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
- 2020-12-11 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 | $23.12 | $23.12 | 15,900 | — | — |
| 2025-12-30 | $21.67 | $21.67 | 28,800 | — | — |
| 2025-12-29 | $22.49 | $22.49 | 38,000 | — | — |
| 2025-12-26 | $23.04 | $23.04 | 15,200 | — | — |
| 2025-12-24 | $22.65 | $22.65 | 3,700 | — | — |
| 2025-12-23 | $23.21 | $23.21 | 20,700 | — | — |
| 2025-12-22 | $22.88 | $22.88 | 37,500 | — | — |
| 2025-12-19 | $22.13 | $22.13 | 37,900 | — | — |
| 2025-12-18 | $22.10 | $22.10 | 19,400 | — | — |
| 2025-12-17 | $21.44 | $21.44 | 58,100 | — | — |
| 2025-12-16 | $22.32 | $22.32 | 15,800 | — | — |
| 2025-12-15 | $22.34 | $22.34 | 13,400 | — | — |
| 2025-12-12 | $22.70 | $22.70 | 29,400 | — | — |
| 2025-12-11 | $23.24 | $23.24 | 51,400 | — | — |
| 2025-12-10 | $22.54 | $22.54 | 98,900 | — | — |
| 2025-12-09 | $21.27 | $21.27 | 20,400 | — | — |
| 2025-12-08 | $21.03 | $21.03 | 24,600 | — | — |
| 2025-12-05 | $21.15 | $21.15 | 39,800 | — | — |
| 2025-12-04 | $21.82 | $21.82 | 27,500 | — | — |
| 2025-12-03 | $21.03 | $21.03 | 20,400 | — | — |
| 2025-12-02 | $20.49 | $20.49 | 18,100 | — | — |
| 2025-12-01 | $20.49 | $20.49 | 31,200 | — | — |
| 2025-11-28 | $20.69 | $20.69 | 29,200 | — | — |
| 2025-11-26 | $20.38 | $20.38 | 158,600 | — | — |
| 2025-11-25 | $21.23 | $21.23 | 68,100 | — | — |
| 2025-11-24 | $22.00 | $22.00 | 63,700 | — | — |
| 2025-11-21 | $20.93 | $20.93 | 28,100 | — | — |
| 2025-11-20 | $20.38 | $20.38 | 36,600 | — | — |
| 2025-11-19 | $21.66 | $21.66 | 71,700 | — | — |
| 2025-11-18 | $21.80 | $21.80 | 52,300 | — | — |
| 2025-11-17 | $21.89 | $21.89 | 95,700 | — | — |
| 2025-11-14 | $20.80 | $20.80 | 36,700 | — | — |
| 2025-11-13 | $20.27 | $20.27 | 40,300 | — | — |
| 2025-11-12 | $21.58 | $21.58 | 32,500 | — | — |
| 2025-11-11 | $20.92 | $20.92 | 38,500 | — | — |
| 2025-11-10 | $22.17 | $22.17 | 81,800 | — | — |
| 2025-11-07 | $19.87 | $19.87 | 78,400 | — | — |
| 2025-11-06 | $19.67 | $19.67 | 56,100 | — | — |
| 2025-11-05 | $19.76 | $19.76 | 35,800 | — | — |
| 2025-11-04 | $19.33 | $19.33 | 146,300 | — | — |
| 2025-11-03 | $17.70 | $17.70 | 49,100 | — | — |
| 2025-10-31 | $20.87 | $20.87 | 178,100 | — | — |
| 2025-10-30 | $18.44 | $18.44 | 94,400 | — | — |
| 2025-10-29 | $17.99 | $17.99 | 104,900 | — | — |
| 2025-10-28 | $17.63 | $17.63 | 232,300 | — | — |
| 2025-10-27 | $15.08 | $15.08 | 176,200 | — | — |
