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
- 2021-06-17 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 | $30.78 | $30.78 | 193,500 | — | — |
| 2025-12-30 | $31.59 | $31.59 | 142,300 | — | — |
| 2025-12-29 | $36.05 | $36.05 | 113,800 | — | — |
| 2025-12-26 | $35.09 | $35.09 | 127,300 | — | — |
| 2025-12-24 | $38.60 | $38.60 | 137,400 | — | — |
| 2025-12-23 | $37.33 | $37.33 | 287,900 | — | — |
| 2025-12-22 | $37.37 | $37.37 | 368,300 | — | — |
| 2025-12-19 | $33.33 | $33.33 | 154,300 | — | — |
| 2025-12-18 | $32.38 | $32.38 | 58,100 | — | — |
| 2025-12-17 | $32.07 | $32.07 | 59,900 | — | — |
| 2025-12-16 | $32.64 | $32.64 | 56,700 | — | — |
| 2025-12-15 | $32.40 | $32.40 | 64,500 | — | — |
| 2025-12-12 | $34.46 | $34.46 | 65,000 | — | — |
| 2025-12-11 | $33.41 | $33.41 | 92,400 | — | — |
| 2025-12-10 | $31.28 | $31.28 | 86,600 | — | — |
| 2025-12-09 | $29.27 | $29.27 | 115,500 | — | — |
| 2025-12-08 | $28.36 | $28.36 | 59,100 | — | — |
| 2025-12-05 | $25.25 | $25.25 | 33,700 | — | — |
| 2025-12-04 | $25.46 | $25.46 | 93,500 | — | — |
| 2025-12-03 | $22.31 | $22.31 | 53,800 | — | — |
| 2025-12-02 | $20.81 | $20.81 | 40,800 | — | — |
| 2025-12-01 | $22.10 | $22.10 | 51,600 | — | — |
| 2025-11-28 | $24.00 | $24.00 | 53,700 | — | — |
| 2025-11-26 | $24.41 | $24.41 | 66,700 | — | — |
| 2025-11-25 | $22.53 | $22.53 | 50,900 | — | — |
| 2025-11-24 | $22.72 | $22.72 | 92,800 | — | — |
| 2025-11-21 | $19.13 | $19.13 | 77,800 | — | — |
| 2025-11-20 | $17.43 | $17.43 | 22,500 | — | — |
| 2025-11-19 | $17.22 | $17.22 | 22,200 | — | — |
| 2025-11-18 | $17.93 | $17.93 | 22,000 | — | — |
| 2025-11-17 | $17.42 | $17.42 | 34,500 | — | — |
| 2025-11-14 | $16.93 | $16.93 | 18,300 | — | — |
| 2025-11-13 | $17.41 | $17.41 | 21,500 | — | — |
| 2025-11-12 | $17.63 | $17.63 | 13,000 | — | — |
| 2025-11-11 | $17.25 | $17.25 | 58,800 | — | — |
| 2025-11-10 | $17.68 | $17.68 | 38,300 | — | — |
| 2025-11-07 | $17.51 | $17.51 | 21,500 | — | — |
| 2025-11-06 | $17.88 | $17.88 | 30,500 | — | — |
| 2025-11-05 | $16.54 | $16.54 | 19,400 | — | — |
| 2025-11-04 | $15.95 | $15.95 | 38,100 | — | — |
| 2025-11-03 | $16.55 | $16.55 | 21,600 | — | — |
| 2025-10-31 | $16.66 | $16.66 | 11,100 | — | — |
| 2025-10-30 | $16.53 | $16.53 | 10,100 | — | — |
| 2025-10-29 | $16.59 | $16.59 | 12,800 | — | — |
| 2025-10-28 | $16.71 | $16.71 | 12,900 | — | — |
| 2025-10-27 | $17.23 | $17.23 | 29,300 | — | — |
| 2025-10-24 | $17.64 | $17.64 | 19,600 | — | — |
| 2025-10-23 | $18.32 | $18.32 | 65,000 | — | — |
