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
- 2018-10-04 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 | $27.96 | $27.96 | 1,580,700 | — | — |
| 2025-12-30 | $27.95 | $27.95 | 1,020,200 | — | — |
| 2025-12-29 | $28.81 | $28.81 | 1,311,000 | — | — |
| 2025-12-26 | $29.89 | $29.89 | 964,900 | — | — |
| 2025-12-24 | $31.08 | $31.08 | 1,242,600 | — | — |
| 2025-12-23 | $27.45 | $27.45 | 982,000 | — | — |
| 2025-12-22 | $28.61 | $28.61 | 1,282,200 | — | — |
| 2025-12-19 | $26.00 | $26.00 | 3,032,200 | — | — |
| 2025-12-18 | $26.38 | $26.38 | 792,000 | — | — |
| 2025-12-17 | $26.97 | $26.97 | 2,179,400 | — | — |
| 2025-12-16 | $24.13 | $24.13 | 1,130,400 | — | — |
| 2025-12-15 | $23.02 | $23.02 | 627,400 | — | — |
| 2025-12-12 | $23.81 | $23.81 | 423,300 | — | — |
| 2025-12-11 | $24.13 | $24.13 | 560,100 | — | — |
| 2025-12-10 | $24.56 | $24.56 | 467,400 | — | — |
| 2025-12-09 | $25.05 | $25.05 | 714,700 | — | — |
| 2025-12-08 | $26.14 | $26.14 | 744,200 | — | — |
| 2025-12-05 | $24.34 | $24.34 | 582,900 | — | — |
| 2025-12-04 | $24.76 | $24.76 | 652,900 | — | — |
| 2025-12-03 | $22.96 | $22.96 | 686,000 | — | — |
| 2025-12-02 | $22.00 | $22.00 | 716,400 | — | — |
| 2025-12-01 | $21.94 | $21.94 | 697,600 | — | — |
| 2025-11-28 | $22.98 | $22.98 | 266,500 | — | — |
| 2025-11-26 | $22.44 | $22.44 | 569,800 | — | — |
| 2025-11-25 | $22.99 | $22.99 | 812,400 | — | — |
| 2025-11-24 | $21.87 | $21.87 | 892,800 | — | — |
| 2025-11-21 | $20.77 | $20.77 | 987,700 | — | — |
| 2025-11-20 | $19.59 | $19.59 | 731,700 | — | — |
| 2025-11-19 | $19.53 | $19.53 | 588,300 | — | — |
| 2025-11-18 | $19.22 | $19.22 | 1,547,400 | — | — |
| 2025-11-17 | $19.83 | $19.83 | 1,093,100 | — | — |
| 2025-11-14 | $19.51 | $19.51 | 684,300 | — | — |
| 2025-11-13 | $18.87 | $18.87 | 501,900 | — | — |
| 2025-11-12 | $20.25 | $20.25 | 890,600 | — | — |
| 2025-11-11 | $19.63 | $19.63 | 1,123,200 | — | — |
| 2025-11-10 | $18.49 | $18.49 | 450,600 | — | — |
| 2025-11-07 | $17.63 | $17.63 | 623,000 | — | — |
| 2025-11-06 | $16.90 | $16.90 | 750,300 | — | — |
| 2025-11-05 | $17.83 | $17.83 | 452,400 | — | — |
| 2025-11-04 | $18.10 | $18.10 | 672,700 | — | — |
| 2025-11-03 | $18.56 | $18.56 | 831,100 | — | — |
| 2025-10-31 | $18.13 | $18.13 | 1,035,300 | — | — |
| 2025-10-30 | $21.05 | $21.05 | 830,900 | — | — |
| 2025-10-29 | $18.93 | $18.93 | 479,800 | — | — |
| 2025-10-28 | $19.25 | $19.25 | 457,300 | — | — |
| 2025-10-27 | $18.83 | $18.83 | 760,700 | — | — |
| 2025-10-24 | $18.69 | $18.69 | 1,160,200 | — | — |
