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
- 2017-06-30 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 | $22.98 | $22.98 | 5,700 | — | — |
| 2025-12-30 | $23.41 | $23.41 | 4,200 | — | — |
| 2025-12-29 | $23.18 | $23.18 | 10,500 | — | — |
| 2025-12-26 | $23.76 | $23.76 | 5,600 | — | — |
| 2025-12-24 | $23.89 | $23.89 | 2,000 | — | — |
| 2025-12-23 | $23.29 | $23.29 | 9,700 | — | — |
| 2025-12-22 | $23.10 | $23.10 | 6,900 | — | — |
| 2025-12-19 | $22.19 | $22.19 | 8,500 | — | — |
| 2025-12-18 | $23.19 | $23.19 | 8,500 | — | — |
| 2025-12-17 | $23.92 | $23.92 | 16,500 | — | — |
| 2025-12-16 | $24.02 | $24.02 | 12,600 | — | — |
| 2025-12-15 | $24.06 | $24.06 | 2,500 | — | — |
| 2025-12-12 | $24.97 | $24.97 | 6,400 | — | — |
| 2025-12-11 | $24.95 | $24.95 | 5,600 | — | — |
| 2025-12-10 | $24.17 | $24.17 | 10,300 | — | — |
| 2025-12-09 | $24.45 | $24.45 | 7,400 | — | — |
| 2025-12-08 | $24.86 | $24.86 | 5,100 | — | — |
| 2025-12-05 | $24.02 | $24.02 | 4,700 | — | — |
| 2025-12-04 | $24.61 | $24.61 | 7,100 | — | — |
| 2025-12-03 | $25.40 | $25.40 | 15,500 | — | — |
| 2025-12-02 | $24.56 | $24.56 | 15,300 | — | — |
| 2025-12-01 | $22.57 | $22.57 | 24,200 | — | — |
| 2025-11-28 | $24.33 | $24.33 | 2,100 | — | — |
| 2025-11-26 | $23.75 | $23.75 | 4,700 | — | — |
| 2025-11-25 | $22.28 | $22.28 | 23,700 | — | — |
| 2025-11-24 | $24.59 | $24.59 | 15,500 | — | — |
| 2025-11-21 | $24.50 | $24.50 | 6,800 | — | — |
| 2025-11-20 | $25.62 | $25.62 | 29,600 | — | — |
| 2025-11-19 | $26.25 | $26.25 | 35,700 | — | — |
| 2025-11-18 | $23.38 | $23.38 | 35,000 | — | — |
| 2025-11-17 | $21.03 | $21.03 | 17,900 | — | — |
| 2025-11-14 | $19.33 | $19.33 | 17,400 | — | — |
| 2025-11-13 | $19.52 | $19.52 | 8,300 | — | — |
| 2025-11-12 | $20.00 | $20.00 | 15,900 | — | — |
| 2025-11-11 | $20.19 | $20.19 | 8,000 | — | — |
| 2025-11-10 | $20.24 | $20.24 | 1,300 | — | — |
| 2025-11-07 | $20.00 | $20.00 | 4,400 | — | — |
| 2025-11-06 | $20.29 | $20.29 | 3,200 | — | — |
| 2025-11-05 | $20.65 | $20.65 | 4,500 | — | — |
| 2025-11-04 | $20.07 | $20.07 | 9,000 | — | — |
| 2025-11-03 | $19.97 | $19.97 | 4,500 | — | — |
| 2025-10-31 | $20.50 | $20.50 | 6,000 | — | — |
| 2025-10-30 | $20.47 | $20.47 | 12,300 | — | — |
| 2025-10-29 | $20.66 | $20.66 | 14,300 | — | — |
| 2025-10-28 | $21.00 | $21.00 | 5,700 | — | — |
| 2025-10-27 | $20.85 | $20.85 | 7,000 | — | — |
| 2025-10-24 | $20.55 | $20.55 | 20,400 | — | — |
