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
- 2021-08-26 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 | $18.30 | $18.30 | 23,983 | — | — |
| 2025-12-30 | $18.30 | $18.30 | 27,167 | — | — |
| 2025-12-29 | $19.47 | $19.47 | 16,453 | — | — |
| 2025-12-26 | $19.95 | $19.95 | 8,833 | — | — |
| 2025-12-24 | $20.01 | $20.01 | 8,447 | — | — |
| 2025-12-23 | $19.80 | $19.80 | 4,977 | — | — |
| 2025-12-22 | $19.65 | $19.65 | 15,280 | — | — |
| 2025-12-19 | $20.25 | $20.25 | 9,150 | — | — |
| 2025-12-18 | $19.95 | $19.95 | 9,563 | — | — |
| 2025-12-17 | $20.40 | $20.40 | 30,907 | — | — |
| 2025-12-16 | $18.78 | $18.78 | 12,893 | — | — |
| 2025-12-15 | $19.20 | $19.20 | 13,140 | — | — |
| 2025-12-12 | $19.92 | $19.92 | 10,577 | — | — |
| 2025-12-11 | $20.73 | $20.73 | 10,127 | — | — |
| 2025-12-10 | $21.51 | $21.51 | 12,987 | — | — |
| 2025-12-09 | $20.85 | $20.85 | 11,047 | — | — |
| 2025-12-08 | $20.52 | $20.52 | 7,750 | — | — |
| 2025-12-05 | $20.58 | $20.58 | 31,820 | — | — |
| 2025-12-04 | $20.37 | $20.37 | 17,873 | — | — |
| 2025-12-03 | $21.09 | $21.09 | 4,213 | — | — |
| 2025-12-02 | $21.09 | $21.09 | 5,530 | — | — |
| 2025-12-01 | $21.45 | $21.45 | 5,113 | — | — |
| 2025-11-28 | $21.66 | $21.66 | 7,147 | — | — |
| 2025-11-26 | $21.03 | $21.03 | 5,217 | — | — |
| 2025-11-25 | $21.00 | $21.00 | 9,167 | — | — |
| 2025-11-24 | $21.42 | $21.42 | 13,417 | — | — |
| 2025-11-21 | $19.80 | $19.80 | 16,413 | — | — |
| 2025-11-20 | $19.47 | $19.47 | 25,523 | — | — |
| 2025-11-19 | $21.00 | $21.00 | 16,587 | — | — |
| 2025-11-18 | $21.69 | $21.69 | 16,937 | — | — |
| 2025-11-17 | $21.27 | $21.27 | 15,003 | — | — |
| 2025-11-14 | $21.39 | $21.39 | 8,803 | — | — |
| 2025-11-13 | $21.30 | $21.30 | 12,503 | — | — |
| 2025-11-12 | $21.24 | $21.24 | 9,757 | — | — |
| 2025-11-11 | $20.73 | $20.73 | 17,310 | — | — |
| 2025-11-10 | $21.63 | $21.63 | 16,447 | — | — |
| 2025-11-07 | $20.67 | $20.67 | 14,483 | — | — |
| 2025-11-06 | $20.79 | $20.79 | 13,823 | — | — |
| 2025-11-05 | $21.30 | $21.30 | 10,103 | — | — |
| 2025-11-04 | $21.72 | $21.72 | 11,853 | — | — |
| 2025-11-03 | $21.84 | $21.84 | 31,187 | — | — |
| 2025-10-31 | $21.39 | $21.39 | 11,047 | — | — |
| 2025-10-30 | $21.30 | $21.30 | 19,173 | — | — |
| 2025-10-29 | $22.41 | $22.41 | 16,740 | — | — |
| 2025-10-28 | $22.95 | $22.95 | 22,510 | — | — |
| 2025-10-27 | $23.82 | $23.82 | 19,053 | — | — |
| 2025-10-24 | $24.15 | $24.15 | 13,280 | — | — |
| 2025-10-23 | $24.18 | $24.18 | 10,613 | — | — |