| 2025-10-22 | $17.03 | $17.03 | 22,500 | — | — |
| 2025-10-21 | $17.32 | $17.32 | 24,100 | — | — |
| 2025-10-20 | $18.04 | $18.04 | 22,800 | — | — |
| 2025-10-17 | $16.50 | $16.50 | 28,400 | — | — |
| 2025-10-16 | $17.00 | $17.00 | 48,800 | — | — |
| 2025-10-15 | $17.38 | $17.38 | 19,600 | — | — |
| 2025-10-14 | $16.86 | $16.86 | 30,100 | — | — |
| 2025-10-13 | $16.83 | $16.83 | 23,300 | — | — |
| 2025-10-10 | $16.51 | $16.51 | 61,700 | — | — |
| 2025-10-09 | $18.87 | $18.87 | 43,300 | — | — |
| 2025-10-08 | $18.26 | $18.26 | 19,200 | — | — |
| 2025-10-07 | $17.69 | $17.69 | 22,700 | — | — |
| 2025-10-06 | $17.85 | $17.85 | 36,200 | — | — |
| 2025-10-03 | $17.75 | $17.75 | 58,000 | — | — |
| 2025-10-02 | $15.81 | $15.81 | 29,500 | — | — |
| 2025-10-01 | $16.55 | $16.55 | 74,600 | — | — |
| 2025-09-30 | $16.24 | $16.24 | 52,500 | — | — |
| 2025-09-29 | $14.97 | $14.97 | 64,500 | — | — |
| 2025-09-26 | $12.83 | $12.83 | 54,200 | — | — |
| 2025-09-25 | $12.72 | $12.72 | 31,900 | — | — |
| 2025-09-24 | $13.45 | $13.45 | 42,200 | — | — |
| 2025-09-23 | $13.18 | $13.18 | 61,100 | — | — |
| 2025-09-22 | $13.17 | $13.17 | 163,100 | — | — |
| 2025-09-19 | $13.09 | $13.09 | 279,300 | — | — |
| 2025-09-18 | $12.64 | $12.64 | 53,200 | — | — |
| 2025-09-17 | $12.31 | $12.31 | 158,200 | — | — |
| 2025-09-16 | $13.22 | $13.22 | 34,300 | — | — |
| 2025-09-15 | $13.13 | $13.13 | 41,900 | — | — |
| 2025-09-12 | $12.82 | $12.82 | 32,400 | — | — |
| 2025-09-11 | $13.30 | $13.30 | 37,500 | — | — |
| 2025-09-10 | $13.07 | $13.07 | 24,700 | — | — |
| 2025-09-09 | $13.15 | $13.15 | 23,600 | — | — |
| 2025-09-08 | $13.03 | $13.03 | 38,600 | — | — |
| 2025-09-05 | $12.15 | $12.15 | 18,400 | — | — |
| 2025-09-04 | $11.72 | $11.72 | 11,500 | — | — |
| 2025-09-03 | $11.43 | $11.43 | 31,400 | — | — |
| 2025-09-02 | $11.41 | $11.41 | 25,800 | — | — |
| 2025-08-29 | $11.08 | $11.08 | 21,400 | — | — |
| 2025-08-28 | $11.10 | $11.10 | 12,400 | — | — |
| 2025-08-27 | $11.28 | $11.28 | 12,500 | — | — |
| 2025-08-26 | $10.96 | $10.96 | 34,900 | — | — |
| 2025-08-25 | $10.97 | $10.97 | 27,900 | — | — |
| 2025-08-22 | $10.76 | $10.76 | 21,800 | — | — |
| 2025-08-21 | $10.65 | $10.65 | 35,200 | — | — |
| 2025-08-20 | $10.65 | $10.65 | 15,600 | — | — |
| 2025-08-19 | $10.83 | $10.83 | 30,200 | — | — |
| 2025-08-18 | $10.89 | $10.89 | 23,500 | — | — |
| 2025-08-15 | $10.58 | $10.58 | 30,700 | — | — |
| 2025-08-14 | $10.76 | $10.76 | 23,100 | — | — |
| 2025-08-13 | $10.83 | $10.83 | 38,700 | — | — |
