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
- 2024-07-18 to 2026-09-03
- 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 | $13.93 | $17.07 | 5,800 | — | — |
| 2025-12-30 | $13.80 | $16.91 | 5,900 | — | — |
| 2025-12-29 | $13.74 | $16.84 | 4,800 | — | — |
| 2025-12-26 | $13.52 | $16.57 | 4,400 | — | — |
| 2025-12-24 | $13.82 | $16.94 | 3,400 | — | — |
| 2025-12-23 | $14.00 | $17.16 | 21,700 | — | — |
| 2025-12-22 | $14.73 | $18.04 | 6,600 | — | — |
| 2025-12-19 | $15.15 | $18.57 | 4,200 | — | — |
| 2025-12-18 | $15.34 | $18.80 | 1,800 | — | — |
| 2025-12-17 | $15.24 | $18.68 | 2,800 | — | — |
| 2025-12-16 | $15.36 | $18.55 | 1,200 | — | — |
| 2025-12-15 | $15.27 | $18.45 | 3,200 | — | — |
| 2025-12-12 | $15.22 | $18.38 | 2,000 | — | — |
| 2025-12-11 | $15.35 | $18.54 | 400 | — | — |
| 2025-12-10 | $15.26 | $18.43 | 2,000 | — | — |
| 2025-12-09 | $15.20 | $18.36 | 1,200 | — | — |
| 2025-12-08 | $15.26 | $18.43 | 1,500 | — | — |
| 2025-12-05 | $15.20 | $18.36 | 1,100 | — | — |
| 2025-12-04 | $15.10 | $18.24 | 1,000 | — | — |
| 2025-12-03 | $15.16 | $18.31 | 1,000 | — | — |
| 2025-12-02 | $15.06 | $18.19 | 900 | — | — |
| 2025-12-01 | $15.10 | $18.24 | 4,100 | — | — |
| 2025-11-28 | $15.15 | $18.30 | 1,700 | — | — |
| 2025-11-26 | $15.16 | $18.31 | 3,000 | — | — |
| 2025-11-25 | $15.19 | $18.35 | 1,800 | — | — |
| 2025-11-24 | $15.35 | $18.54 | 3,600 | — | — |
| 2025-11-21 | $15.67 | $18.93 | 900 | — | — |
| 2025-11-20 | $15.74 | $19.01 | 400 | — | — |
| 2025-11-19 | $15.82 | $19.11 | 0 | — | — |
| 2025-11-18 | $15.82 | $19.11 | 800 | — | — |
| 2025-11-17 | $15.65 | $18.90 | 4,000 | — | — |
| 2025-11-14 | $15.78 | $19.05 | 2,700 | — | — |
| 2025-11-13 | $16.12 | $19.21 | 1,100 | — | — |
| 2025-11-12 | $16.10 | $19.18 | 1,700 | — | — |
| 2025-11-11 | $16.17 | $19.27 | 800 | — | — |
| 2025-11-10 | $16.23 | $19.33 | 4,200 | — | — |
| 2025-11-07 | $16.35 | $19.48 | 2,100 | — | — |
| 2025-11-06 | $16.49 | $19.65 | 1,700 | — | — |
| 2025-11-05 | $16.45 | $19.60 | 12,500 | — | — |
| 2025-11-04 | $16.67 | $19.86 | 9,000 | — | — |
| 2025-11-03 | $16.48 | $19.63 | 4,400 | — | — |
| 2025-10-31 | $16.42 | $19.56 | 1,600 | — | — |
| 2025-10-30 | $16.40 | $19.54 | 1,900 | — | — |
| 2025-10-29 | $16.52 | $19.68 | 0 | — | — |
| 2025-10-28 | $16.52 | $19.68 | 400 | — | — |
| 2025-10-27 | $16.59 | $19.77 | 1,500 | — | — |
| 2025-10-24 | $16.50 | $19.66 | 7,200 | — | — |
| 2025-10-23 | $16.75 | $19.96 | 13,400 | — | — |
