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
- 2021-07-07 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 | $15.45 | $15.45 | 71,260 | — | — |
| 2025-12-30 | $15.30 | $15.30 | 40,760 | — | — |
| 2025-12-29 | $15.75 | $15.75 | 26,893 | — | — |
| 2025-12-26 | $16.35 | $16.35 | 14,847 | — | — |
| 2025-12-24 | $16.80 | $16.80 | 18,233 | — | — |
| 2025-12-23 | $16.20 | $16.20 | 90,767 | — | — |
| 2025-12-22 | $15.75 | $15.75 | 68,913 | — | — |
| 2025-12-19 | $15.30 | $15.30 | 30,260 | — | — |
| 2025-12-18 | $15.90 | $15.90 | 109,113 | — | — |
| 2025-12-17 | $17.70 | $17.70 | 49,060 | — | — |
| 2025-12-16 | $19.35 | $19.35 | 22,033 | — | — |
| 2025-12-15 | $19.50 | $19.50 | 33,820 | — | — |
| 2025-12-12 | $20.85 | $20.85 | 23,880 | — | — |
| 2025-12-11 | $21.00 | $21.00 | 23,227 | — | — |
| 2025-12-10 | $21.60 | $21.60 | 41,353 | — | — |
| 2025-12-09 | $20.25 | $20.25 | 22,987 | — | — |
| 2025-12-08 | $20.85 | $20.85 | 38,447 | — | — |
| 2025-12-05 | $21.90 | $21.90 | 40,993 | — | — |
| 2025-12-04 | $22.20 | $22.20 | 22,553 | — | — |
| 2025-12-03 | $21.30 | $21.30 | 40,980 | — | — |
| 2025-12-02 | $19.50 | $19.50 | 43,047 | — | — |
| 2025-12-01 | $18.75 | $18.75 | 42,193 | — | — |
| 2025-11-28 | $19.50 | $19.50 | 20,160 | — | — |
| 2025-11-26 | $19.20 | $19.20 | 47,147 | — | — |
| 2025-11-25 | $19.20 | $19.20 | 52,947 | — | — |
| 2025-11-24 | $19.95 | $19.95 | 40,007 | — | — |
| 2025-11-21 | $19.50 | $19.50 | 56,707 | — | — |
| 2025-11-20 | $19.50 | $19.50 | 64,120 | — | — |
| 2025-11-19 | $21.15 | $21.15 | 32,240 | — | — |
| 2025-11-18 | $22.20 | $22.20 | 31,967 | — | — |
| 2025-11-17 | $22.35 | $22.35 | 92,847 | — | — |
| 2025-11-14 | $23.70 | $23.70 | 44,047 | — | — |
| 2025-11-13 | $24.90 | $24.90 | 70,260 | — | — |
| 2025-11-12 | $26.55 | $26.55 | 25,833 | — | — |
| 2025-11-11 | $27.00 | $27.00 | 23,227 | — | — |
| 2025-11-10 | $27.60 | $27.60 | 39,440 | — | — |
| 2025-11-07 | $27.00 | $27.00 | 44,913 | — | — |
| 2025-11-06 | $26.25 | $26.25 | 95,287 | — | — |
| 2025-11-05 | $29.10 | $29.10 | 46,013 | — | — |
| 2025-11-04 | $28.50 | $28.50 | 31,667 | — | — |
| 2025-11-03 | $30.15 | $30.15 | 23,993 | — | — |
| 2025-10-31 | $30.75 | $30.75 | 21,387 | — | — |
| 2025-10-30 | $30.00 | $30.00 | 44,933 | — | — |
| 2025-10-29 | $31.05 | $31.05 | 41,233 | — | — |
| 2025-10-28 | $31.80 | $31.80 | 41,893 | — | — |
| 2025-10-27 | $33.60 | $33.60 | 59,100 | — | — |
| 2025-10-24 | $32.70 | $32.70 | 82,307 | — | — |
| 2025-10-23 | $31.50 | $31.50 | 93,747 | — | — |