| 2025-10-22 | $23.82 | $23.82 | 20,643 | — | — |
| 2025-10-21 | $24.99 | $24.99 | 13,810 | — | — |
| 2025-10-20 | $25.68 | $25.68 | 17,057 | — | — |
| 2025-10-17 | $24.45 | $24.45 | 18,380 | — | — |
| 2025-10-16 | $24.78 | $24.78 | 19,247 | — | — |
| 2025-10-15 | $25.80 | $25.80 | 19,080 | — | — |
| 2025-10-14 | $25.35 | $25.35 | 58,077 | — | — |
| 2025-10-13 | $25.32 | $25.32 | 34,947 | — | — |
| 2025-10-10 | $26.13 | $26.13 | 75,757 | — | — |
| 2025-10-09 | $28.92 | $28.92 | 42,370 | — | — |
| 2025-10-08 | $29.73 | $29.73 | 58,250 | — | — |
| 2025-10-07 | $30.00 | $30.00 | 99,570 | — | — |
| 2025-10-06 | $30.00 | $30.00 | 378,953 | — | — |
| 2025-10-03 | $28.92 | $28.92 | 587,093 | — | — |
| 2025-10-02 | $29.70 | $29.70 | 15,413 | — | — |
| 2025-10-01 | $29.49 | $29.49 | 36,643 | — | — |
| 2025-09-30 | $30.45 | $30.45 | 13,860 | — | — |
| 2025-09-29 | $30.60 | $30.60 | 16,850 | — | — |
| 2025-09-26 | $30.60 | $30.60 | 11,397 | — | — |
| 2025-09-25 | $30.90 | $30.90 | 20,757 | — | — |
| 2025-09-24 | $31.50 | $31.50 | 18,070 | — | — |
| 2025-09-23 | $31.50 | $31.50 | 21,863 | — | — |
| 2025-09-22 | $32.10 | $32.10 | 32,850 | — | — |
| 2025-09-19 | $31.50 | $31.50 | 29,553 | — | — |
| 2025-09-18 | $31.20 | $31.20 | 50,357 | — | — |
| 2025-09-17 | $30.60 | $30.60 | 34,423 | — | — |
| 2025-09-16 | $30.60 | $30.60 | 54,383 | — | — |
| 2025-09-15 | $32.40 | $32.40 | 152,937 | — | — |
| 2025-09-12 | $29.58 | $29.58 | 19,723 | — | — |
| 2025-09-11 | $29.79 | $29.79 | 22,503 | — | — |
| 2025-09-10 | $30.00 | $30.00 | 35,727 | — | — |
| 2025-09-09 | $30.90 | $30.90 | 20,223 | — | — |
| 2025-09-08 | $31.50 | $31.50 | 23,293 | — | — |
| 2025-09-05 | $30.90 | $30.90 | 40,880 | — | — |
| 2025-09-04 | $31.80 | $31.80 | 41,967 | — | — |
| 2025-09-03 | $31.50 | $31.50 | 50,587 | — | — |
| 2025-09-02 | $32.40 | $32.40 | 54,493 | — | — |
| 2025-08-29 | $33.60 | $33.60 | 102,813 | — | — |
| 2025-08-28 | $35.70 | $35.70 | 578,767 | — | — |
| 2025-08-27 | $29.55 | $29.55 | 85,183 | — | — |
| 2025-08-26 | $29.28 | $29.28 | 36,683 | — | — |
| 2025-08-25 | $30.30 | $30.30 | 87,997 | — | — |
| 2025-08-22 | $26.49 | $26.49 | 12,140 | — | — |
| 2025-08-21 | $26.28 | $26.28 | 6,240 | — | — |
| 2025-08-20 | $25.65 | $25.65 | 10,377 | — | — |
| 2025-08-19 | $25.80 | $25.80 | 11,397 | — | — |
| 2025-08-18 | $26.76 | $26.76 | 14,030 | — | — |
| 2025-08-15 | $26.94 | $26.94 | 27,473 | — | — |
| 2025-08-14 | $25.26 | $25.26 | 17,257 | — | — |
| 2025-08-13 | $25.20 | $25.20 | 45,703 | — | — |
