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
- 2018-06-27 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 | $14.75 | $14.75 | 358,400 | — | — |
| 2025-12-30 | $15.12 | $15.12 | 468,900 | — | — |
| 2025-12-29 | $14.96 | $14.96 | 339,100 | — | — |
| 2025-12-26 | $15.27 | $15.27 | 271,600 | — | — |
| 2025-12-24 | $14.90 | $14.90 | 186,900 | — | — |
| 2025-12-23 | $14.47 | $14.47 | 224,700 | — | — |
| 2025-12-22 | $14.54 | $14.54 | 393,500 | — | — |
| 2025-12-19 | $14.53 | $14.53 | 405,900 | — | — |
| 2025-12-18 | $14.76 | $14.76 | 644,100 | — | — |
| 2025-12-17 | $13.94 | $13.94 | 506,000 | — | — |
| 2025-12-16 | $13.75 | $13.75 | 560,800 | — | — |
| 2025-12-15 | $13.46 | $13.46 | 792,300 | — | — |
| 2025-12-12 | $13.99 | $13.99 | 991,500 | — | — |
| 2025-12-11 | $12.67 | $12.67 | 1,805,500 | — | — |
| 2025-12-10 | $13.74 | $13.74 | 1,329,800 | — | — |
| 2025-12-09 | $13.95 | $13.95 | 645,900 | — | — |
| 2025-12-08 | $13.74 | $13.74 | 294,300 | — | — |
| 2025-12-05 | $13.97 | $13.97 | 286,700 | — | — |
| 2025-12-04 | $13.96 | $13.96 | 324,400 | — | — |
| 2025-12-03 | $14.11 | $14.11 | 283,400 | — | — |
| 2025-12-02 | $14.14 | $14.14 | 380,300 | — | — |
| 2025-12-01 | $14.20 | $14.20 | 460,300 | — | — |
| 2025-11-28 | $14.35 | $14.35 | 106,500 | — | — |
| 2025-11-26 | $14.01 | $14.01 | 360,500 | — | — |
| 2025-11-25 | $13.52 | $13.52 | 1,012,700 | — | — |
| 2025-11-24 | $12.19 | $12.19 | 316,800 | — | — |
| 2025-11-21 | $12.28 | $12.28 | 627,900 | — | — |
| 2025-11-20 | $11.67 | $11.67 | 390,500 | — | — |
| 2025-11-19 | $11.83 | $11.83 | 945,700 | — | — |
| 2025-11-18 | $11.61 | $11.61 | 680,500 | — | — |
| 2025-11-17 | $11.51 | $11.51 | 723,500 | — | — |
| 2025-11-14 | $12.16 | $12.16 | 815,400 | — | — |
| 2025-11-13 | $13.02 | $13.02 | 611,400 | — | — |
| 2025-11-12 | $13.57 | $13.57 | 250,200 | — | — |
| 2025-11-11 | $13.39 | $13.39 | 302,600 | — | — |
| 2025-11-10 | $13.26 | $13.26 | 347,600 | — | — |
| 2025-11-07 | $13.39 | $13.39 | 784,600 | — | — |
| 2025-11-06 | $13.11 | $13.11 | 486,500 | — | — |
| 2025-11-05 | $13.49 | $13.49 | 741,300 | — | — |
| 2025-11-04 | $13.61 | $13.61 | 738,200 | — | — |
| 2025-11-03 | $13.98 | $13.98 | 584,500 | — | — |
| 2025-10-31 | $13.87 | $13.87 | 767,600 | — | — |
| 2025-10-30 | $13.86 | $13.86 | 841,900 | — | — |
| 2025-10-29 | $14.24 | $14.24 | 381,500 | — | — |
| 2025-10-28 | $15.15 | $15.15 | 294,600 | — | — |
| 2025-10-27 | $14.89 | $14.89 | 417,300 | — | — |
| 2025-10-24 | $14.95 | $14.95 | 197,000 | — | — |
| 2025-10-23 | $15.00 | $15.00 | 289,900 | — | — |