| 2025-10-23 | $21.92 | $21.92 | 28,300 | — | — |
| 2025-10-22 | $21.07 | $21.07 | 11,800 | — | — |
| 2025-10-21 | $21.67 | $21.67 | 25,500 | — | — |
| 2025-10-20 | $18.24 | $18.24 | 5,800 | — | — |
| 2025-10-17 | $17.25 | $17.25 | 22,700 | — | — |
| 2025-10-16 | $18.65 | $18.65 | 23,700 | — | — |
| 2025-10-15 | $17.58 | $17.58 | 11,400 | — | — |
| 2025-10-14 | $17.00 | $17.00 | 23,400 | — | — |
| 2025-10-13 | $18.75 | $18.75 | 2,900 | — | — |
| 2025-10-10 | $19.04 | $19.04 | 8,700 | — | — |
| 2025-10-09 | $19.66 | $19.66 | 13,300 | — | — |
| 2025-10-08 | $18.35 | $18.35 | 47,700 | — | — |
| 2025-10-07 | $18.75 | $18.75 | 6,400 | — | — |
| 2025-10-06 | $20.21 | $20.21 | 4,200 | — | — |
| 2025-10-03 | $20.78 | $20.78 | 9,100 | — | — |
| 2025-10-02 | $20.85 | $20.85 | 7,400 | — | — |
| 2025-10-01 | $20.50 | $20.50 | 17,500 | — | — |
| 2025-09-30 | $17.79 | $17.79 | 1,500 | — | — |
| 2025-09-29 | $18.40 | $18.40 | 14,000 | — | — |
| 2025-09-26 | $17.42 | $17.42 | 25,000 | — | — |
| 2025-09-25 | $17.87 | $17.87 | 13,500 | — | — |
| 2025-09-24 | $17.58 | $17.58 | 31,700 | — | — |
| 2025-09-23 | $17.98 | $17.98 | 23,700 | — | — |
| 2025-09-22 | $17.25 | $17.25 | 41,200 | — | — |
| 2025-09-19 | $16.69 | $16.69 | 37,900 | — | — |
| 2025-09-18 | $17.57 | $17.57 | 14,600 | — | — |
| 2025-09-17 | $17.55 | $17.55 | 16,100 | — | — |
| 2025-09-16 | $18.41 | $18.41 | 11,900 | — | — |
| 2025-09-15 | $18.72 | $18.72 | 12,600 | — | — |
| 2025-09-12 | $19.50 | $19.50 | 31,000 | — | — |
| 2025-09-11 | $20.23 | $20.23 | 7,900 | — | — |
| 2025-09-10 | $21.20 | $21.20 | 27,100 | — | — |
| 2025-09-09 | $21.25 | $21.25 | 35,700 | — | — |
| 2025-09-08 | $20.99 | $20.99 | 53,500 | — | — |
| 2025-09-05 | $17.74 | $17.74 | 33,200 | — | — |
| 2025-09-04 | $16.10 | $16.10 | 3,300 | — | — |
| 2025-09-03 | $15.80 | $15.80 | 7,200 | — | — |
| 2025-09-02 | $15.41 | $15.41 | 16,400 | — | — |
| 2025-08-29 | $15.52 | $15.52 | 7,000 | — | — |
| 2025-08-28 | $15.45 | $15.45 | 12,300 | — | — |
| 2025-08-27 | $15.26 | $15.26 | 33,500 | — | — |
| 2025-08-26 | $14.41 | $14.41 | 2,000 | — | — |
| 2025-08-25 | $14.19 | $14.19 | 5,300 | — | — |
| 2025-08-22 | $14.26 | $14.26 | 4,800 | — | — |
| 2025-08-21 | $14.50 | $14.50 | 23,400 | — | — |
| 2025-08-20 | $14.54 | $14.54 | 2,800 | — | — |
| 2025-08-19 | $14.30 | $14.30 | 5,200 | — | — |
| 2025-08-18 | $14.70 | $14.70 | 0 | — | — |
| 2025-08-15 | $14.70 | $14.70 | 54,300 | — | — |
| 2025-08-14 | $14.71 | $14.71 | 8,800 | — | — |