| 2025-10-23 | $17.11 | $17.11 | 855,500 | — | — |
| 2025-10-22 | $18.05 | $18.05 | 1,226,500 | — | — |
| 2025-10-21 | $19.00 | $19.00 | 1,425,500 | — | — |
| 2025-10-20 | $17.70 | $17.70 | 2,325,000 | — | — |
| 2025-10-17 | $14.10 | $14.10 | 1,474,800 | — | — |
| 2025-10-16 | $14.92 | $14.92 | 1,752,500 | — | — |
| 2025-10-15 | $14.88 | $14.88 | 1,105,400 | — | — |
| 2025-10-14 | $12.48 | $12.48 | 904,800 | — | — |
| 2025-10-13 | $11.60 | $11.60 | 510,000 | — | — |
| 2025-10-10 | $11.87 | $11.87 | 944,500 | — | — |
| 2025-10-09 | $13.55 | $13.55 | 530,500 | — | — |
| 2025-10-08 | $14.46 | $14.46 | 476,100 | — | — |
| 2025-10-07 | $14.23 | $14.23 | 414,400 | — | — |
| 2025-10-06 | $14.65 | $14.65 | 566,900 | — | — |
| 2025-10-03 | $15.06 | $15.06 | 649,600 | — | — |
| 2025-10-02 | $13.43 | $13.43 | 856,900 | — | — |
| 2025-10-01 | $15.76 | $15.76 | 654,500 | — | — |
| 2025-09-30 | $16.37 | $16.37 | 938,300 | — | — |
| 2025-09-29 | $15.81 | $15.81 | 1,004,100 | — | — |
| 2025-09-26 | $15.80 | $15.80 | 1,110,500 | — | — |
| 2025-09-25 | $15.68 | $15.68 | 3,395,500 | — | — |
| 2025-09-24 | $15.49 | $15.49 | 1,582,000 | — | — |
| 2025-09-23 | $13.72 | $13.72 | 1,741,200 | — | — |
| 2025-09-22 | $15.01 | $15.01 | 5,724,200 | — | — |
| 2025-09-19 | $9.53 | $9.53 | 368,000 | — | — |
| 2025-09-18 | $9.84 | $9.84 | 282,900 | — | — |
| 2025-09-17 | $9.21 | $9.21 | 228,700 | — | — |
| 2025-09-16 | $9.33 | $9.33 | 419,100 | — | — |
| 2025-09-15 | $9.35 | $9.35 | 260,900 | — | — |
| 2025-09-12 | $9.25 | $9.25 | 373,100 | — | — |
| 2025-09-11 | $9.92 | $9.92 | 421,600 | — | — |
| 2025-09-10 | $9.73 | $9.73 | 303,400 | — | — |
| 2025-09-09 | $10.06 | $10.06 | 618,600 | — | — |
| 2025-09-08 | $9.79 | $9.79 | 467,300 | — | — |
| 2025-09-05 | $10.52 | $10.52 | 787,400 | — | — |
| 2025-09-04 | $8.55 | $8.55 | 358,800 | — | — |
| 2025-09-03 | $8.57 | $8.57 | 647,200 | — | — |
| 2025-09-02 | $8.62 | $8.62 | 621,200 | — | — |
| 2025-08-29 | $9.04 | $9.04 | 607,800 | — | — |
| 2025-08-28 | $8.97 | $8.97 | 426,600 | — | — |
| 2025-08-27 | $9.34 | $9.34 | 374,000 | — | — |
| 2025-08-26 | $9.68 | $9.68 | 398,000 | — | — |
| 2025-08-25 | $9.47 | $9.47 | 479,100 | — | — |
| 2025-08-22 | $10.20 | $10.20 | 669,900 | — | — |
| 2025-08-21 | $9.71 | $9.71 | 366,400 | — | — |
| 2025-08-20 | $9.50 | $9.50 | 978,000 | — | — |
| 2025-08-19 | $9.48 | $9.48 | 923,600 | — | — |
| 2025-08-18 | $11.25 | $11.25 | 1,151,900 | — | — |
| 2025-08-15 | $10.57 | $10.57 | 1,594,000 | — | — |