| 2025-10-22 | $14.77 | $14.77 | 752,100 | — | — |
| 2025-10-21 | $15.06 | $15.06 | 463,300 | — | — |
| 2025-10-20 | $14.81 | $14.81 | 465,500 | — | — |
| 2025-10-17 | $14.36 | $14.36 | 623,300 | — | — |
| 2025-10-16 | $14.88 | $14.88 | 454,700 | — | — |
| 2025-10-15 | $15.00 | $15.00 | 379,100 | — | — |
| 2025-10-14 | $14.71 | $14.71 | 613,400 | — | — |
| 2025-10-13 | $14.48 | $14.48 | 502,900 | — | — |
| 2025-10-10 | $14.19 | $14.19 | 1,406,400 | — | — |
| 2025-10-09 | $14.60 | $14.60 | 1,018,400 | — | — |
| 2025-10-08 | $15.33 | $15.33 | 492,600 | — | — |
| 2025-10-07 | $15.47 | $15.47 | 638,700 | — | — |
| 2025-10-06 | $16.13 | $16.13 | 578,100 | — | — |
| 2025-10-03 | $16.74 | $16.74 | 597,600 | — | — |
| 2025-10-02 | $16.44 | $16.44 | 634,200 | — | — |
| 2025-10-01 | $16.70 | $16.70 | 393,100 | — | — |
| 2025-09-30 | $16.93 | $16.93 | 474,000 | — | — |
| 2025-09-29 | $17.35 | $17.35 | 508,500 | — | — |
| 2025-09-26 | $17.32 | $17.32 | 331,300 | — | — |
| 2025-09-25 | $17.53 | $17.53 | 336,800 | — | — |
| 2025-09-24 | $17.76 | $17.76 | 211,700 | — | — |
| 2025-09-23 | $17.75 | $17.75 | 283,900 | — | — |
| 2025-09-22 | $17.89 | $17.89 | 323,600 | — | — |
| 2025-09-19 | $17.86 | $17.86 | 599,600 | — | — |
| 2025-09-18 | $18.26 | $18.26 | 347,400 | — | — |
| 2025-09-17 | $18.08 | $18.08 | 532,300 | — | — |
| 2025-09-16 | $17.95 | $17.95 | 415,200 | — | — |
| 2025-09-15 | $17.72 | $17.72 | 486,000 | — | — |
| 2025-09-12 | $17.66 | $17.66 | 732,700 | — | — |
| 2025-09-11 | $17.67 | $17.67 | 1,823,600 | — | — |
| 2025-09-10 | $20.75 | $20.75 | 836,600 | — | — |
| 2025-09-09 | $19.30 | $19.30 | 321,700 | — | — |
| 2025-09-08 | $19.46 | $19.46 | 281,800 | — | — |
| 2025-09-05 | $20.41 | $20.41 | 329,900 | — | — |
| 2025-09-04 | $20.01 | $20.01 | 413,400 | — | — |
| 2025-09-03 | $18.59 | $18.59 | 173,800 | — | — |
| 2025-09-02 | $18.15 | $18.15 | 315,900 | — | — |
| 2025-08-29 | $19.13 | $19.13 | 422,100 | — | — |
| 2025-08-28 | $18.97 | $18.97 | 334,900 | — | — |
| 2025-08-27 | $18.94 | $18.94 | 269,200 | — | — |
| 2025-08-26 | $18.52 | $18.52 | 316,500 | — | — |
| 2025-08-25 | $18.11 | $18.11 | 635,900 | — | — |
| 2025-08-22 | $19.11 | $19.11 | 444,500 | — | — |
| 2025-08-21 | $18.20 | $18.20 | 383,900 | — | — |
| 2025-08-20 | $18.27 | $18.27 | 377,400 | — | — |
| 2025-08-19 | $19.44 | $19.44 | 191,600 | — | — |
| 2025-08-18 | $19.34 | $19.34 | 144,800 | — | — |
| 2025-08-15 | $19.43 | $19.43 | 148,500 | — | — |
| 2025-08-14 | $19.25 | $19.25 | 202,000 | — | — |
| 2025-08-13 | $19.83 | $19.83 | 309,900 | — | — |
| 2025-08-12 | $19.46 | $19.46 | 363,800 | — | — |