| 2025-08-13 | $14.29 | $14.29 | 10,600 | — | — |
| 2025-08-12 | $14.18 | $14.18 | 4,800 | — | — |
| 2025-08-11 | $13.80 | $13.80 | 1,900 | — | — |
| 2025-08-08 | $13.90 | $13.90 | 2,600 | — | — |
| 2025-08-07 | $14.20 | $14.20 | 3,100 | — | — |
| 2025-08-06 | $14.58 | $14.58 | 1,300 | — | — |
| 2025-08-05 | $14.65 | $14.65 | 4,700 | — | — |
| 2025-08-04 | $14.51 | $14.51 | 4,000 | — | — |
| 2025-08-01 | $14.46 | $14.46 | 2,000 | — | — |
| 2025-07-31 | $14.26 | $14.26 | 4,800 | — | — |
| 2025-07-30 | $14.48 | $14.48 | 9,500 | — | — |
| 2025-07-29 | $14.45 | $14.45 | 8,600 | — | — |
| 2025-07-28 | $14.40 | $14.40 | 6,200 | — | — |
| 2025-07-25 | $14.70 | $14.70 | 6,900 | — | — |
| 2025-07-24 | $14.21 | $14.21 | 4,800 | — | — |
| 2025-07-23 | $14.68 | $14.68 | 12,000 | — | — |
| 2025-07-22 | $13.80 | $13.80 | 9,200 | — | — |
| 2025-07-21 | $13.90 | $13.90 | 5,900 | — | — |
| 2025-07-18 | $14.51 | $14.51 | 7,300 | — | — |
| 2025-07-17 | $14.19 | $14.19 | 14,900 | — | — |
| 2025-07-16 | $14.63 | $14.63 | 17,600 | — | — |
| 2025-07-15 | $14.78 | $14.78 | 17,800 | — | — |
| 2025-07-14 | $14.85 | $14.85 | 19,900 | — | — |
| 2025-07-11 | $15.58 | $15.58 | 15,300 | — | — |
| 2025-07-10 | $15.70 | $15.70 | 18,600 | — | — |
| 2025-07-09 | $16.20 | $16.20 | 26,100 | — | — |
| 2025-07-08 | $15.82 | $15.82 | 54,100 | — | — |
| 2025-07-07 | $13.98 | $13.98 | 57,200 | — | — |
| 2025-07-03 | $12.05 | $12.05 | 40,200 | — | — |
| 2025-07-02 | $11.30 | $11.30 | 3,300 | — | — |
| 2025-07-01 | $10.92 | $10.92 | 500 | — | — |
| 2025-06-30 | $11.04 | $11.04 | 36,600 | — | — |
| 2025-06-27 | $10.87 | $10.87 | 13,200 | — | — |
| 2025-06-26 | $11.24 | $11.24 | 16,900 | — | — |
| 2025-06-25 | $11.00 | $11.00 | 36,000 | — | — |
| 2025-06-24 | $11.17 | $11.17 | 1,400 | — | — |
| 2025-06-23 | $10.66 | $10.66 | 1,400 | — | — |
| 2025-06-20 | $11.30 | $11.30 | 5,600 | — | — |
| 2025-06-18 | $10.85 | $10.85 | 1,000 | — | — |
| 2025-06-17 | $11.10 | $11.10 | 400 | — | — |
| 2025-06-16 | $10.89 | $10.89 | 1,600 | — | — |
| 2025-06-13 | $10.85 | $10.85 | 5,400 | — | — |
| 2025-06-12 | $11.26 | $11.26 | 4,300 | — | — |
| 2025-06-11 | $11.07 | $11.07 | 3,100 | — | — |
| 2025-06-10 | $11.39 | $11.39 | 3,700 | — | — |
| 2025-06-09 | $11.72 | $11.72 | 2,100 | — | — |
| 2025-06-06 | $11.20 | $11.20 | 8,600 | — | — |
| 2025-06-05 | $11.37 | $11.37 | 11,700 | — | — |
| 2025-06-04 | $10.77 | $10.77 | 5,900 | — | — |