| 2025-08-14 | $10.04 | $10.04 | 1,261,400 | — | — |
| 2025-08-13 | $8.62 | $8.62 | 601,100 | — | — |
| 2025-08-12 | $8.52 | $8.52 | 464,000 | — | — |
| 2025-08-11 | $8.03 | $8.03 | 351,900 | — | — |
| 2025-08-08 | $7.90 | $7.90 | 416,600 | — | — |
| 2025-08-07 | $8.20 | $8.20 | 382,400 | — | — |
| 2025-08-06 | $8.21 | $8.21 | 482,000 | — | — |
| 2025-08-05 | $8.09 | $8.09 | 499,900 | — | — |
| 2025-08-04 | $7.31 | $7.31 | 301,300 | — | — |
| 2025-08-01 | $6.65 | $6.65 | 521,300 | — | — |
| 2025-07-31 | $6.58 | $6.58 | 592,000 | — | — |
| 2025-07-30 | $7.30 | $7.30 | 602,000 | — | — |
| 2025-07-29 | $7.80 | $7.80 | 618,600 | — | — |
| 2025-07-28 | $8.24 | $8.24 | 1,057,800 | — | — |
| 2025-07-25 | $8.84 | $8.84 | 922,100 | — | — |
| 2025-07-24 | $8.25 | $8.25 | 1,760,100 | — | — |
| 2025-07-23 | $6.90 | $6.90 | 1,050,800 | — | — |
| 2025-07-22 | $5.58 | $5.58 | 388,900 | — | — |
| 2025-07-21 | $5.08 | $5.08 | 439,200 | — | — |
| 2025-07-18 | $5.52 | $5.52 | 513,300 | — | — |
| 2025-07-17 | $5.19 | $5.19 | 512,000 | — | — |
| 2025-07-16 | $4.74 | $4.74 | 207,900 | — | — |
| 2025-07-15 | $4.81 | $4.81 | 1,357,300 | — | — |
| 2025-07-14 | $5.17 | $5.17 | 537,200 | — | — |
| 2025-07-11 | $4.53 | $4.53 | 278,300 | — | — |
| 2025-07-10 | $4.49 | $4.49 | 540,400 | — | — |
| 2025-07-09 | $4.44 | $4.44 | 478,300 | — | — |
| 2025-07-08 | $3.90 | $3.90 | 216,900 | — | — |
| 2025-07-07 | $3.71 | $3.71 | 178,500 | — | — |
| 2025-07-03 | $3.95 | $3.95 | 311,500 | — | — |
| 2025-07-02 | $3.83 | $3.83 | 339,000 | — | — |
| 2025-07-01 | $3.76 | $3.76 | 448,800 | — | — |
| 2025-06-30 | $3.73 | $3.73 | 239,300 | — | — |
| 2025-06-27 | $3.70 | $3.70 | 275,500 | — | — |
| 2025-06-26 | $3.78 | $3.78 | 558,000 | — | — |
| 2025-06-25 | $3.69 | $3.69 | 180,900 | — | — |
| 2025-06-24 | $3.61 | $3.61 | 236,100 | — | — |
| 2025-06-23 | $3.63 | $3.63 | 205,700 | — | — |
| 2025-06-20 | $3.62 | $3.62 | 244,300 | — | — |
| 2025-06-18 | $3.53 | $3.53 | 396,300 | — | — |
| 2025-06-17 | $3.55 | $3.55 | 243,200 | — | — |
| 2025-06-16 | $3.74 | $3.74 | 281,700 | — | — |
| 2025-06-13 | $3.88 | $3.88 | 277,800 | — | — |
| 2025-06-12 | $3.68 | $3.68 | 288,300 | — | — |
| 2025-06-11 | $4.03 | $4.03 | 179,100 | — | — |
| 2025-06-10 | $4.22 | $4.22 | 300,100 | — | — |
| 2025-06-09 | $4.15 | $4.15 | 240,700 | — | — |
| 2025-06-06 | $4.22 | $4.22 | 354,200 | — | — |
| 2025-06-05 | $3.92 | $3.92 | 277,500 | — | — |
| 2025-06-04 | $3.97 | $3.97 | 273,700 | — | — |
| 2025-06-03 | $3.94 | $3.94 | 550,300 | — | — |