| 2025-10-22 | $16.63 | $19.81 | 2,800 | — | — |
| 2025-10-21 | $16.52 | $19.68 | 2,100 | — | — |
| 2025-10-20 | $16.44 | $19.59 | 1,100 | — | — |
| 2025-10-17 | $16.60 | $19.78 | 7,400 | — | — |
| 2025-10-16 | $16.50 | $19.40 | 1,800 | — | — |
| 2025-10-15 | $16.50 | $19.40 | 500 | — | — |
| 2025-10-14 | $16.50 | $19.40 | 10,100 | — | — |
| 2025-10-13 | $16.38 | $19.25 | 1,100 | — | — |
| 2025-10-10 | $16.26 | $19.11 | 2,300 | — | — |
| 2025-10-09 | $16.42 | $19.30 | 1,900 | — | — |
| 2025-10-08 | $16.62 | $19.54 | 1,100 | — | — |
| 2025-10-07 | $16.55 | $19.46 | 400 | — | — |
| 2025-10-06 | $16.55 | $19.46 | 1,400 | — | — |
| 2025-10-03 | $16.65 | $19.57 | 900 | — | — |
| 2025-10-02 | $16.70 | $19.63 | 300 | — | — |
| 2025-10-01 | $16.61 | $19.52 | 900 | — | — |
| 2025-09-30 | $16.50 | $19.40 | 2,400 | — | — |
| 2025-09-29 | $16.69 | $19.62 | 900 | — | — |
| 2025-09-26 | $16.75 | $19.69 | 2,400 | — | — |
| 2025-09-25 | $16.55 | $19.46 | 5,500 | — | — |
| 2025-09-24 | $16.82 | $19.77 | 12,800 | — | — |
| 2025-09-23 | $17.05 | $20.04 | 1,300 | — | — |
| 2025-09-22 | $17.03 | $20.02 | 900 | — | — |
| 2025-09-19 | $16.98 | $19.96 | 1,100 | — | — |
| 2025-09-18 | $17.00 | $19.98 | 500 | — | — |
| 2025-09-17 | $16.99 | $19.97 | 600 | — | — |
| 2025-09-16 | $16.97 | $19.95 | 1,900 | — | — |
| 2025-09-15 | $17.41 | $20.21 | 300 | — | — |
| 2025-09-12 | $17.42 | $20.22 | 600 | — | — |
| 2025-09-11 | $17.55 | $20.37 | 2,600 | — | — |
| 2025-09-10 | $17.61 | $20.44 | 2,100 | — | — |
| 2025-09-09 | $17.61 | $20.44 | 1,400 | — | — |
| 2025-09-08 | $17.68 | $20.52 | 400 | — | — |
| 2025-09-05 | $17.56 | $20.38 | 2,300 | — | — |
| 2025-09-04 | $17.60 | $20.43 | 1,400 | — | — |
| 2025-09-03 | $17.50 | $20.31 | 2,300 | — | — |
| 2025-09-02 | $17.31 | $20.09 | 4,700 | — | — |
| 2025-08-29 | $17.48 | $20.29 | 1,200 | — | — |
| 2025-08-28 | $17.39 | $20.18 | 4,000 | — | — |
| 2025-08-27 | $17.15 | $19.90 | 9,500 | — | — |
| 2025-08-26 | $16.77 | $19.46 | 5,000 | — | — |
| 2025-08-25 | $16.16 | $18.75 | 700 | — | — |
| 2025-08-22 | $16.29 | $18.90 | 500 | — | — |
| 2025-08-21 | $16.24 | $18.85 | 1,400 | — | — |
| 2025-08-20 | $16.24 | $18.85 | 1,300 | — | — |
| 2025-08-19 | $16.22 | $18.83 | 1,400 | — | — |
| 2025-08-18 | $16.28 | $18.90 | 3,600 | — | — |
| 2025-08-15 | $16.19 | $18.79 | 6,500 | — | — |
| 2025-08-14 | $16.15 | $18.49 | 500 | — | — |
| 2025-08-13 | $16.15 | $18.49 | 7,600 | — | — |