| 2025-06-03 | $10.62 | $10.62 | 19,700 | — | — |
| 2025-06-02 | $10.90 | $10.90 | 17,700 | — | — |
| 2025-05-30 | $9.44 | $9.44 | 3,900 | — | — |
| 2025-05-29 | $9.96 | $9.96 | 1,500 | — | — |
| 2025-05-28 | $9.96 | $9.96 | 9,000 | — | — |
| 2025-05-27 | $10.04 | $10.04 | 10,500 | — | — |
| 2025-05-23 | $9.68 | $9.68 | 10,100 | — | — |
| 2025-05-22 | $9.75 | $9.75 | 9,200 | — | — |
| 2025-05-21 | $9.90 | $9.90 | 25,200 | — | — |
| 2025-05-20 | $8.98 | $8.98 | 20,000 | — | — |
| 2025-05-19 | $8.37 | $8.37 | 9,200 | — | — |
| 2025-05-16 | $7.88 | $7.88 | 26,600 | — | — |
| 2025-05-15 | $7.15 | $7.15 | 10,200 | — | — |
| 2025-05-14 | $6.93 | $6.93 | 1,800 | — | — |
| 2025-05-13 | $7.00 | $7.00 | 6,800 | — | — |
| 2025-05-12 | $6.29 | $6.29 | 2,900 | — | — |
| 2025-05-09 | $6.63 | $6.63 | 1,300 | — | — |
| 2025-05-08 | $6.45 | $6.45 | 5,500 | — | — |
| 2025-05-07 | $6.50 | $6.50 | 2,600 | — | — |
| 2025-05-06 | $6.21 | $6.21 | 22,600 | — | — |
| 2025-05-05 | $6.31 | $6.31 | 3,100 | — | — |
| 2025-05-02 | $7.32 | $7.32 | 8,700 | — | — |
| 2025-05-01 | $6.35 | $6.35 | 2,600 | — | — |
| 2025-04-30 | $6.08 | $6.08 | 3,500 | — | — |
| 2025-04-29 | $5.75 | $5.75 | 8,500 | — | — |
| 2025-04-28 | $6.04 | $6.04 | 2,700 | — | — |
| 2025-04-25 | $6.03 | $6.03 | 9,200 | — | — |
| 2025-04-24 | $6.73 | $6.73 | 14,900 | — | — |
| 2025-04-23 | $7.70 | $7.70 | 148,000 | — | — |
| 2025-04-22 | $5.45 | $5.45 | 4,400 | — | — |
| 2025-04-21 | $5.24 | $5.24 | 3,700 | — | — |
| 2025-04-17 | $5.88 | $5.88 | 5,100 | — | — |
| 2025-04-16 | $5.51 | $5.51 | 2,700 | — | — |
| 2025-04-15 | $5.60 | $5.60 | 11,100 | — | — |
| 2025-04-14 | $5.65 | $5.65 | 30,200 | — | — |
| 2025-04-11 | $5.66 | $5.66 | 20,100 | — | — |
| 2025-04-10 | $5.40 | $5.40 | 20,000 | — | — |
| 2025-04-09 | $5.69 | $5.69 | 36,500 | — | — |
| 2025-04-08 | $5.35 | $5.35 | 23,400 | — | — |
| 2025-04-07 | $4.50 | $4.50 | 29,100 | — | — |
| 2025-04-04 | $5.27 | $5.27 | 6,000 | — | — |
| 2025-04-03 | $5.15 | $5.15 | 4,400 | — | — |
| 2025-04-02 | $5.56 | $5.56 | 2,700 | — | — |
| 2025-04-01 | $5.65 | $5.65 | 2,900 | — | — |
| 2025-03-31 | $6.27 | $6.27 | 0 | — | — |
| 2025-03-28 | $6.27 | $6.27 | 1,000 | — | — |
| 2025-03-27 | $6.26 | $6.26 | 4,600 | — | — |
| 2025-03-26 | $6.67 | $6.67 | 2,400 | — | — |
| 2025-03-25 | $6.77 | $6.77 | 1,200 | — | — |
| 2025-03-24 | $6.84 | $6.84 | 4,400 | — | — |
| 2025-03-21 | $6.78 | $6.78 | 6,600 | — | — |
| 2025-03-20 | $6.78 | $6.78 | 7,400 | — | — |