| 2025-10-22 | $31.35 | $31.35 | 140,300 | — | — |
| 2025-10-21 | $29.25 | $29.25 | 47,467 | — | — |
| 2025-10-20 | $30.45 | $30.45 | 37,167 | — | — |
| 2025-10-17 | $30.45 | $30.45 | 53,853 | — | — |
| 2025-10-16 | $30.90 | $30.90 | 49,753 | — | — |
| 2025-10-15 | $32.70 | $32.70 | 67,553 | — | — |
| 2025-10-14 | $34.95 | $34.95 | 131,253 | — | — |
| 2025-10-13 | $35.85 | $35.85 | 187,660 | — | — |
| 2025-10-10 | $29.85 | $29.85 | 90,020 | — | — |
| 2025-10-09 | $32.55 | $32.55 | 64,087 | — | — |
| 2025-10-08 | $31.80 | $31.80 | 52,133 | — | — |
| 2025-10-07 | $32.85 | $32.85 | 122,407 | — | — |
| 2025-10-06 | $35.10 | $35.10 | 401,673 | — | — |
| 2025-10-03 | $28.95 | $28.95 | 67,847 | — | — |
| 2025-10-02 | $28.80 | $28.80 | 32,693 | — | — |
| 2025-10-01 | $28.20 | $28.20 | 50,220 | — | — |
| 2025-09-30 | $28.65 | $28.65 | 64,913 | — | — |
| 2025-09-29 | $29.55 | $29.55 | 66,347 | — | — |
| 2025-09-26 | $30.30 | $30.30 | 175,313 | — | — |
| 2025-09-25 | $31.80 | $31.80 | 557,847 | — | — |
| 2025-09-24 | $42.45 | $42.45 | 274,693 | — | — |
| 2025-09-23 | $36.15 | $36.15 | 215,900 | — | — |
| 2025-09-22 | $35.25 | $35.25 | 95,193 | — | — |
| 2025-09-19 | $34.35 | $34.35 | 124,167 | — | — |
| 2025-09-18 | $32.55 | $32.55 | 55,907 | — | — |
| 2025-09-17 | $31.35 | $31.35 | 103,247 | — | — |
| 2025-09-16 | $30.00 | $30.00 | 61,173 | — | — |
| 2025-09-15 | $30.30 | $30.30 | 106,727 | — | — |
| 2025-09-12 | $29.40 | $29.40 | 59,713 | — | — |
| 2025-09-11 | $29.70 | $29.70 | 121,013 | — | — |
| 2025-09-10 | $29.55 | $29.55 | 224,660 | — | — |
| 2025-09-09 | $26.40 | $26.40 | 73,553 | — | — |
| 2025-09-08 | $25.50 | $25.50 | 45,180 | — | — |
| 2025-09-05 | $24.15 | $24.15 | 56,127 | — | — |
| 2025-09-04 | $24.90 | $24.90 | 24,713 | — | — |
| 2025-09-03 | $24.75 | $24.75 | 67,220 | — | — |
| 2025-09-02 | $24.15 | $24.15 | 42,587 | — | — |
| 2025-08-29 | $24.90 | $24.90 | 32,013 | — | — |
| 2025-08-28 | $24.90 | $24.90 | 22,060 | — | — |
| 2025-08-27 | $24.90 | $24.90 | 37,280 | — | — |
| 2025-08-26 | $26.25 | $26.25 | 51,707 | — | — |
| 2025-08-25 | $25.50 | $25.50 | 50,880 | — | — |
| 2025-08-22 | $24.75 | $24.75 | 113,100 | — | — |
| 2025-08-21 | $25.20 | $25.20 | 64,993 | — | — |
| 2025-08-20 | $25.65 | $25.65 | 209,320 | — | — |
| 2025-08-19 | $32.40 | $32.40 | 362,580 | — | — |
| 2025-08-18 | $27.45 | $27.45 | 103,220 | — | — |
| 2025-08-15 | $23.40 | $23.40 | 71,487 | — | — |
| 2025-08-14 | $24.60 | $24.60 | 29,020 | — | — |
| 2025-08-13 | $25.35 | $25.35 | 179,813 | — | — |
| 2025-08-12 | $29.70 | $29.70 | 78,313 | — | — |