| 2025-06-02 | $3.60 | $3.60 | 381,000 | — | — |
| 2025-05-30 | $3.40 | $3.40 | 590,300 | — | — |
| 2025-05-29 | $3.57 | $3.57 | 180,800 | — | — |
| 2025-05-28 | $3.50 | $3.50 | 173,400 | — | — |
| 2025-05-27 | $3.58 | $3.58 | 231,700 | — | — |
| 2025-05-23 | $3.44 | $3.44 | 220,300 | — | — |
| 2025-05-22 | $3.55 | $3.55 | 257,800 | — | — |
| 2025-05-21 | $3.54 | $3.54 | 571,700 | — | — |
| 2025-05-20 | $4.06 | $4.06 | 667,000 | — | — |
| 2025-05-19 | $3.71 | $3.71 | 310,900 | — | — |
| 2025-05-16 | $3.50 | $3.50 | 484,300 | — | — |
| 2025-05-15 | $3.33 | $3.33 | 1,147,800 | — | — |
| 2025-05-14 | $3.94 | $3.94 | 199,100 | — | — |
| 2025-05-13 | $4.03 | $4.03 | 317,700 | — | — |
| 2025-05-12 | $4.13 | $4.13 | 260,600 | — | — |
| 2025-05-09 | $3.77 | $3.77 | 257,100 | — | — |
| 2025-05-08 | $4.00 | $4.00 | 344,600 | — | — |
| 2025-05-07 | $3.87 | $3.87 | 354,800 | — | — |
| 2025-05-06 | $3.80 | $3.80 | 958,900 | — | — |
| 2025-05-05 | $4.92 | $4.92 | 658,200 | — | — |
| 2025-05-02 | $4.80 | $4.80 | 615,600 | — | — |
| 2025-05-01 | $4.49 | $4.49 | 436,000 | — | — |
| 2025-04-30 | $4.36 | $4.36 | 308,800 | — | — |
| 2025-04-29 | $4.16 | $4.16 | 243,500 | — | — |
| 2025-04-28 | $4.21 | $4.21 | 301,100 | — | — |
| 2025-04-25 | $4.12 | $4.12 | 252,200 | — | — |
| 2025-04-24 | $4.19 | $4.19 | 402,500 | — | — |
| 2025-04-23 | $3.99 | $3.99 | 826,100 | — | — |
| 2025-04-22 | $3.64 | $3.64 | 722,600 | — | — |
| 2025-04-21 | $3.25 | $3.25 | 1,028,100 | — | — |
| 2025-04-17 | $2.84 | $2.84 | 706,500 | — | — |
| 2025-04-16 | $2.36 | $2.36 | 248,300 | — | — |
| 2025-04-15 | $2.31 | $2.31 | 315,900 | — | — |
| 2025-04-14 | $2.18 | $2.18 | 222,000 | — | — |
| 2025-04-11 | $2.18 | $2.18 | 175,200 | — | — |
| 2025-04-10 | $2.10 | $2.10 | 274,800 | — | — |
| 2025-04-09 | $2.30 | $2.30 | 926,600 | — | — |
| 2025-04-08 | $2.06 | $2.06 | 487,600 | — | — |
| 2025-04-07 | $2.18 | $2.18 | 587,000 | — | — |
| 2025-04-04 | $2.35 | $2.35 | 541,900 | — | — |
| 2025-04-03 | $2.40 | $2.40 | 304,400 | — | — |
| 2025-04-02 | $2.67 | $2.67 | 274,800 | — | — |
| 2025-04-01 | $2.56 | $2.56 | 419,600 | — | — |
| 2025-03-31 | $2.81 | $2.81 | 718,500 | — | — |
| 2025-03-28 | $2.91 | $2.91 | 385,200 | — | — |
| 2025-03-27 | $3.06 | $3.06 | 320,700 | — | — |
| 2025-03-26 | $3.01 | $3.01 | 285,000 | — | — |
| 2025-03-25 | $3.21 | $3.21 | 358,400 | — | — |
| 2025-03-24 | $3.52 | $3.52 | 214,800 | — | — |
| 2025-03-21 | $3.28 | $3.28 | 563,400 | — | — |
| 2025-03-20 | $3.21 | $3.21 | 293,800 | — | — |
| 2025-03-19 | $3.35 | $3.35 | 265,600 | — | — |