| 2025-10-24 | $19.20 | $19.20 | 176,900 | — | — |
| 2025-10-23 | $19.28 | $19.28 | 161,300 | — | — |
| 2025-10-22 | $22.18 | $22.18 | 134,400 | — | — |
| 2025-10-21 | $22.62 | $22.62 | 101,000 | — | — |
| 2025-10-20 | $24.52 | $24.52 | 104,400 | — | — |
| 2025-10-17 | $25.60 | $25.60 | 81,100 | — | — |
| 2025-10-16 | $26.57 | $26.57 | 53,600 | — | — |
| 2025-10-15 | $27.79 | $27.79 | 64,600 | — | — |
| 2025-10-14 | $28.23 | $28.23 | 88,700 | — | — |
| 2025-10-13 | $30.31 | $30.31 | 175,500 | — | — |
| 2025-10-10 | $23.60 | $23.60 | 181,200 | — | — |
| 2025-10-09 | $29.91 | $29.91 | 233,100 | — | — |
| 2025-10-08 | $27.30 | $27.30 | 244,200 | — | — |
| 2025-10-07 | $20.97 | $20.97 | 121,100 | — | — |
| 2025-10-06 | $22.78 | $22.78 | 109,400 | — | — |
| 2025-10-03 | $20.51 | $20.51 | 65,500 | — | — |
| 2025-10-02 | $19.88 | $19.88 | 202,700 | — | — |
| 2025-10-01 | $18.74 | $18.74 | 160,600 | — | — |
| 2025-09-30 | $18.89 | $18.89 | 272,600 | — | — |
| 2025-09-29 | $18.02 | $18.02 | 168,100 | — | — |
| 2025-09-26 | $16.24 | $16.24 | 43,200 | — | — |
| 2025-09-25 | $14.75 | $14.75 | 61,600 | — | — |
| 2025-09-24 | $16.44 | $16.44 | 130,400 | — | — |
| 2025-09-23 | $14.45 | $14.45 | 49,300 | — | — |
| 2025-09-22 | $12.86 | $12.86 | 100,600 | — | — |
| 2025-09-19 | $11.57 | $11.57 | 69,200 | — | — |
| 2025-09-18 | $12.31 | $12.31 | 344,100 | — | — |
| 2025-09-17 | $10.20 | $10.20 | 432,700 | — | — |
| 2025-09-16 | $9.74 | $9.74 | 16,800 | — | — |
| 2025-09-15 | $9.32 | $9.32 | 5,100 | — | — |
| 2025-09-12 | $9.70 | $9.70 | 5,500 | — | — |
| 2025-09-11 | $9.95 | $9.95 | 8,400 | — | — |
| 2025-09-10 | $9.35 | $9.35 | 12,600 | — | — |
| 2025-09-09 | $9.14 | $9.14 | 11,600 | — | — |
| 2025-09-08 | $8.71 | $8.71 | 12,300 | — | — |
| 2025-09-05 | $8.70 | $8.70 | 2,500 | — | — |
| 2025-09-04 | $8.52 | $8.52 | 7,600 | — | — |
| 2025-09-03 | $8.66 | $8.66 | 3,700 | — | — |
| 2025-09-02 | $8.43 | $8.43 | 8,900 | — | — |
| 2025-08-29 | $8.95 | $8.95 | 2,300 | — | — |
| 2025-08-28 | $9.24 | $9.24 | 8,600 | — | — |
| 2025-08-27 | $8.99 | $8.99 | 9,300 | — | — |
| 2025-08-26 | $8.38 | $8.38 | 27,000 | — | — |
| 2025-08-25 | $9.85 | $9.85 | 20,500 | — | — |
| 2025-08-22 | $10.09 | $10.09 | 41,500 | — | — |
| 2025-08-21 | $9.74 | $9.74 | 35,300 | — | — |
| 2025-08-20 | $8.53 | $8.53 | 19,100 | — | — |
| 2025-08-19 | $9.00 | $9.00 | 41,100 | — | — |
| 2025-08-18 | $8.80 | $8.80 | 13,600 | — | — |
