2025-06-03 | $19.95 | $19.95 | 5,500 | — | — |
| 2025-06-02 | $19.43 | $19.43 | 800 | — | — |
| 2025-05-30 | $20.44 | $20.44 | 1,200 | — | — |
| 2025-05-29 | $19.86 | $19.86 | 1,500 | — | — |
| 2025-05-28 | $19.64 | $19.64 | 2,600 | — | — |
| 2025-05-27 | $19.60 | $19.60 | 2,300 | — | — |
| 2025-05-23 | $19.85 | $19.85 | 600 | — | — |
| 2025-05-22 | $21.00 | $21.00 | 1,100 | — | — |
| 2025-05-21 | $22.35 | $22.35 | 2,100 | — | — |
| 2025-05-20 | $21.59 | $21.59 | 3,200 | — | — |
| 2025-05-19 | $22.06 | $22.06 | 2,000 | — | — |
| 2025-05-16 | $22.90 | $22.90 | 0 | — | — |
| 2025-05-15 | $22.90 | $22.90 | 1,300 | — | — |
| 2025-05-14 | $23.00 | $23.00 | 400 | — | — |
| 2025-05-13 | $23.62 | $23.62 | 3,000 | — | — |
| 2025-05-12 | $21.28 | $21.28 | 0 | — | — |
| 2025-05-09 | $21.28 | $21.28 | 1,100 | — | — |
| 2025-05-08 | $22.04 | $22.04 | 3,000 | — | — |
| 2025-05-07 | $20.99 | $20.99 | 700 | — | — |
| 2025-05-06 | $20.50 | $20.50 | 0 | — | — |
| 2025-05-05 | $20.50 | $20.50 | 500 | — | — |
| 2025-05-02 | $21.07 | $21.07 | 1,200 | — | — |
| 2025-05-01 | $21.50 | $21.50 | 400 | — | — |
| 2025-04-30 | $21.96 | $21.96 | 0 | — | — |
| 2025-04-29 | $21.96 | $21.96 | 1,400 | — | — |
| 2025-04-28 | $22.75 | $22.75 | 500 | — | — |
| 2025-04-25 | $22.56 | $22.56 | 700 | — | — |
| 2025-04-24 | $21.06 | $21.06 | 900 | — | — |
| 2025-04-23 | $20.22 | $20.22 | 0 | — | — |
| 2025-04-22 | $20.22 | $20.22 | 3,900 | — | — |
| 2025-04-21 | $19.35 | $19.35 | 0 | — | — |
| 2025-04-17 | $19.35 | $19.35 | 0 | — | — |
| 2025-04-16 | $19.35 | $19.35 | 800 | — | — |
| 2025-04-15 | $19.45 | $19.45 | 2,900 | — | — |
| 2025-04-14 | $19.33 | $19.33 | 0 | — | — |
| 2025-04-11 | $19.33 | $19.33 | 3,300 | — | — |
| 2025-04-10 | $20.35 | $20.35 | 2,600 | — | — |
| 2025-04-09 | $18.80 | $18.80 | 2,700 | — | — |
| 2025-04-08 | $19.27 | $19.27 | 2,800 | — | — |
| 2025-04-07 | $19.85 | $19.85 | 13,900 | — | — |
| 2025-04-04 | $22.07 | $22.07 | 2,900 | — | — |
| 2025-04-03 | $22.82 | $22.82 | 2,700 | — | — |
| 2025-04-02 | $23.60 | $23.60 | 3,000 | — | — |
| 2025-04-01 | $22.93 | $22.93 | 1,000 | — | — |
| 2025-03-31 | $23.18 | $23.18 | 0 | — | — |
| 2025-03-28 | $23.18 | $23.18 | 1,000 | — | — |
| 2025-03-27 | $23.75 | $23.75 | 1,800 | — | — |
| 2025-03-26 | $23.70 | $23.70 | 16,300 | — | — |
| 2025-03-25 | $22.11 | $22.11 | 16,300 | — | — |
| 2025-03-24 | $25.80 | $25.80 | 7,700 | — | — |
| 2025-03-21 | $26.57 | $26.57 | 2,900 | — | — |
| 2025-03-20 | $27.50 | $27.50 | 7,200 | — | — |
| 2025-03-19 | $26.50 | $26.50 | 2,900 | — | — |