| 2025-08-12 | $24.60 | $24.60 | 22,280 | — | — |
| 2025-08-11 | $23.79 | $23.79 | 46,910 | — | — |
| 2025-08-08 | $24.75 | $24.75 | 28,430 | — | — |
| 2025-08-07 | $26.67 | $26.67 | 13,063 | — | — |
| 2025-08-06 | $26.97 | $26.97 | 10,397 | — | — |
| 2025-08-05 | $26.70 | $26.70 | 26,413 | — | — |
| 2025-08-04 | $27.60 | $27.60 | 66,860 | — | — |
| 2025-08-01 | $30.30 | $30.30 | 21,997 | — | — |
| 2025-07-31 | $30.60 | $30.60 | 42,743 | — | — |
| 2025-07-30 | $31.20 | $31.20 | 24,730 | — | — |
| 2025-07-29 | $31.20 | $31.20 | 43,967 | — | — |
| 2025-07-28 | $30.90 | $30.90 | 67,780 | — | — |
| 2025-07-25 | $32.10 | $32.10 | 1,307,197 | — | — |
| 2025-07-24 | $29.55 | $29.55 | 13,927 | — | — |
| 2025-07-23 | $29.10 | $29.10 | 23,597 | — | — |
| 2025-07-22 | $29.43 | $29.43 | 13,040 | — | — |
| 2025-07-21 | $30.45 | $30.45 | 7,517 | — | — |
| 2025-07-18 | $30.60 | $30.60 | 14,597 | — | — |
| 2025-07-17 | $30.30 | $30.30 | 9,850 | — | — |
| 2025-07-16 | $30.90 | $30.90 | 9,340 | — | — |
| 2025-07-15 | $30.30 | $30.30 | 13,477 | — | — |
| 2025-07-14 | $30.90 | $30.90 | 15,137 | — | — |
| 2025-07-11 | $31.20 | $31.20 | 12,113 | — | — |
| 2025-07-10 | $30.30 | $30.30 | 15,417 | — | — |
| 2025-07-09 | $31.80 | $31.80 | 15,213 | — | — |
| 2025-07-08 | $34.44 | $34.44 | 18,953 | — | — |
| 2025-07-07 | $31.50 | $31.50 | 9,377 | — | — |
| 2025-07-03 | $31.65 | $31.65 | 19,390 | — | — |
| 2025-07-02 | $30.30 | $30.30 | 4,220 | — | — |
| 2025-07-01 | $30.60 | $30.60 | 11,397 | — | — |
| 2025-06-30 | $29.88 | $29.88 | 9,303 | — | — |
| 2025-06-27 | $30.30 | $30.30 | 7,737 | — | — |
| 2025-06-26 | $30.45 | $30.45 | 10,107 | — | — |
| 2025-06-25 | $30.60 | $30.60 | 34,023 | — | — |
| 2025-06-24 | $29.70 | $29.70 | 21,087 | — | — |
| 2025-06-23 | $27.60 | $27.60 | 11,047 | — | — |
| 2025-06-20 | $28.53 | $28.53 | 6,670 | — | — |
| 2025-06-18 | $28.50 | $28.50 | 4,287 | — | — |
| 2025-06-17 | $28.29 | $28.29 | 5,410 | — | — |
| 2025-06-16 | $28.29 | $28.29 | 9,317 | — | — |
| 2025-06-13 | $29.16 | $29.16 | 7,083 | — | — |
| 2025-06-12 | $29.70 | $29.70 | 8,603 | — | — |
| 2025-06-11 | $30.90 | $30.90 | 2,977 | — | — |
| 2025-06-10 | $31.05 | $31.05 | 7,223 | — | — |
| 2025-06-09 | $31.20 | $31.20 | 16,990 | — | — |
| 2025-06-06 | $30.45 | $30.45 | 8,690 | — | — |
| 2025-06-05 | $30.15 | $30.15 | 8,523 | — | — |
| 2025-06-04 | $30.90 | $30.90 | 5,467 | — | — |
| 2025-06-03 | $30.60 | $30.60 | 2,563 | — | — |
| 2025-06-02 | $31.50 | $31.50 | 2,837 | — | — |
| 2025-05-30 | $31.50 | $31.50 | 5,703 | — | — |