| 2025-08-11 | $29.40 | $29.40 | 42,553 | — | — |
| 2025-08-08 | $29.85 | $29.85 | 23,420 | — | — |
| 2025-08-07 | $30.00 | $30.00 | 33,987 | — | — |
| 2025-08-06 | $30.60 | $30.60 | 39,513 | — | — |
| 2025-08-05 | $31.05 | $31.05 | 38,700 | — | — |
| 2025-08-04 | $31.35 | $31.35 | 31,960 | — | — |
| 2025-08-01 | $29.55 | $29.55 | 41,120 | — | — |
| 2025-07-31 | $30.60 | $30.60 | 33,987 | — | — |
| 2025-07-30 | $31.35 | $31.35 | 94,153 | — | — |
| 2025-07-29 | $29.70 | $29.70 | 71,300 | — | — |
| 2025-07-28 | $32.70 | $32.70 | 45,607 | — | — |
| 2025-07-25 | $33.60 | $33.60 | 25,780 | — | — |
| 2025-07-24 | $33.45 | $33.45 | 42,173 | — | — |
| 2025-07-23 | $33.75 | $33.75 | 36,900 | — | — |
| 2025-07-22 | $33.75 | $33.75 | 54,207 | — | — |
| 2025-07-21 | $34.35 | $34.35 | 73,993 | — | — |
| 2025-07-18 | $36.15 | $36.15 | 21,453 | — | — |
| 2025-07-17 | $35.85 | $35.85 | 48,340 | — | — |
| 2025-07-16 | $36.15 | $36.15 | 62,473 | — | — |
| 2025-07-15 | $37.35 | $37.35 | 51,867 | — | — |
| 2025-07-14 | $37.50 | $37.50 | 109,200 | — | — |
| 2025-07-11 | $34.65 | $34.65 | 26,647 | — | — |
| 2025-07-10 | $34.80 | $34.80 | 22,200 | — | — |
| 2025-07-09 | $33.75 | $33.75 | 35,907 | — | — |
| 2025-07-08 | $33.45 | $33.45 | 31,460 | — | — |
| 2025-07-07 | $31.95 | $31.95 | 15,453 | — | — |
| 2025-07-03 | $32.10 | $32.10 | 15,213 | — | — |
| 2025-07-02 | $32.55 | $32.55 | 17,453 | — | — |
| 2025-07-01 | $32.10 | $32.10 | 35,720 | — | — |
| 2025-06-30 | $30.75 | $30.75 | 41,400 | — | — |
| 2025-06-27 | $30.90 | $30.90 | 38,553 | — | — |
| 2025-06-26 | $30.60 | $30.60 | 44,567 | — | — |
| 2025-06-25 | $28.65 | $28.65 | 26,620 | — | — |
| 2025-06-24 | $29.40 | $29.40 | 32,373 | — | — |
| 2025-06-23 | $27.75 | $27.75 | 53,053 | — | — |
| 2025-06-20 | $28.65 | $28.65 | 51,953 | — | — |
| 2025-06-18 | $30.45 | $30.45 | 29,887 | — | — |
| 2025-06-17 | $31.50 | $31.50 | 18,860 | — | — |
| 2025-06-16 | $31.95 | $31.95 | 29,027 | — | — |
| 2025-06-13 | $31.80 | $31.80 | 36,453 | — | — |
| 2025-06-12 | $33.75 | $33.75 | 26,567 | — | — |
| 2025-06-11 | $35.25 | $35.25 | 38,067 | — | — |
| 2025-06-10 | $37.20 | $37.20 | 24,467 | — | — |
| 2025-06-09 | $37.95 | $37.95 | 47,940 | — | — |
| 2025-06-06 | $37.50 | $37.50 | 55,793 | — | — |
| 2025-06-05 | $34.50 | $34.50 | 53,593 | — | — |
| 2025-06-04 | $36.75 | $36.75 | 93,987 | — | — |
| 2025-06-03 | $34.80 | $34.80 | 100,027 | — | — |
| 2025-06-02 | $34.35 | $34.35 | 92,533 | — | — |
| 2025-05-30 | $32.25 | $32.25 | 83,713 | — | — |