| 2025-08-12 | $10.57 | $10.57 | 43,400 | — | — |
| 2025-08-11 | $10.58 | $10.58 | 53,800 | — | — |
| 2025-08-08 | $10.98 | $10.98 | 34,700 | — | — |
| 2025-08-07 | $11.32 | $11.32 | 49,800 | — | — |
| 2025-08-06 | $11.08 | $11.08 | 21,900 | — | — |
| 2025-08-05 | $11.43 | $11.43 | 28,300 | — | — |
| 2025-08-04 | $11.37 | $11.37 | 32,000 | — | — |
| 2025-08-01 | $11.02 | $11.02 | 19,800 | — | — |
| 2025-07-31 | $11.81 | $11.81 | 40,400 | — | — |
| 2025-07-30 | $12.44 | $12.44 | 43,100 | — | — |
| 2025-07-29 | $12.87 | $12.87 | 110,900 | — | — |
| 2025-07-28 | $13.73 | $13.73 | 255,100 | — | — |
| 2025-07-25 | $12.42 | $12.42 | 461,800 | — | — |
| 2025-07-24 | $10.41 | $10.41 | 35,000 | — | — |
| 2025-07-23 | $10.99 | $10.99 | 43,200 | — | — |
| 2025-07-22 | $10.28 | $10.28 | 50,400 | — | — |
| 2025-07-21 | $9.49 | $9.49 | 28,200 | — | — |
| 2025-07-18 | $9.24 | $9.24 | 24,200 | — | — |
| 2025-07-17 | $9.52 | $9.52 | 25,800 | — | — |
| 2025-07-16 | $9.53 | $9.53 | 29,600 | — | — |
| 2025-07-15 | $9.10 | $9.10 | 36,800 | — | — |
| 2025-07-14 | $9.67 | $9.67 | 19,200 | — | — |
| 2025-07-11 | $9.75 | $9.75 | 23,400 | — | — |
| 2025-07-10 | $9.77 | $9.77 | 39,100 | — | — |
| 2025-07-09 | $10.21 | $10.21 | 71,900 | — | — |
| 2025-07-08 | $9.34 | $9.34 | 45,400 | — | — |
| 2025-07-07 | $9.15 | $9.15 | 67,600 | — | — |
| 2025-07-03 | $9.69 | $9.69 | 35,800 | — | — |
| 2025-07-02 | $9.43 | $9.43 | 74,100 | — | — |
| 2025-07-01 | $9.43 | $9.43 | 59,300 | — | — |
| 2025-06-30 | $8.84 | $8.84 | 61,500 | — | — |
| 2025-06-27 | $8.94 | $8.94 | 1,306,500 | — | — |
| 2025-06-26 | $9.12 | $9.12 | 71,500 | — | — |
| 2025-06-25 | $9.29 | $9.29 | 101,700 | — | — |
| 2025-06-24 | $9.59 | $9.59 | 97,200 | — | — |
| 2025-06-23 | $8.99 | $8.99 | 110,300 | — | — |
| 2025-06-20 | $8.69 | $8.69 | 229,000 | — | — |
| 2025-06-18 | $9.58 | $9.58 | 111,100 | — | — |
| 2025-06-17 | $9.70 | $9.70 | 141,400 | — | — |
| 2025-06-16 | $10.17 | $10.17 | 116,300 | — | — |
| 2025-06-13 | $9.74 | $9.74 | 76,700 | — | — |
| 2025-06-12 | $9.74 | $9.74 | 145,600 | — | — |
| 2025-06-11 | $9.41 | $9.41 | 187,200 | — | — |
| 2025-06-10 | $10.80 | $10.80 | 345,900 | — | — |
| 2025-06-09 | $12.47 | $12.47 | 197,300 | — | — |
| 2025-06-06 | $12.76 | $12.76 | 383,600 | — | — |
| 2025-06-05 | $11.46 | $11.46 | 786,000 | — | — |
| 2025-06-04 | $13.47 | $13.47 | 1,689,200 | — | — |
| 2025-06-03 | $7.99 | $7.99 | 116,100 | — | — |
| 2025-06-02 | $8.22 | $8.22 | 397,700 | — | — |