| 2025-08-15 | $7.91 | $7.91 | 10,100 | — | — |
| 2025-08-14 | $8.20 | $8.20 | 9,000 | — | — |
| 2025-08-13 | $7.85 | $7.85 | 47,600 | — | — |
| 2025-08-12 | $7.40 | $7.40 | 3,500 | — | — |
| 2025-08-11 | $7.35 | $7.35 | 1,400 | — | — |
| 2025-08-08 | $7.38 | $7.38 | 6,700 | — | — |
| 2025-08-07 | $7.19 | $7.19 | 6,700 | — | — |
| 2025-08-06 | $6.90 | $6.90 | 2,300 | — | — |
| 2025-08-05 | $6.95 | $6.95 | 8,000 | — | — |
| 2025-08-04 | $6.80 | $6.80 | 15,900 | — | — |
| 2025-08-01 | $6.80 | $6.80 | 9,200 | — | — |
| 2025-07-31 | $6.91 | $6.91 | 3,700 | — | — |
| 2025-07-30 | $6.69 | $6.69 | 4,500 | — | — |
| 2025-07-29 | $6.95 | $6.95 | 7,300 | — | — |
| 2025-07-28 | $6.65 | $6.65 | 12,900 | — | — |
| 2025-07-25 | $6.81 | $6.81 | 8,200 | — | — |
| 2025-07-24 | $6.50 | $6.50 | 36,300 | — | — |
| 2025-07-23 | $5.80 | $5.80 | 12,300 | — | — |
| 2025-07-22 | $5.09 | $5.09 | 2,900 | — | — |
| 2025-07-21 | $5.11 | $5.11 | 2,900 | — | — |
| 2025-07-18 | $5.30 | $5.30 | 0 | — | — |
| 2025-07-17 | $5.30 | $5.30 | 4,400 | — | — |
| 2025-07-16 | $5.22 | $5.22 | 1,600 | — | — |
| 2025-07-15 | $5.33 | $5.33 | 9,700 | — | — |
| 2025-07-14 | $5.15 | $5.15 | 1,400 | — | — |
| 2025-07-11 | $5.17 | $5.17 | 900 | — | — |
| 2025-07-10 | $5.23 | $5.23 | 3,800 | — | — |
| 2025-07-09 | $5.34 | $5.34 | 1,000 | — | — |
| 2025-07-08 | $5.43 | $5.43 | 21,100 | — | — |
| 2025-07-07 | $4.79 | $4.79 | 3,100 | — | — |
| 2025-07-03 | $4.87 | $4.87 | 800 | — | — |
| 2025-07-02 | $4.73 | $4.73 | 600 | — | — |
| 2025-07-01 | $4.57 | $4.57 | 1,500 | — | — |
| 2025-06-30 | $4.73 | $4.73 | 1,300 | — | — |
| 2025-06-27 | $4.53 | $4.53 | 4,300 | — | — |
| 2025-06-26 | $4.73 | $4.73 | 2,600 | — | — |
| 2025-06-25 | $4.53 | $4.53 | 1,000 | — | — |
| 2025-06-24 | $4.41 | $4.41 | 2,600 | — | — |
| 2025-06-23 | $4.42 | $4.42 | 1,900 | — | — |
| 2025-06-20 | $4.47 | $4.47 | 3,000 | — | — |
| 2025-06-18 | $4.29 | $4.29 | 4,100 | — | — |
| 2025-06-17 | $4.60 | $4.60 | 2,800 | — | — |
| 2025-06-16 | $4.99 | $4.99 | 10,400 | — | — |
| 2025-06-13 | $5.35 | $5.35 | 11,900 | — | — |
| 2025-06-12 | $5.76 | $5.76 | 52,100 | — | — |
| 2025-06-11 | $5.08 | $5.08 | 11,500 | — | — |
| 2025-06-10 | $4.85 | $4.85 | 3,100 | — | — |
| 2025-06-09 | $4.68 | $4.68 | 1,200 | — | — |
| 2025-06-06 | $4.71 | $4.71 | 8,000 | — | — |
| 2025-06-05 | $4.59 | $4.59 | 5,400 | — | — |
| 2025-06-04 | $4.55 | $4.55 | 12,700 | — | — |
| 2025-06-03 | $4.10 | $4.10 | 1,200 | — | — |