| 2025-08-12 | $16.21 | $18.56 | 1,500 | — | — |
| 2025-08-11 | $16.30 | $18.67 | 2,300 | — | — |
| 2025-08-08 | $16.40 | $18.78 | 400 | — | — |
| 2025-08-07 | $16.40 | $18.77 | 0 | — | — |
| 2025-08-06 | $16.40 | $18.77 | 700 | — | — |
| 2025-08-05 | $16.30 | $18.66 | 1,100 | — | — |
| 2025-08-04 | $16.19 | $18.54 | 1,900 | — | — |
| 2025-08-01 | $16.05 | $18.38 | 1,800 | — | — |
| 2025-07-31 | $16.20 | $18.55 | 2,800 | — | — |
| 2025-07-30 | $15.71 | $17.99 | 12,600 | — | — |
| 2025-07-29 | $16.85 | $19.29 | 1,600 | — | — |
| 2025-07-28 | $16.93 | $19.38 | 2,400 | — | — |
| 2025-07-25 | $17.05 | $19.52 | 4,300 | — | — |
| 2025-07-24 | $17.22 | $19.71 | 10,600 | — | — |
| 2025-07-23 | $17.87 | $20.46 | 2,000 | — | — |
| 2025-07-22 | $17.87 | $20.46 | 2,400 | — | — |
| 2025-07-21 | $17.83 | $20.41 | 1,500 | — | — |
| 2025-07-18 | $17.83 | $20.41 | 3,000 | — | — |
| 2025-07-17 | $17.91 | $20.50 | 4,300 | — | — |
| 2025-07-16 | $18.40 | $20.81 | 7,500 | — | — |
| 2025-07-15 | $18.20 | $20.59 | 5,200 | — | — |
| 2025-07-14 | $17.95 | $20.31 | 2,000 | — | — |
| 2025-07-11 | $17.82 | $20.16 | 1,900 | — | — |
| 2025-07-10 | $17.98 | $20.34 | 600 | — | — |
| 2025-07-09 | $17.78 | $20.11 | 5,400 | — | — |
| 2025-07-08 | $17.84 | $20.18 | 600 | — | — |
| 2025-07-07 | $17.92 | $20.27 | 1,600 | — | — |
| 2025-07-03 | $18.10 | $20.47 | 700 | — | — |
| 2025-07-02 | $17.98 | $20.34 | 1,100 | — | — |
| 2025-07-01 | $17.95 | $20.30 | 2,700 | — | — |
| 2025-06-30 | $17.98 | $20.34 | 2,300 | — | — |
| 2025-06-27 | $17.95 | $20.30 | 1,300 | — | — |
| 2025-06-26 | $17.97 | $20.33 | 5,900 | — | — |
| 2025-06-25 | $17.87 | $20.21 | 3,400 | — | — |
| 2025-06-24 | $18.10 | $20.47 | 12,600 | — | — |
| 2025-06-23 | $17.00 | $19.23 | 2,800 | — | — |
| 2025-06-20 | $17.02 | $19.25 | 600 | — | — |
| 2025-06-18 | $17.09 | $19.33 | 800 | — | — |
| 2025-06-17 | $17.02 | $19.25 | 300 | — | — |
| 2025-06-16 | $17.08 | $19.32 | 900 | — | — |
| 2025-06-13 | $17.26 | $19.28 | 7,200 | — | — |
| 2025-06-12 | $18.00 | $20.10 | 700 | — | — |
| 2025-06-11 | $17.98 | $20.08 | 1,400 | — | — |
| 2025-06-10 | $17.80 | $19.88 | 3,500 | — | — |
| 2025-06-09 | $17.25 | $19.26 | 800 | — | — |
| 2025-06-06 | $17.22 | $19.23 | 7,100 | — | — |
| 2025-06-05 | $17.40 | $19.43 | 400 | — | — |
| 2025-06-04 | $17.50 | $19.54 | 500 | — | — |
| 2025-06-03 | $17.38 | $19.40 | 300 | — | — |
| 2025-06-02 | $17.30 | $19.32 | 300 | — | — |
| 2025-05-30 | $17.16 | $19.16 | 400 | — | — |