| 2025-05-29 | $30.90 | $30.90 | 4,503 | — | — |
| 2025-05-28 | $30.90 | $30.90 | 20,207 | — | — |
| 2025-05-27 | $33.90 | $33.90 | 12,533 | — | — |
| 2025-05-23 | $31.80 | $31.80 | 4,463 | — | — |
| 2025-05-22 | $30.60 | $30.60 | 3,193 | — | — |
| 2025-05-21 | $30.90 | $30.90 | 1,923 | — | — |
| 2025-05-20 | $30.60 | $30.60 | 4,840 | — | — |
| 2025-05-19 | $30.75 | $30.75 | 2,420 | — | — |
| 2025-05-16 | $31.20 | $31.20 | 5,603 | — | — |
| 2025-05-15 | $30.90 | $30.90 | 11,017 | — | — |
| 2025-05-14 | $30.00 | $30.00 | 8,193 | — | — |
| 2025-05-13 | $31.11 | $31.11 | 14,133 | — | — |
| 2025-05-12 | $29.10 | $29.10 | 22,370 | — | — |
| 2025-05-09 | $30.90 | $30.90 | 9,667 | — | — |
| 2025-05-08 | $30.90 | $30.90 | 6,417 | — | — |
| 2025-05-07 | $31.65 | $31.65 | 5,347 | — | — |
| 2025-05-06 | $31.80 | $31.80 | 8,980 | — | — |
| 2025-05-05 | $31.50 | $31.50 | 15,690 | — | — |
| 2025-05-02 | $35.10 | $35.10 | 4,687 | — | — |
| 2025-05-01 | $34.80 | $34.80 | 16,257 | — | — |
| 2025-04-30 | $37.80 | $37.80 | 14,553 | — | — |
| 2025-04-29 | $38.10 | $38.10 | 13,470 | — | — |
| 2025-04-28 | $36.60 | $36.60 | 2,233 | — | — |
| 2025-04-25 | $36.00 | $36.00 | 5,690 | — | — |
| 2025-04-24 | $35.40 | $35.40 | 6,533 | — | — |
| 2025-04-23 | $33.60 | $33.60 | 3,027 | — | — |
| 2025-04-22 | $34.20 | $34.20 | 1,470 | — | — |
| 2025-04-21 | $32.70 | $32.70 | 3,597 | — | — |
| 2025-04-17 | $33.75 | $33.75 | 2,090 | — | — |
| 2025-04-16 | $34.20 | $34.20 | 3,397 | — | — |
| 2025-04-15 | $33.60 | $33.60 | 4,233 | — | — |
| 2025-04-14 | $34.80 | $34.80 | 4,143 | — | — |
| 2025-04-11 | $33.75 | $33.75 | 4,403 | — | — |
| 2025-04-10 | $34.50 | $34.50 | 5,660 | — | — |
| 2025-04-09 | $34.20 | $34.20 | 10,640 | — | — |
| 2025-04-08 | $32.10 | $32.10 | 5,437 | — | — |
| 2025-04-07 | $33.30 | $33.30 | 8,800 | — | — |
| 2025-04-04 | $34.20 | $34.20 | 8,290 | — | — |
| 2025-04-03 | $36.90 | $36.90 | 4,683 | — | — |
| 2025-04-02 | $37.20 | $37.20 | 3,557 | — | — |
| 2025-04-01 | $37.20 | $37.20 | 5,993 | — | — |
| 2025-03-31 | $35.28 | $35.28 | 7,127 | — | — |
| 2025-03-28 | $33.30 | $33.30 | 7,387 | — | — |
| 2025-03-27 | $33.15 | $33.15 | 21,540 | — | — |
| 2025-03-26 | $34.20 | $34.20 | 17,627 | — | — |
| 2025-03-25 | $35.40 | $35.40 | 12,670 | — | — |
| 2025-03-24 | $38.70 | $38.70 | 14,000 | — | — |
| 2025-03-21 | $37.50 | $37.50 | 6,950 | — | — |
| 2025-03-20 | $37.50 | $37.50 | 53,347 | — | — |
| 2025-03-19 | $44.40 | $44.40 | 4,470 | — | — |