| 2025-06-02 | $4.10 | $4.10 | 7,800 | — | — |
| 2025-05-30 | $4.10 | $4.10 | 6,600 | — | — |
| 2025-05-29 | $4.13 | $4.13 | 15,500 | — | — |
| 2025-05-28 | $4.02 | $4.02 | 15,300 | — | — |
| 2025-05-27 | $3.81 | $3.81 | 5,300 | — | — |
| 2025-05-23 | $3.66 | $3.66 | 0 | — | — |
| 2025-05-22 | $3.66 | $3.66 | 3,600 | — | — |
| 2025-05-21 | $3.64 | $3.64 | 5,800 | — | — |
| 2025-05-20 | $3.83 | $3.83 | 3,900 | — | — |
| 2025-05-19 | $3.95 | $3.94 | 2,000 | — | — |
| 2025-05-16 | $3.86 | $3.86 | 7,800 | — | — |
| 2025-05-15 | $3.67 | $3.67 | 2,700 | — | — |
| 2025-05-14 | $3.88 | $3.88 | 75,700 | — | — |
| 2025-05-13 | $3.76 | $3.76 | 10,500 | — | — |
| 2025-05-12 | $3.33 | $3.33 | 2,000 | — | — |
| 2025-05-09 | $3.41 | $3.41 | 2,200 | — | — |
| 2025-05-08 | $3.35 | $3.35 | 13,900 | — | — |
| 2025-05-07 | $3.30 | $3.30 | 23,800 | — | — |
| 2025-05-06 | $3.39 | $3.39 | 19,400 | — | — |
| 2025-05-05 | $3.54 | $3.54 | 9,700 | — | — |
| 2025-05-02 | $3.34 | $3.34 | 3,700 | — | — |
| 2025-05-01 | $3.31 | $3.31 | 19,700 | — | — |
| 2025-04-30 | $3.39 | $3.39 | 22,500 | — | — |
| 2025-04-29 | $3.15 | $3.15 | 3,100 | — | — |
| 2025-04-28 | $3.19 | $3.19 | 4,800 | — | — |
| 2025-04-25 | $3.15 | $3.15 | 5,300 | — | — |
| 2025-04-24 | $3.30 | $3.30 | 1,400 | — | — |
| 2025-04-23 | $3.29 | $3.29 | 800 | — | — |
| 2025-04-22 | $3.23 | $3.23 | 0 | — | — |
| 2025-04-21 | $3.23 | $3.23 | 2,500 | — | — |
| 2025-04-17 | $3.29 | $3.29 | 2,600 | — | — |
| 2025-04-16 | $3.28 | $3.28 | 1,400 | — | — |
| 2025-04-15 | $3.41 | $3.41 | 13,200 | — | — |
| 2025-04-14 | $3.33 | $3.33 | 1,100 | — | — |
| 2025-04-11 | $3.33 | $3.33 | 1,300 | — | — |
| 2025-04-10 | $3.18 | $3.18 | 800 | — | — |
| 2025-04-09 | $3.17 | $3.17 | 106,000 | — | — |
| 2025-04-08 | $3.02 | $3.02 | 15,600 | — | — |
| 2025-04-07 | $3.17 | $3.17 | 7,500 | — | — |
| 2025-04-04 | $3.27 | $3.27 | 5,300 | — | — |
| 2025-04-03 | $3.38 | $3.38 | 8,800 | — | — |
| 2025-04-02 | $3.40 | $3.40 | 2,700 | — | — |
| 2025-04-01 | $3.58 | $3.58 | 13,800 | — | — |
| 2025-03-31 | $3.58 | $3.58 | 4,500 | — | — |
| 2025-03-28 | $3.61 | $3.61 | 1,100 | — | — |
| 2025-03-27 | $3.56 | $3.56 | 2,900 | — | — |
| 2025-03-26 | $3.43 | $3.43 | 20,500 | — | — |
| 2025-03-25 | $3.58 | $3.58 | 6,700 | — | — |
| 2025-03-24 | $3.65 | $3.65 | 7,600 | — | — |
| 2025-03-21 | $3.62 | $3.62 | 3,700 | — | — |
| 2025-03-20 | $3.77 | $3.77 | 6,800 | — | — |
| 2025-03-19 | $3.80 | $3.80 | 20,200 | — | — |