| 2025-03-19 | $7.13 | $7.13 | 3,300 | — | — |
| 2025-03-18 | $7.19 | $7.19 | 1,900 | — | — |
| 2025-03-17 | $7.82 | $7.82 | 1,800 | — | — |
| 2025-03-14 | $7.16 | $7.16 | 700 | — | — |
| 2025-03-13 | $6.94 | $6.94 | 2,500 | — | — |
| 2025-03-12 | $6.87 | $6.87 | 6,700 | — | — |
| 2025-03-11 | $7.39 | $7.39 | 13,800 | — | — |
| 2025-03-10 | $7.15 | $7.15 | 1,900 | — | — |
| 2025-03-07 | $6.93 | $6.93 | 4,100 | — | — |
| 2025-03-06 | $6.70 | $6.70 | 3,400 | — | — |
| 2025-03-05 | $7.26 | $7.26 | 8,500 | — | — |
| 2025-03-04 | $7.16 | $7.16 | 21,300 | — | — |
| 2025-03-03 | $7.27 | $7.27 | 2,300 | — | — |
| 2025-02-28 | $7.28 | $7.28 | 1,700 | — | — |
| 2025-02-27 | $7.57 | $7.57 | 11,300 | — | — |
| 2025-02-26 | $6.96 | $6.96 | 17,000 | — | — |
| 2025-02-25 | $8.05 | $8.05 | 6,300 | — | — |
| 2025-02-24 | $9.22 | $9.22 | 15,000 | — | — |
| 2025-02-21 | $10.14 | $10.14 | 77,600 | — | — |
| 2025-02-20 | $9.64 | $9.64 | 87,600 | — | — |
| 2025-02-19 | $8.31 | $8.31 | 27,300 | — | — |
| 2025-02-18 | $7.26 | $7.26 | 3,600 | — | — |
| 2025-02-14 | $7.22 | $7.22 | 5,300 | — | — |
| 2025-02-13 | $7.38 | $7.38 | 6,500 | — | — |
| 2025-02-12 | $7.47 | $7.47 | 3,900 | — | — |
| 2025-02-11 | $7.42 | $7.42 | 6,000 | — | — |
| 2025-02-10 | $6.89 | $6.89 | 3,600 | — | — |
| 2025-02-07 | $6.65 | $6.65 | 4,100 | — | — |
| 2025-02-06 | $6.90 | $6.90 | 5,600 | — | — |
| 2025-02-05 | $6.89 | $6.89 | 4,900 | — | — |
| 2025-02-04 | $6.61 | $6.61 | 1,800 | — | — |
| 2025-02-03 | $6.65 | $6.65 | 1,200 | — | — |
| 2025-01-31 | $6.87 | $6.87 | 6,500 | — | — |
| 2025-01-30 | $6.47 | $6.47 | 600 | — | — |
| 2025-01-29 | $6.31 | $6.31 | 900 | — | — |
| 2025-01-28 | $6.50 | $6.50 | 6,700 | — | — |
| 2025-01-27 | $6.47 | $6.47 | 3,400 | — | — |
| 2025-01-24 | $6.53 | $6.53 | 4,300 | — | — |
| 2025-01-23 | $6.46 | $6.46 | 3,900 | — | — |
| 2025-01-22 | $6.66 | $6.66 | 4,200 | — | — |
| 2025-01-21 | $6.66 | $6.66 | 33,100 | — | — |
| 2025-01-17 | $6.51 | $6.51 | 10,800 | — | — |
| 2025-01-16 | $6.15 | $6.15 | 4,200 | — | — |
| 2025-01-15 | $6.10 | $6.10 | 4,300 | — | — |
| 2025-01-14 | $6.06 | $6.06 | 26,200 | — | — |
| 2025-01-13 | $6.00 | $6.00 | 4,900 | — | — |
| 2025-01-10 | $6.13 | $6.13 | 4,400 | — | — |
| 2025-01-08 | $6.23 | $6.23 | 400 | — | — |
| 2025-01-07 | $6.20 | $6.20 | 8,400 | — | — |
| 2025-01-06 | $5.90 | $5.90 | 32,400 | — | — |
| 2025-01-03 | $5.55 | $5.55 | 3,200 | — | — |
| 2025-01-02 | $5.36 | $5.36 | 1,500 | — | — |