| 2025-03-18 | $3.24 | $3.24 | 482,500 | — | — |
| 2025-03-17 | $3.45 | $3.45 | 332,000 | — | — |
| 2025-03-14 | $3.64 | $3.64 | 236,100 | — | — |
| 2025-03-13 | $3.45 | $3.45 | 226,800 | — | — |
| 2025-03-12 | $3.80 | $3.80 | 393,900 | — | — |
| 2025-03-11 | $3.65 | $3.65 | 351,000 | — | — |
| 2025-03-10 | $3.72 | $3.72 | 671,000 | — | — |
| 2025-03-07 | $3.62 | $3.62 | 225,800 | — | — |
| 2025-03-06 | $3.76 | $3.76 | 307,600 | — | — |
| 2025-03-05 | $3.88 | $3.88 | 195,000 | — | — |
| 2025-03-04 | $3.78 | $3.78 | 382,900 | — | — |
| 2025-03-03 | $3.90 | $3.90 | 294,300 | — | — |
| 2025-02-28 | $4.11 | $4.11 | 318,500 | — | — |
| 2025-02-27 | $4.01 | $4.01 | 243,000 | — | — |
| 2025-02-26 | $4.14 | $4.14 | 552,800 | — | — |
| 2025-02-25 | $3.84 | $3.84 | 438,800 | — | — |
| 2025-02-24 | $4.23 | $4.23 | 278,100 | — | — |
| 2025-02-21 | $4.45 | $4.45 | 224,700 | — | — |
| 2025-02-20 | $4.74 | $4.74 | 330,500 | — | — |
| 2025-02-19 | $5.01 | $5.01 | 234,200 | — | — |
| 2025-02-18 | $5.15 | $5.15 | 196,000 | — | — |
| 2025-02-14 | $5.26 | $5.26 | 194,900 | — | — |
| 2025-02-13 | $5.10 | $5.10 | 298,800 | — | — |
| 2025-02-12 | $4.99 | $4.99 | 314,000 | — | — |
| 2025-02-11 | $5.34 | $5.34 | 309,800 | — | — |
| 2025-02-10 | $5.34 | $5.34 | 400,800 | — | — |
| 2025-02-07 | $5.38 | $5.38 | 450,400 | — | — |
| 2025-02-06 | $5.66 | $5.66 | 332,000 | — | — |
| 2025-02-05 | $5.85 | $5.85 | 480,900 | — | — |
| 2025-02-04 | $5.77 | $5.77 | 420,000 | — | — |
| 2025-02-03 | $5.82 | $5.82 | 402,000 | — | — |
| 2025-01-31 | $6.40 | $6.40 | 316,500 | — | — |
| 2025-01-30 | $6.80 | $6.80 | 337,400 | — | — |
| 2025-01-29 | $6.75 | $6.75 | 426,900 | — | — |
| 2025-01-28 | $7.02 | $7.02 | 481,700 | — | — |
| 2025-01-27 | $7.54 | $7.54 | 503,000 | — | — |
| 2025-01-24 | $8.01 | $8.01 | 288,400 | — | — |
| 2025-01-23 | $8.31 | $8.31 | 312,800 | — | — |
| 2025-01-22 | $8.06 | $8.06 | 331,400 | — | — |
| 2025-01-21 | $7.50 | $7.50 | 397,800 | — | — |
| 2025-01-17 | $7.17 | $7.17 | 303,200 | — | — |
| 2025-01-16 | $7.64 | $7.64 | 405,000 | — | — |
| 2025-01-15 | $9.03 | $9.03 | 787,200 | — | — |
| 2025-01-14 | $7.60 | $7.60 | 333,100 | — | — |
| 2025-01-13 | $7.81 | $7.81 | 553,200 | — | — |
| 2025-01-10 | $8.32 | $8.32 | 443,900 | — | — |
| 2025-01-08 | $9.20 | $9.20 | 300,100 | — | — |
| 2025-01-07 | $9.57 | $9.57 | 500,100 | — | — |
| 2025-01-06 | $9.32 | $9.32 | 388,900 | — | — |
| 2025-01-03 | $9.12 | $9.12 | 440,300 | — | — |
| 2025-01-02 | $8.62 | $8.62 | 688,100 | — | — |