| 2025-05-29 | $35.55 | $35.55 | 90,747 | — | — |
| 2025-05-28 | $35.40 | $35.40 | 180,293 | — | — |
| 2025-05-27 | $41.25 | $41.25 | 546,847 | — | — |
| 2025-05-23 | $29.85 | $29.85 | 66,067 | — | — |
| 2025-05-22 | $31.80 | $31.80 | 56,240 | — | — |
| 2025-05-21 | $30.60 | $30.60 | 96,947 | — | — |
| 2025-05-20 | $29.10 | $29.10 | 32,140 | — | — |
| 2025-05-19 | $29.55 | $29.55 | 46,660 | — | — |
| 2025-05-16 | $30.00 | $30.00 | 42,500 | — | — |
| 2025-05-15 | $29.40 | $29.40 | 56,173 | — | — |
| 2025-05-14 | $29.85 | $29.85 | 69,640 | — | — |
| 2025-05-13 | $32.25 | $32.25 | 100,933 | — | — |
| 2025-05-12 | $31.50 | $31.50 | 104,293 | — | — |
| 2025-05-09 | $31.35 | $31.35 | 107,993 | — | — |
| 2025-05-08 | $29.10 | $29.10 | 81,273 | — | — |
| 2025-05-07 | $27.15 | $27.15 | 33,360 | — | — |
| 2025-05-06 | $25.95 | $25.95 | 43,433 | — | — |
| 2025-05-05 | $26.40 | $26.40 | 43,687 | — | — |
| 2025-05-02 | $27.45 | $27.45 | 44,327 | — | — |
| 2025-05-01 | $27.00 | $27.00 | 36,413 | — | — |
| 2025-04-30 | $28.05 | $28.05 | 36,867 | — | — |
| 2025-04-29 | $27.90 | $27.90 | 36,220 | — | — |
| 2025-04-28 | $28.50 | $28.50 | 69,893 | — | — |
| 2025-04-25 | $30.45 | $30.45 | 30,933 | — | — |
| 2025-04-24 | $31.50 | $31.50 | 62,227 | — | — |
| 2025-04-23 | $29.55 | $29.55 | 39,127 | — | — |
| 2025-04-22 | $28.20 | $28.20 | 24,260 | — | — |
| 2025-04-21 | $27.75 | $27.75 | 22,340 | — | — |
| 2025-04-17 | $27.60 | $27.60 | 22,347 | — | — |
| 2025-04-16 | $27.45 | $27.45 | 45,787 | — | — |
| 2025-04-15 | $27.15 | $27.15 | 25,080 | — | — |
| 2025-04-14 | $26.25 | $26.25 | 25,327 | — | — |
| 2025-04-11 | $27.15 | $27.15 | 37,647 | — | — |
| 2025-04-10 | $27.15 | $27.15 | 30,913 | — | — |
| 2025-04-09 | $29.55 | $29.55 | 76,960 | — | — |
| 2025-04-08 | $26.40 | $26.40 | 54,020 | — | — |
| 2025-04-07 | $27.30 | $27.30 | 65,840 | — | — |
| 2025-04-04 | $27.45 | $27.45 | 62,667 | — | — |
| 2025-04-03 | $30.00 | $30.00 | 55,347 | — | — |
| 2025-04-02 | $32.70 | $32.70 | 56,673 | — | — |
| 2025-04-01 | $33.00 | $33.00 | 46,867 | — | — |
| 2025-03-31 | $34.35 | $34.35 | 44,940 | — | — |
| 2025-03-28 | $35.10 | $35.10 | 38,313 | — | — |
| 2025-03-27 | $37.05 | $37.05 | 23,507 | — | — |
| 2025-03-26 | $37.20 | $37.20 | 28,953 | — | — |
| 2025-03-25 | $37.50 | $37.50 | 34,273 | — | — |
| 2025-03-24 | $40.95 | $40.95 | 35,300 | — | — |
| 2025-03-21 | $39.90 | $39.90 | 48,647 | — | — |
| 2025-03-20 | $40.65 | $40.65 | 24,960 | — | — |
| 2025-03-19 | $41.10 | $41.10 | 31,193 | — | — |
| 2025-03-18 | $42.75 | $42.75 | 28,353 | — | — |