| 2025-03-18 | $3.97 | $3.97 | 33,400 | — | — |
| 2025-03-17 | $3.35 | $3.35 | 9,300 | — | — |
| 2025-03-14 | $3.25 | $3.25 | 400 | — | — |
| 2025-03-13 | $3.07 | $3.07 | 2,700 | — | — |
| 2025-03-12 | $3.30 | $3.30 | 38,100 | — | — |
| 2025-03-11 | $3.08 | $3.08 | 23,700 | — | — |
| 2025-03-10 | $3.09 | $3.09 | 16,000 | — | — |
| 2025-03-07 | $3.35 | $3.35 | 26,800 | — | — |
| 2025-03-06 | $3.38 | $3.38 | 20,100 | — | — |
| 2025-03-05 | $3.48 | $3.48 | 2,000 | — | — |
| 2025-03-04 | $3.40 | $3.40 | 14,800 | — | — |
| 2025-03-03 | $3.54 | $3.54 | 4,400 | — | — |
| 2025-02-28 | $3.51 | $3.51 | 4,100 | — | — |
| 2025-02-27 | $3.50 | $3.50 | 3,100 | — | — |
| 2025-02-26 | $3.66 | $3.66 | 400 | — | — |
| 2025-02-25 | $3.80 | $3.80 | 1,500 | — | — |
| 2025-02-24 | $3.87 | $3.87 | 2,300 | — | — |
| 2025-02-21 | $3.75 | $3.75 | 6,200 | — | — |
| 2025-02-20 | $3.95 | $3.95 | 15,700 | — | — |
| 2025-02-19 | $3.60 | $3.60 | 15,000 | — | — |
| 2025-02-18 | $3.95 | $3.95 | 27,400 | — | — |
| 2025-02-14 | $4.03 | $4.03 | 18,500 | — | — |
| 2025-02-13 | $4.16 | $4.16 | 17,600 | — | — |
| 2025-02-12 | $4.03 | $4.03 | 7,600 | — | — |
| 2025-02-11 | $4.12 | $4.12 | 6,900 | — | — |
| 2025-02-10 | $3.94 | $3.93 | 6,400 | — | — |
| 2025-02-07 | $3.96 | $3.96 | 8,400 | — | — |
| 2025-02-06 | $3.52 | $3.52 | 7,300 | — | — |
| 2025-02-05 | $3.39 | $3.39 | 1,100 | — | — |
| 2025-02-04 | $3.46 | $3.46 | 1,900 | — | — |
| 2025-02-03 | $3.49 | $3.49 | 2,400 | — | — |
| 2025-01-31 | $3.49 | $3.49 | 6,500 | — | — |
| 2025-01-30 | $3.55 | $3.55 | 8,000 | — | — |
| 2025-01-29 | $3.46 | $3.46 | 6,100 | — | — |
| 2025-01-28 | $3.37 | $3.37 | 5,300 | — | — |
| 2025-01-27 | $3.43 | $3.43 | 2,700 | — | — |
| 2025-01-24 | $3.45 | $3.45 | 7,900 | — | — |
| 2025-01-23 | $3.21 | $3.21 | 4,800 | — | — |
| 2025-01-22 | $3.21 | $3.21 | 7,900 | — | — |
| 2025-01-21 | $3.25 | $3.25 | 24,900 | — | — |
| 2025-01-17 | $3.03 | $3.03 | 6,900 | — | — |
| 2025-01-16 | $2.96 | $2.96 | 9,500 | — | — |
| 2025-01-15 | $2.92 | $2.92 | 8,000 | — | — |
| 2025-01-14 | $2.87 | $2.87 | 72,200 | — | — |
| 2025-01-13 | $2.90 | $2.90 | 29,100 | — | — |
| 2025-01-10 | $2.83 | $2.83 | 44,200 | — | — |
| 2025-01-08 | $2.86 | $2.86 | 38,500 | — | — |
| 2025-01-07 | $2.95 | $2.95 | 40,500 | — | — |
| 2025-01-06 | $2.99 | $2.99 | 49,600 | — | — |
| 2025-01-03 | $3.00 | $3.00 | 33,400 | — | — |
| 2025-01-02 | $2.90 | $2.90 | 19,000 | — | — |