| 2025-03-18 | $26.44 | $26.44 | 3,600 | — | — |
| 2025-03-17 | $24.90 | $24.90 | 600 | — | — |
| 2025-03-14 | $24.90 | $24.90 | 600 | — | — |
| 2025-03-13 | $24.95 | $24.95 | 4,700 | — | — |
| 2025-03-12 | $25.79 | $25.79 | 5,500 | — | — |
| 2025-03-11 | $25.06 | $25.06 | 10,800 | — | — |
| 2025-03-10 | $23.70 | $23.70 | 6,800 | — | — |
| 2025-03-07 | $25.45 | $25.45 | 3,000 | — | — |
| 2025-03-06 | $25.45 | $25.45 | 5,100 | — | — |
| 2025-03-05 | $25.40 | $25.40 | 4,100 | — | — |
| 2025-03-04 | $24.71 | $24.71 | 8,200 | — | — |
| 2025-03-03 | $24.93 | $24.93 | 16,000 | — | — |
| 2025-02-28 | $24.70 | $24.70 | 6,900 | — | — |
| 2025-02-27 | $26.00 | $26.00 | 23,600 | — | — |
| 2025-02-26 | $24.83 | $24.83 | 4,500 | — | — |
| 2025-02-25 | $23.80 | $23.80 | 7,600 | — | — |
| 2025-02-24 | $23.34 | $23.34 | 6,500 | — | — |
| 2025-02-21 | $22.70 | $22.70 | 18,600 | — | — |
| 2025-02-20 | $22.97 | $22.97 | 27,400 | — | — |
| 2025-02-19 | $22.87 | $22.87 | 17,300 | — | — |
| 2025-02-18 | $23.51 | $23.51 | 3,900 | — | — |
| 2025-02-14 | $23.51 | $23.51 | 4,700 | — | — |
| 2025-02-13 | $24.41 | $24.41 | 6,800 | — | — |
| 2025-02-12 | $23.66 | $23.66 | 3,400 | — | — |
| 2025-02-11 | $23.21 | $23.21 | 22,500 | — | — |
| 2025-02-10 | $25.87 | $25.87 | 24,100 | — | — |
| 2025-02-07 | $25.83 | $25.83 | 5,600 | — | — |
| 2025-02-06 | $25.60 | $25.60 | 11,700 | — | — |
| 2025-02-05 | $24.25 | $24.25 | 10,900 | — | — |
| 2025-02-04 | $25.00 | $25.00 | 10,000 | — | — |
| 2025-02-03 | $23.60 | $23.60 | 11,900 | — | — |
| 2025-01-31 | $23.53 | $23.53 | 4,800 | — | — |
| 2025-01-30 | $25.00 | $25.00 | 4,700 | — | — |
| 2025-01-29 | $23.37 | $23.37 | 1,300 | — | — |
| 2025-01-28 | $23.46 | $23.46 | 6,000 | — | — |
| 2025-01-27 | $24.00 | $24.00 | 11,900 | — | — |
| 2025-01-24 | $24.50 | $24.50 | 5,200 | — | — |
| 2025-01-23 | $23.46 | $23.46 | 3,500 | — | — |
| 2025-01-22 | $24.18 | $24.18 | 12,900 | — | — |
| 2025-01-21 | $24.66 | $24.66 | 3,100 | — | — |
| 2025-01-17 | $23.29 | $23.29 | 5,000 | — | — |
| 2025-01-16 | $22.87 | $22.87 | 11,200 | — | — |
| 2025-01-15 | $23.71 | $23.71 | 23,400 | — | — |
| 2025-01-14 | $24.86 | $24.86 | 15,200 | — | — |
| 2025-01-13 | $24.62 | $24.62 | 19,700 | — | — |
| 2025-01-10 | $25.48 | $25.48 | 5,600 | — | — |
| 2025-01-08 | $26.78 | $26.78 | 26,700 | — | — |
| 2025-01-07 | $28.21 | $28.21 | 5,700 | — | — |
| 2025-01-06 | $27.81 | $27.81 | 10,900 | — | — |
| 2025-01-03 | $28.93 | $28.93 | 32,500 | — | — |
| 2025-01-02 | $28.88 | $28.88 | 32,800 | — | — |