| 2025-03-18 | $44.10 | $44.10 | 13,330 | — | — |
| 2025-03-17 | $45.60 | $45.60 | 16,220 | — | — |
| 2025-03-14 | $42.60 | $42.60 | 5,737 | — | — |
| 2025-03-13 | $41.40 | $41.40 | 8,593 | — | — |
| 2025-03-12 | $39.90 | $39.90 | 4,513 | — | — |
| 2025-03-11 | $39.30 | $39.30 | 9,807 | — | — |
| 2025-03-10 | $38.70 | $38.70 | 7,080 | — | — |
| 2025-03-07 | $40.50 | $40.50 | 2,353 | — | — |
| 2025-03-06 | $39.60 | $39.60 | 6,697 | — | — |
| 2025-03-05 | $38.70 | $38.70 | 9,467 | — | — |
| 2025-03-04 | $39.00 | $39.00 | 9,627 | — | — |
| 2025-03-03 | $39.90 | $39.90 | 11,503 | — | — |
| 2025-02-28 | $40.80 | $40.80 | 6,877 | — | — |
| 2025-02-27 | $42.30 | $42.30 | 9,070 | — | — |
| 2025-02-26 | $41.10 | $41.10 | 4,220 | — | — |
| 2025-02-25 | $40.50 | $40.50 | 9,370 | — | — |
| 2025-02-24 | $42.30 | $42.30 | 12,387 | — | — |
| 2025-02-21 | $42.30 | $42.30 | 14,957 | — | — |
| 2025-02-20 | $45.00 | $45.00 | 11,573 | — | — |
| 2025-02-19 | $46.50 | $46.50 | 27,373 | — | — |
| 2025-02-18 | $45.90 | $45.90 | 78,063 | — | — |
| 2025-02-14 | $40.80 | $40.80 | 4,307 | — | — |
| 2025-02-13 | $41.10 | $41.10 | 7,477 | — | — |
| 2025-02-12 | $40.50 | $40.50 | 7,820 | — | — |
| 2025-02-11 | $40.20 | $40.20 | 11,843 | — | — |
| 2025-02-10 | $39.00 | $39.00 | 9,930 | — | — |
| 2025-02-07 | $38.40 | $38.40 | 5,463 | — | — |
| 2025-02-06 | $38.70 | $38.70 | 7,467 | — | — |
| 2025-02-05 | $38.70 | $38.70 | 6,527 | — | — |
| 2025-02-04 | $38.40 | $38.40 | 13,583 | — | — |
| 2025-02-03 | $37.80 | $37.80 | 5,967 | — | — |
| 2025-01-31 | $37.50 | $37.50 | 7,367 | — | — |
| 2025-01-30 | $37.50 | $37.50 | 12,533 | — | — |
| 2025-01-29 | $36.90 | $36.90 | 2,350 | — | — |
| 2025-01-28 | $36.90 | $36.90 | 5,300 | — | — |
| 2025-01-27 | $36.60 | $36.60 | 6,860 | — | — |
| 2025-01-24 | $37.20 | $37.20 | 6,003 | — | — |
| 2025-01-23 | $37.20 | $37.20 | 18,937 | — | — |
| 2025-01-22 | $35.40 | $35.40 | 10,160 | — | — |
| 2025-01-21 | $36.90 | $36.90 | 6,790 | — | — |
| 2025-01-17 | $36.60 | $36.60 | 9,577 | — | — |
| 2025-01-16 | $36.60 | $36.60 | 5,637 | — | — |
| 2025-01-15 | $36.90 | $36.90 | 10,933 | — | — |
| 2025-01-14 | $37.20 | $37.20 | 13,623 | — | — |
| 2025-01-13 | $35.25 | $35.25 | 19,460 | — | — |
| 2025-01-10 | $39.15 | $39.15 | 8,750 | — | — |
| 2025-01-08 | $38.70 | $38.70 | 14,380 | — | — |
| 2025-01-07 | $40.80 | $40.80 | 17,660 | — | — |
| 2025-01-06 | $41.10 | $41.10 | 22,510 | — | — |
| 2025-01-03 | $39.00 | $39.00 | 28,453 | — | — |
| 2025-01-02 | $36.90 | $36.90 | 29,647 | — | — |