| 2025-08-11 | $17.75 | $17.75 | 283,300 | — | — |
| 2025-08-08 | $17.89 | $17.89 | 344,600 | — | — |
| 2025-08-07 | $18.17 | $18.17 | 249,400 | — | — |
| 2025-08-06 | $18.19 | $18.19 | 112,600 | — | — |
| 2025-08-05 | $18.22 | $18.22 | 139,700 | — | — |
| 2025-08-04 | $18.36 | $18.36 | 165,900 | — | — |
| 2025-08-01 | $17.43 | $17.43 | 326,200 | — | — |
| 2025-07-31 | $18.01 | $18.01 | 200,400 | — | — |
| 2025-07-30 | $18.27 | $18.27 | 153,100 | — | — |
| 2025-07-29 | $18.67 | $18.67 | 170,600 | — | — |
| 2025-07-28 | $19.29 | $19.29 | 237,700 | — | — |
| 2025-07-25 | $20.31 | $20.31 | 231,600 | — | — |
| 2025-07-24 | $19.53 | $19.53 | 166,400 | — | — |
| 2025-07-23 | $19.83 | $19.83 | 224,100 | — | — |
| 2025-07-22 | $19.33 | $19.33 | 232,500 | — | — |
| 2025-07-21 | $18.81 | $18.81 | 233,100 | — | — |
| 2025-07-18 | $18.55 | $18.55 | 155,100 | — | — |
| 2025-07-17 | $18.63 | $18.63 | 256,600 | — | — |
| 2025-07-16 | $17.69 | $17.69 | 262,700 | — | — |
| 2025-07-15 | $17.60 | $17.60 | 300,100 | — | — |
| 2025-07-14 | $18.08 | $18.08 | 396,400 | — | — |
| 2025-07-11 | $18.11 | $18.11 | 143,300 | — | — |
| 2025-07-10 | $18.86 | $18.86 | 120,800 | — | — |
| 2025-07-09 | $18.97 | $18.97 | 97,500 | — | — |
| 2025-07-08 | $18.94 | $18.94 | 207,900 | — | — |
| 2025-07-07 | $18.57 | $18.57 | 187,800 | — | — |
| 2025-07-03 | $19.31 | $19.31 | 97,100 | — | — |
| 2025-07-02 | $19.42 | $19.42 | 327,300 | — | — |
| 2025-07-01 | $18.67 | $18.67 | 353,000 | — | — |
| 2025-06-30 | $18.20 | $18.20 | 381,600 | — | — |
| 2025-06-27 | $18.79 | $18.79 | 383,800 | — | — |
| 2025-06-26 | $18.39 | $18.39 | 227,400 | — | — |
| 2025-06-25 | $18.48 | $18.48 | 243,200 | — | — |
| 2025-06-24 | $18.87 | $18.87 | 318,600 | — | — |
| 2025-06-23 | $18.60 | $18.60 | 406,900 | — | — |
| 2025-06-20 | $18.11 | $18.11 | 739,000 | — | — |
| 2025-06-18 | $18.01 | $18.01 | 441,800 | — | — |
| 2025-06-17 | $17.45 | $17.45 | 459,900 | — | — |
| 2025-06-16 | $17.44 | $17.44 | 437,500 | — | — |
| 2025-06-13 | $16.65 | $16.65 | 808,100 | — | — |
| 2025-06-12 | $16.82 | $16.82 | 1,759,500 | — | — |
| 2025-06-11 | $20.50 | $20.50 | 735,900 | — | — |
| 2025-06-10 | $20.89 | $20.89 | 311,000 | — | — |
| 2025-06-09 | $20.25 | $20.25 | 301,400 | — | — |
| 2025-06-06 | $19.81 | $19.81 | 220,100 | — | — |
| 2025-06-05 | $19.22 | $19.22 | 147,800 | — | — |
| 2025-06-04 | $19.41 | $19.41 | 124,400 | — | — |
| 2025-06-03 | $19.55 | $19.55 | 207,900 | — | — |
| 2025-06-02 | $18.73 | $18.73 | 396,600 | — | — |
| 2025-05-30 | $19.14 | $19.14 | 350,400 | — | — |