| 2025-05-30 | $8.74 | $8.74 | 43,270 | — | — |
| 2025-05-29 | $8.04 | $8.04 | 26,145 | — | — |
| 2025-05-28 | $8.20 | $8.20 | 15,050 | — | — |
| 2025-05-27 | $8.22 | $8.22 | 23,085 | — | — |
| 2025-05-23 | $8.36 | $8.36 | 26,355 | — | — |
| 2025-05-22 | $8.44 | $8.44 | 30,775 | — | — |
| 2025-05-21 | $8.20 | $8.20 | 24,695 | — | — |
| 2025-05-20 | $8.44 | $8.44 | 21,230 | — | — |
| 2025-05-19 | $8.26 | $8.26 | 31,810 | — | — |
| 2025-05-16 | $8.30 | $8.30 | 39,535 | — | — |
| 2025-05-15 | $8.04 | $8.04 | 33,465 | — | — |
| 2025-05-14 | $7.80 | $7.80 | 20,160 | — | — |
| 2025-05-13 | $8.10 | $8.10 | 37,110 | — | — |
| 2025-05-12 | $8.44 | $8.44 | 46,520 | — | — |
| 2025-05-09 | $8.00 | $8.00 | 92,030 | — | — |
| 2025-05-08 | $8.56 | $8.56 | 25,990 | — | — |
| 2025-05-07 | $8.42 | $8.42 | 23,185 | — | — |
| 2025-05-06 | $8.32 | $8.32 | 28,820 | — | — |
| 2025-05-05 | $8.70 | $8.70 | 13,385 | — | — |
| 2025-05-02 | $9.22 | $9.22 | 24,585 | — | — |
| 2025-05-01 | $9.40 | $9.40 | 32,550 | — | — |
| 2025-04-30 | $9.50 | $9.50 | 51,620 | — | — |
| 2025-04-29 | $8.64 | $8.64 | 22,525 | — | — |
| 2025-04-28 | $8.82 | $8.82 | 29,815 | — | — |
| 2025-04-25 | $9.00 | $9.00 | 30,630 | — | — |
| 2025-04-24 | $9.34 | $9.34 | 24,985 | — | — |
| 2025-04-23 | $9.56 | $9.56 | 32,865 | — | — |
| 2025-04-22 | $9.20 | $9.20 | 23,825 | — | — |
| 2025-04-21 | $8.76 | $8.76 | 34,500 | — | — |
| 2025-04-17 | $8.68 | $8.68 | 56,590 | — | — |
| 2025-04-16 | $8.78 | $8.78 | 34,145 | — | — |
| 2025-04-15 | $9.18 | $9.18 | 48,940 | — | — |
| 2025-04-14 | $8.90 | $8.90 | 22,620 | — | — |
| 2025-04-11 | $8.78 | $8.78 | 48,825 | — | — |
| 2025-04-10 | $8.30 | $8.30 | 22,565 | — | — |
| 2025-04-09 | $8.82 | $8.82 | 41,830 | — | — |
| 2025-04-08 | $8.26 | $8.26 | 29,605 | — | — |
| 2025-04-07 | $8.94 | $8.94 | 38,270 | — | — |
| 2025-04-04 | $9.30 | $9.30 | 36,195 | — | — |
| 2025-04-03 | $9.30 | $9.30 | 44,420 | — | — |
| 2025-04-02 | $10.14 | $10.14 | 30,050 | — | — |
| 2025-04-01 | $9.68 | $9.68 | 33,140 | — | — |
| 2025-03-31 | $10.76 | $10.76 | 43,480 | — | — |
| 2025-03-28 | $10.82 | $10.82 | 30,755 | — | — |
| 2025-03-27 | $11.88 | $11.88 | 39,675 | — | — |
| 2025-03-26 | $11.16 | $11.16 | 35,165 | — | — |
| 2025-03-25 | $10.50 | $10.50 | 27,310 | — | — |
| 2025-03-24 | $11.18 | $11.18 | 24,140 | — | — |
| 2025-03-21 | $11.58 | $11.58 | 64,360 | — | — |
| 2025-03-20 | $10.66 | $10.66 | 41,995 | — | — |
| 2025-03-19 | $11.64 | $11.64 | 116,535 | — | — |
| 2025-03-18 | $9.68 | $9.68 | 62,975 | — | — |