| 2025-05-29 | $17.12 | $19.12 | 5,300 | — | — |
| 2025-05-28 | $17.39 | $19.42 | 1,300 | — | — |
| 2025-05-27 | $17.65 | $19.71 | 7,100 | — | — |
| 2025-05-23 | $17.50 | $19.54 | 1,600 | — | — |
| 2025-05-22 | $17.60 | $19.66 | 200 | — | — |
| 2025-05-21 | $17.49 | $19.53 | 1,200 | — | — |
| 2025-05-20 | $17.53 | $19.58 | 1,800 | — | — |
| 2025-05-19 | $17.70 | $19.77 | 1,200 | — | — |
| 2025-05-16 | $17.88 | $19.97 | 1,400 | — | — |
| 2025-05-15 | $18.20 | $20.08 | 5,800 | — | — |
| 2025-05-14 | $18.20 | $20.08 | 1,500 | — | — |
| 2025-05-13 | $18.03 | $19.89 | 800 | — | — |
| 2025-05-12 | $17.88 | $19.73 | 1,600 | — | — |
| 2025-05-09 | $17.89 | $19.74 | 2,400 | — | — |
| 2025-05-08 | $18.10 | $19.97 | 4,000 | — | — |
| 2025-05-07 | $17.84 | $19.68 | 900 | — | — |
| 2025-05-06 | $17.85 | $19.69 | 1,500 | — | — |
| 2025-05-05 | $17.97 | $19.83 | 2,800 | — | — |
| 2025-05-02 | $17.85 | $19.69 | 7,700 | — | — |
| 2025-05-01 | $17.89 | $19.74 | 2,000 | — | — |
| 2025-04-30 | $17.85 | $19.69 | 1,900 | — | — |
| 2025-04-29 | $17.90 | $19.75 | 6,000 | — | — |
| 2025-04-28 | $17.76 | $19.59 | 1,500 | — | — |
| 2025-04-25 | $17.88 | $19.73 | 7,500 | — | — |
| 2025-04-24 | $18.37 | $20.27 | 9,100 | — | — |
| 2025-04-23 | $18.77 | $20.71 | 900 | — | — |
| 2025-04-22 | $18.52 | $20.43 | 1,000 | — | — |
| 2025-04-21 | $18.67 | $20.60 | 4,200 | — | — |
| 2025-04-17 | $19.15 | $21.13 | 2,700 | — | — |
| 2025-04-16 | $18.62 | $20.54 | 13,700 | — | — |
| 2025-04-15 | $20.00 | $21.82 | 19,200 | — | — |
| 2025-04-14 | $18.19 | $19.85 | 6,400 | — | — |
| 2025-04-11 | $18.02 | $19.66 | 7,600 | — | — |
| 2025-04-10 | $18.48 | $20.16 | 1,500 | — | — |
| 2025-04-09 | $18.40 | $20.08 | 2,900 | — | — |
| 2025-04-08 | $18.43 | $20.11 | 1,100 | — | — |
| 2025-04-07 | $18.30 | $19.97 | 2,200 | — | — |
| 2025-04-04 | $18.32 | $19.99 | 2,100 | — | — |
| 2025-04-03 | $18.70 | $20.40 | 1,900 | — | — |
| 2025-04-02 | $18.75 | $20.46 | 2,600 | — | — |
| 2025-04-01 | $18.92 | $20.64 | 3,200 | — | — |
| 2025-03-31 | $18.93 | $20.66 | 4,900 | — | — |
| 2025-03-28 | $19.07 | $20.81 | 2,300 | — | — |
| 2025-03-27 | $18.82 | $20.54 | 2,400 | — | — |
| 2025-03-26 | $19.05 | $20.79 | 800 | — | — |
| 2025-03-25 | $18.87 | $20.59 | 8,800 | — | — |
| 2025-03-24 | $19.15 | $20.90 | 500 | — | — |
| 2025-03-21 | $19.03 | $20.76 | 10,200 | — | — |
| 2025-03-20 | $19.05 | $20.79 | 22,300 | — | — |
| 2025-03-19 | $19.62 | $21.41 | 11,400 | — | — |