| 2025-05-29 | $19.41 | $19.41 | 298,000 | — | — |
| 2025-05-28 | $19.30 | $19.30 | 340,300 | — | — |
| 2025-05-27 | $19.60 | $19.60 | 239,400 | — | — |
| 2025-05-23 | $18.44 | $18.44 | 299,600 | — | — |
| 2025-05-22 | $18.97 | $18.97 | 377,500 | — | — |
| 2025-05-21 | $19.07 | $19.07 | 225,800 | — | — |
| 2025-05-20 | $19.84 | $19.84 | 288,700 | — | — |
| 2025-05-19 | $19.68 | $19.68 | 247,500 | — | — |
| 2025-05-16 | $19.77 | $19.77 | 499,400 | — | — |
| 2025-05-15 | $19.96 | $19.96 | 423,100 | — | — |
| 2025-05-14 | $20.38 | $20.38 | 417,000 | — | — |
| 2025-05-13 | $21.34 | $21.34 | 444,300 | — | — |
| 2025-05-12 | $20.91 | $20.91 | 599,200 | — | — |
| 2025-05-09 | $20.10 | $20.10 | 219,300 | — | — |
| 2025-05-08 | $20.91 | $20.91 | 685,900 | — | — |
| 2025-05-07 | $20.43 | $20.43 | 409,900 | — | — |
| 2025-05-06 | $20.73 | $20.73 | 317,600 | — | — |
| 2025-05-05 | $20.22 | $20.22 | 318,400 | — | — |
| 2025-05-02 | $20.02 | $20.02 | 219,900 | — | — |
| 2025-05-01 | $19.17 | $19.17 | 380,700 | — | — |
| 2025-04-30 | $19.45 | $19.45 | 347,300 | — | — |
| 2025-04-29 | $20.27 | $20.27 | 341,000 | — | — |
| 2025-04-28 | $20.42 | $20.42 | 384,100 | — | — |
| 2025-04-25 | $20.89 | $20.89 | 399,700 | — | — |
| 2025-04-24 | $20.95 | $20.95 | 514,700 | — | — |
| 2025-04-23 | $20.63 | $20.63 | 984,100 | — | — |
| 2025-04-22 | $20.20 | $20.20 | 473,900 | — | — |
| 2025-04-21 | $20.01 | $20.01 | 732,500 | — | — |
| 2025-04-17 | $20.06 | $20.06 | 651,300 | — | — |
| 2025-04-16 | $19.59 | $19.59 | 771,400 | — | — |
| 2025-04-15 | $19.49 | $19.49 | 1,076,800 | — | — |
| 2025-04-14 | $19.20 | $19.20 | 805,500 | — | — |
| 2025-04-11 | $18.34 | $18.34 | 801,800 | — | — |
| 2025-04-10 | $18.49 | $18.49 | 2,601,700 | — | — |
| 2025-04-09 | $15.93 | $15.93 | 1,902,100 | — | — |
| 2025-04-08 | $12.47 | $12.47 | 759,800 | — | — |
| 2025-04-07 | $13.14 | $13.14 | 994,700 | — | — |
| 2025-04-04 | $14.43 | $14.43 | 1,125,200 | — | — |
| 2025-04-03 | $15.41 | $15.41 | 1,356,300 | — | — |
| 2025-04-02 | $18.26 | $18.26 | 237,400 | — | — |
| 2025-04-01 | $17.66 | $17.66 | 398,200 | — | — |
| 2025-03-31 | $18.18 | $18.18 | 419,400 | — | — |
| 2025-03-28 | $18.65 | $18.65 | 269,600 | — | — |
| 2025-03-27 | $18.66 | $18.66 | 181,800 | — | — |
| 2025-03-26 | $18.78 | $18.78 | 302,700 | — | — |
| 2025-03-25 | $18.35 | $18.35 | 199,700 | — | — |
| 2025-03-24 | $18.06 | $18.06 | 448,000 | — | — |
| 2025-03-21 | $17.29 | $17.29 | 377,600 | — | — |
| 2025-03-20 | $17.53 | $17.53 | 302,000 | — | — |
| 2025-03-19 | $17.56 | $17.56 | 408,800 | — | — |
| 2025-03-18 | $16.06 | $16.06 | 488,700 | — | — |