| 2025-03-17 | $10.34 | $10.34 | 59,110 | — | — |
| 2025-03-14 | $11.70 | $11.70 | 50,850 | — | — |
| 2025-03-13 | $12.12 | $12.12 | 30,255 | — | — |
| 2025-03-12 | $13.44 | $13.44 | 29,975 | — | — |
| 2025-03-11 | $13.32 | $13.32 | 24,125 | — | — |
| 2025-03-10 | $13.62 | $13.62 | 24,490 | — | — |
| 2025-03-07 | $14.86 | $14.86 | 46,150 | — | — |
| 2025-03-06 | $14.52 | $14.52 | 45,415 | — | — |
| 2025-03-05 | $14.00 | $14.00 | 31,115 | — | — |
| 2025-03-04 | $14.08 | $14.08 | 61,705 | — | — |
| 2025-03-03 | $13.22 | $13.22 | 33,045 | — | — |
| 2025-02-28 | $14.22 | $14.22 | 36,290 | — | — |
| 2025-02-27 | $14.26 | $14.26 | 54,520 | — | — |
| 2025-02-26 | $14.00 | $14.00 | 57,055 | — | — |
| 2025-02-25 | $13.16 | $13.16 | 27,465 | — | — |
| 2025-02-24 | $13.30 | $13.30 | 94,085 | — | — |
| 2025-02-21 | $14.02 | $14.02 | 54,740 | — | — |
| 2025-02-20 | $13.20 | $13.20 | 71,135 | — | — |
| 2025-02-19 | $12.38 | $12.38 | 31,510 | — | — |
| 2025-02-18 | $12.18 | $12.18 | 40,640 | — | — |
| 2025-02-14 | $12.20 | $12.20 | 88,050 | — | — |
| 2025-02-13 | $11.64 | $11.64 | 169,210 | — | — |
| 2025-02-12 | $10.74 | $10.74 | 66,710 | — | — |
| 2025-02-11 | $10.90 | $10.90 | 111,085 | — | — |
| 2025-02-10 | $11.08 | $11.08 | 101,555 | — | — |
| 2025-02-07 | $11.48 | $11.48 | 36,090 | — | — |
| 2025-02-06 | $11.82 | $11.82 | 197,950 | — | — |
| 2025-02-05 | $12.40 | $12.40 | 40,360 | — | — |
| 2025-02-04 | $12.06 | $12.06 | 50,335 | — | — |
| 2025-02-03 | $11.70 | $11.70 | 43,370 | — | — |
| 2025-01-31 | $11.80 | $11.80 | 43,690 | — | — |
| 2025-01-30 | $11.66 | $11.66 | 26,180 | — | — |
| 2025-01-29 | $11.60 | $11.60 | 29,260 | — | — |
| 2025-01-28 | $12.20 | $12.20 | 22,910 | — | — |
| 2025-01-27 | $12.54 | $12.54 | 67,225 | — | — |
| 2025-01-24 | $12.10 | $12.10 | 39,635 | — | — |
| 2025-01-23 | $11.68 | $11.68 | 24,125 | — | — |
| 2025-01-22 | $11.52 | $11.52 | 40,520 | — | — |
| 2025-01-21 | $11.38 | $11.38 | 44,250 | — | — |
| 2025-01-17 | $11.52 | $11.52 | 30,095 | — | — |
| 2025-01-16 | $11.18 | $11.18 | 45,670 | — | — |
| 2025-01-15 | $11.94 | $11.94 | 29,135 | — | — |
| 2025-01-14 | $11.50 | $11.50 | 90,250 | — | — |
| 2025-01-13 | $11.88 | $11.88 | 38,575 | — | — |
| 2025-01-10 | $12.08 | $12.08 | 44,780 | — | — |
| 2025-01-08 | $13.04 | $13.04 | 33,840 | — | — |
| 2025-01-07 | $13.28 | $13.28 | 31,195 | — | — |
| 2025-01-06 | $13.56 | $13.56 | 43,855 | — | — |
| 2025-01-03 | $13.96 | $13.96 | 41,065 | — | — |
| 2025-01-02 | $12.90 | $12.90 | 36,840 | — | — |