| 2025-03-18 | $19.92 | $21.74 | 8,000 | — | — |
| 2025-03-17 | $19.97 | $21.78 | 1,400 | — | — |
| 2025-03-14 | $20.10 | $21.69 | 1,000 | — | — |
| 2025-03-13 | $19.99 | $21.57 | 5,800 | — | — |
| 2025-03-12 | $20.16 | $21.76 | 2,800 | — | — |
| 2025-03-11 | $20.10 | $21.69 | 3,400 | — | — |
| 2025-03-10 | $20.30 | $21.91 | 12,700 | — | — |
| 2025-03-07 | $20.91 | $22.57 | 12,100 | — | — |
| 2025-03-06 | $19.90 | $21.48 | 2,800 | — | — |
| 2025-03-05 | $20.05 | $21.64 | 7,300 | — | — |
| 2025-03-04 | $20.17 | $21.77 | 4,800 | — | — |
| 2025-03-03 | $20.19 | $21.79 | 7,100 | — | — |
| 2025-02-28 | $20.10 | $21.69 | 9,200 | — | — |
| 2025-02-27 | $20.10 | $21.69 | 11,200 | — | — |
| 2025-02-26 | $20.49 | $22.11 | 6,200 | — | — |
| 2025-02-25 | $20.73 | $22.37 | 0 | — | — |
| 2025-02-24 | $20.73 | $22.37 | 4,200 | — | — |
| 2025-02-21 | $20.08 | $21.67 | 13,500 | — | — |
| 2025-02-20 | $20.35 | $21.96 | 30,300 | — | — |
| 2025-02-19 | $20.03 | $21.62 | 3,700 | — | — |
| 2025-02-18 | $20.00 | $21.58 | 3,900 | — | — |
| 2025-02-14 | $20.15 | $21.75 | 800 | — | — |
| 2025-02-13 | $20.05 | $21.40 | 6,800 | — | — |
| 2025-02-12 | $20.19 | $21.55 | 1,200 | — | — |
| 2025-02-11 | $19.98 | $21.33 | 3,000 | — | — |
| 2025-02-10 | $19.99 | $21.34 | 2,300 | — | — |
| 2025-02-07 | $19.96 | $21.30 | 5,700 | — | — |
| 2025-02-06 | $20.02 | $21.37 | 6,300 | — | — |
| 2025-02-05 | $20.04 | $21.39 | 3,500 | — | — |
| 2025-02-04 | $20.01 | $21.36 | 8,300 | — | — |
| 2025-02-03 | $19.96 | $21.30 | 4,300 | — | — |
| 2025-01-31 | $20.05 | $21.39 | 600 | — | — |
| 2025-01-30 | $19.90 | $21.24 | 2,500 | — | — |
| 2025-01-29 | $20.03 | $21.38 | 400 | — | — |
| 2025-01-28 | $20.10 | $21.45 | 700 | — | — |
| 2025-01-27 | $19.92 | $21.26 | 3,500 | — | — |
| 2025-01-24 | $20.42 | $21.80 | 300 | — | — |
| 2025-01-23 | $20.40 | $21.77 | 0 | — | — |
| 2025-01-22 | $20.40 | $21.77 | 200 | — | — |
| 2025-01-21 | $20.40 | $21.77 | 400 | — | — |
| 2025-01-17 | $20.45 | $21.83 | 1,400 | — | — |
| 2025-01-16 | $20.58 | $21.74 | 2,300 | — | — |
| 2025-01-15 | $20.57 | $21.72 | 0 | — | — |
| 2025-01-14 | $20.57 | $21.72 | 400 | — | — |
| 2025-01-13 | $20.55 | $21.70 | 400 | — | — |
| 2025-01-10 | $20.59 | $21.74 | 500 | — | — |
| 2025-01-08 | $20.55 | $21.70 | 900 | — | — |
| 2025-01-07 | $20.55 | $21.70 | 600 | — | — |
| 2025-01-06 | $20.30 | $21.44 | 2,700 | — | — |
| 2025-01-03 | $20.52 | $21.67 | 100 | — | — |
| 2025-01-02 | $20.60 | $21.75 | 200 | — | — |