| 2025-03-17 | $41.70 | $41.70 | 54,360 | — | — |
| 2025-03-14 | $39.75 | $39.75 | 72,253 | — | — |
| 2025-03-13 | $35.40 | $35.40 | 51,653 | — | — |
| 2025-03-12 | $37.65 | $37.65 | 31,007 | — | — |
| 2025-03-11 | $37.35 | $37.35 | 45,387 | — | — |
| 2025-03-10 | $36.90 | $36.90 | 46,807 | — | — |
| 2025-03-07 | $40.50 | $40.50 | 24,560 | — | — |
| 2025-03-06 | $39.15 | $39.15 | 21,427 | — | — |
| 2025-03-05 | $40.95 | $40.95 | 55,613 | — | — |
| 2025-03-04 | $38.55 | $38.55 | 47,753 | — | — |
| 2025-03-03 | $38.55 | $38.55 | 41,647 | — | — |
| 2025-02-28 | $39.90 | $39.90 | 38,947 | — | — |
| 2025-02-27 | $40.80 | $40.80 | 78,533 | — | — |
| 2025-02-26 | $41.55 | $41.55 | 70,873 | — | — |
| 2025-02-25 | $43.05 | $43.05 | 71,413 | — | — |
| 2025-02-24 | $44.85 | $44.85 | 34,227 | — | — |
| 2025-02-21 | $46.50 | $46.50 | 59,787 | — | — |
| 2025-02-20 | $48.15 | $48.15 | 43,980 | — | — |
| 2025-02-19 | $49.65 | $49.65 | 75,340 | — | — |
| 2025-02-18 | $51.15 | $51.15 | 112,713 | — | — |
| 2025-02-14 | $54.60 | $54.60 | 89,053 | — | — |
| 2025-02-13 | $57.90 | $57.90 | 48,660 | — | — |
| 2025-02-12 | $56.55 | $56.55 | 57,827 | — | — |
| 2025-02-11 | $57.15 | $57.15 | 32,727 | — | — |
| 2025-02-10 | $58.80 | $58.80 | 50,220 | — | — |
| 2025-02-07 | $57.75 | $57.75 | 50,240 | — | — |
| 2025-02-06 | $59.25 | $59.25 | 72,740 | — | — |
| 2025-02-05 | $56.55 | $56.55 | 35,680 | — | — |
| 2025-02-04 | $57.15 | $57.15 | 40,853 | — | — |
| 2025-02-03 | $55.80 | $55.80 | 61,453 | — | — |
| 2025-01-31 | $59.25 | $59.25 | 63,093 | — | — |
| 2025-01-30 | $59.10 | $59.10 | 55,080 | — | — |
| 2025-01-29 | $58.80 | $58.80 | 56,053 | — | — |
| 2025-01-28 | $59.55 | $59.55 | 63,407 | — | — |
| 2025-01-27 | $58.35 | $58.35 | 89,020 | — | — |
| 2025-01-24 | $62.70 | $62.70 | 75,220 | — | — |
| 2025-01-23 | $65.40 | $65.40 | 81,453 | — | — |
| 2025-01-22 | $64.80 | $64.80 | 109,020 | — | — |
| 2025-01-21 | $70.65 | $70.65 | 156,067 | — | — |
| 2025-01-17 | $69.60 | $69.60 | 146,560 | — | — |
| 2025-01-16 | $68.70 | $68.70 | 145,887 | — | — |
| 2025-01-15 | $61.95 | $61.95 | 181,573 | — | — |
| 2025-01-14 | $54.90 | $54.90 | 93,527 | — | — |
| 2025-01-13 | $59.10 | $59.10 | 112,593 | — | — |
| 2025-01-10 | $58.65 | $58.65 | 53,033 | — | — |
| 2025-01-08 | $60.75 | $60.75 | 68,467 | — | — |
| 2025-01-07 | $63.45 | $63.45 | 93,640 | — | — |
| 2025-01-06 | $66.45 | $66.45 | 106,673 | — | — |
| 2025-01-03 | $69.30 | $69.30 | 70,773 | — | — |
| 2025-01-02 | $66.75 | $66.75 | 81,327 | — | — |