| 2025-03-17 | $15.84 | $15.84 | 898,100 | — | — |
| 2025-03-14 | $15.50 | $15.50 | 703,700 | — | — |
| 2025-03-13 | $15.70 | $15.70 | 634,600 | — | — |
| 2025-03-12 | $16.91 | $16.91 | 494,800 | — | — |
| 2025-03-11 | $16.57 | $16.57 | 619,300 | — | — |
| 2025-03-10 | $16.55 | $16.55 | 880,400 | — | — |
| 2025-03-07 | $17.10 | $17.10 | 1,070,900 | — | — |
| 2025-03-06 | $17.78 | $17.78 | 607,000 | — | — |
| 2025-03-05 | $19.12 | $19.12 | 492,300 | — | — |
| 2025-03-04 | $19.23 | $19.23 | 239,700 | — | — |
| 2025-03-03 | $19.53 | $19.53 | 300,200 | — | — |
| 2025-02-28 | $20.95 | $20.95 | 225,400 | — | — |
| 2025-02-27 | $21.14 | $21.14 | 176,600 | — | — |
| 2025-02-26 | $22.33 | $22.33 | 301,600 | — | — |
| 2025-02-25 | $21.67 | $21.67 | 396,800 | — | — |
| 2025-02-24 | $21.43 | $21.43 | 211,900 | — | — |
| 2025-02-21 | $21.65 | $21.65 | 362,300 | — | — |
| 2025-02-20 | $22.78 | $22.78 | 134,900 | — | — |
| 2025-02-19 | $23.19 | $23.19 | 135,700 | — | — |
| 2025-02-18 | $23.65 | $23.65 | 226,800 | — | — |
| 2025-02-14 | $23.52 | $23.52 | 193,700 | — | — |
| 2025-02-13 | $22.99 | $22.99 | 244,700 | — | — |
| 2025-02-12 | $22.43 | $22.43 | 245,600 | — | — |
| 2025-02-11 | $22.24 | $22.24 | 173,000 | — | — |
| 2025-02-10 | $22.45 | $22.45 | 377,400 | — | — |
| 2025-02-07 | $22.30 | $22.30 | 391,700 | — | — |
| 2025-02-06 | $23.01 | $23.01 | 258,800 | — | — |
| 2025-02-05 | $23.74 | $23.74 | 569,400 | — | — |
| 2025-02-04 | $24.67 | $24.67 | 264,200 | — | — |
| 2025-02-03 | $24.58 | $24.58 | 355,400 | — | — |
| 2025-01-31 | $25.56 | $25.56 | 195,900 | — | — |
| 2025-01-30 | $26.15 | $26.15 | 259,500 | — | — |
| 2025-01-29 | $25.68 | $25.68 | 218,200 | — | — |
| 2025-01-28 | $25.58 | $25.58 | 174,700 | — | — |
| 2025-01-27 | $25.18 | $25.18 | 290,200 | — | — |
| 2025-01-24 | $25.85 | $25.85 | 231,200 | — | — |
| 2025-01-23 | $25.80 | $25.80 | 286,600 | — | — |
| 2025-01-22 | $25.86 | $25.86 | 445,900 | — | — |
| 2025-01-21 | $26.26 | $26.26 | 182,200 | — | — |
| 2025-01-17 | $26.14 | $26.14 | 260,900 | — | — |
| 2025-01-16 | $26.44 | $26.44 | 262,700 | — | — |
| 2025-01-15 | $26.19 | $26.19 | 501,900 | — | — |
| 2025-01-14 | $26.70 | $26.70 | 436,300 | — | — |
| 2025-01-13 | $26.41 | $26.41 | 375,400 | — | — |
| 2025-01-10 | $26.79 | $26.79 | 571,500 | — | — |
| 2025-01-08 | $25.64 | $25.64 | 586,600 | — | — |
| 2025-01-07 | $25.51 | $25.51 | 444,000 | — | — |
| 2025-01-06 | $24.99 | $24.99 | 443,600 | — | — |
| 2025-01-03 | $24.51 | $24.51 | 347,300 | — | — |
| 2025-01-02 | $23.92 | $23.92 | 239,800 | — | — |