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
- 2018-08-10 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 | $18.37 | $18.37 | 62,900 | — | — |
| 2025-12-30 | $18.50 | $18.50 | 121,000 | — | — |
| 2025-12-29 | $19.17 | $19.17 | 70,700 | — | — |
| 2025-12-26 | $19.73 | $19.73 | 61,300 | — | — |
| 2025-12-24 | $20.60 | $20.60 | 91,100 | — | — |
| 2025-12-23 | $20.56 | $20.56 | 38,100 | — | — |
| 2025-12-22 | $20.94 | $20.94 | 107,400 | — | — |
| 2025-12-19 | $20.06 | $20.06 | 149,600 | — | — |
| 2025-12-18 | $20.81 | $20.81 | 38,300 | — | — |
| 2025-12-17 | $19.94 | $19.94 | 86,500 | — | — |
| 2025-12-16 | $19.87 | $19.87 | 34,600 | — | — |
| 2025-12-15 | $19.19 | $19.19 | 32,900 | — | — |
| 2025-12-12 | $18.69 | $18.69 | 33,900 | — | — |
| 2025-12-11 | $19.02 | $19.02 | 12,900 | — | — |
| 2025-12-10 | $19.00 | $19.00 | 11,000 | — | — |
| 2025-12-09 | $19.25 | $19.25 | 17,900 | — | — |
| 2025-12-08 | $19.31 | $19.31 | 20,500 | — | — |
| 2025-12-05 | $19.30 | $19.30 | 24,800 | — | — |
| 2025-12-04 | $19.01 | $19.01 | 11,200 | — | — |
| 2025-12-03 | $19.01 | $19.01 | 24,600 | — | — |
| 2025-12-02 | $17.85 | $17.85 | 31,500 | — | — |
| 2025-12-01 | $19.30 | $19.30 | 21,700 | — | — |
| 2025-11-28 | $20.04 | $20.04 | 15,400 | — | — |
| 2025-11-26 | $21.00 | $21.00 | 24,100 | — | — |
| 2025-11-25 | $20.95 | $20.95 | 41,600 | — | — |
| 2025-11-24 | $21.00 | $21.00 | 17,787 | — | — |
| 2025-11-21 | $20.85 | $20.85 | 33,533 | — | — |
| 2025-11-20 | $22.65 | $22.65 | 8,633 | — | — |
| 2025-11-19 | $23.55 | $23.55 | 8,727 | — | — |
| 2025-11-18 | $24.00 | $24.00 | 12,660 | — | — |
| 2025-11-17 | $25.05 | $25.05 | 15,867 | — | — |
| 2025-11-14 | $24.00 | $24.00 | 17,753 | — | — |
| 2025-11-13 | $23.25 | $23.25 | 17,340 | — | — |
| 2025-11-12 | $24.90 | $24.90 | 9,313 | — | — |
| 2025-11-11 | $25.35 | $25.35 | 15,373 | — | — |
| 2025-11-10 | $23.70 | $23.70 | 36,553 | — | — |
| 2025-11-07 | $21.75 | $21.75 | 9,120 | — | — |
| 2025-11-06 | $21.15 | $21.15 | 6,153 | — | — |
| 2025-11-05 | $21.00 | $21.00 | 5,627 | — | — |
| 2025-11-04 | $19.80 | $19.80 | 12,980 | — | — |
| 2025-11-03 | $19.95 | $19.95 | 19,573 | — | — |
| 2025-10-31 | $20.85 | $20.85 | 8,187 | — | — |
| 2025-10-30 | $20.10 | $20.10 | 4,540 | — | — |
| 2025-10-29 | $20.40 | $20.40 | 13,673 | — | — |
| 2025-10-28 | $21.60 | $21.60 | 5,633 | — | — |
| 2025-10-27 | $21.60 | $21.60 | 3,507 | — | — |
| 2025-10-24 | $21.75 | $21.75 | 6,133 | — | — |
| 2025-10-23 | $22.05 | $22.05 | 8,320 | — | — |
| 2025-10-22 | $21.75 | $21.75 | 7,173 | — | — |
| 2025-10-21 | $21.90 | $21.90 | 13,000 | — | — |
| 2025-10-20 | $21.60 | $21.60 | 5,333 | — | — |
| 2025-10-17 | $20.70 | $20.70 | 4,427 | — | — |
| 2025-10-16 | $21.30 | $21.30 | 8,240 | — | — |
| 2025-10-15 | $21.60 | $21.60 | 8,020 | — | — |
| 2025-10-14 | $21.90 | $21.90 | 12,307 | — | — |
| 2025-10-13 | $21.30 | $21.30 | 6,980 | — | — |
| 2025-10-10 | $21.15 | $21.15 | 18,773 | — | — |
| 2025-10-09 | $20.85 | $20.85 | 22,780 | — | — |
| 2025-10-08 | $20.85 | $20.85 | 15,960 | — | — |
| 2025-10-07 | $19.65 | $19.65 | 2,967 | — | — |
| 2025-10-06 | $19.65 | $19.65 | 6,527 | — | — |
| 2025-10-03 | $18.90 | $18.90 | 6,673 | — | — |
| 2025-10-02 | $19.05 | $19.05 | 3,700 | — | — |
| 2025-10-01 | $19.35 | $19.35 | 2,827 | — | — |
| 2025-09-30 | $19.50 | $19.50 | 8,313 | — | — |
| 2025-09-29 | $19.80 | $19.80 | 5,973 | — | — |
| 2025-09-26 | $20.10 | $20.10 | 3,927 | — | — |
| 2025-09-25 | $19.80 | $19.80 | 5,300 | — | — |
| 2025-09-24 | $19.80 | $19.80 | 4,193 | — | — |
| 2025-09-23 | $19.35 | $19.35 | 3,633 | — | — |
| 2025-09-22 | $19.65 | $19.65 | 2,793 | — | — |
| 2025-09-19 | $20.10 | $20.10 | 12,307 | — | — |
| 2025-09-18 | $21.00 | $21.00 | 4,880 | — | — |
| 2025-09-17 | $20.85 | $20.85 | 4,147 | — | — |
| 2025-09-16 | $20.55 | $20.55 | 5,467 | — | — |
| 2025-09-15 | $20.70 | $20.70 | 5,233 | — | — |
| 2025-09-12 | $20.55 | $20.55 | 2,380 | — | — |
| 2025-09-11 | $21.00 | $21.00 | 6,907 | — | — |
| 2025-09-10 | $21.00 | $21.00 | 9,800 | — | — |
| 2025-09-09 | $19.95 | $19.95 | 4,660 | — | — |
| 2025-09-08 | $19.05 | $19.05 | 5,780 | — | — |
| 2025-09-05 | $19.35 | $19.35 | 24,053 | — | — |
| 2025-09-04 | $21.00 | $21.00 | 26,187 | — | — |
| 2025-09-03 | $19.95 | $19.95 | 11,680 | — | — |
| 2025-09-02 | $18.45 | $18.45 | 9,380 | — | — |
| 2025-08-29 | $18.60 | $18.60 | 8,727 | — | — |
| 2025-08-28 | $18.45 | $18.45 | 5,187 | — | — |
| 2025-08-27 | $18.30 | $18.30 | 6,927 | — | — |
| 2025-08-26 | $18.00 | $18.00 | 3,500 | — | — |
| 2025-08-25 | $17.85 | $17.85 | 5,667 | — | — |
| 2025-08-22 | $17.85 | $17.85 | 4,433 | — | — |
| 2025-08-21 | $17.55 | $17.55 | 2,993 | — | — |
| 2025-08-20 | $17.70 | $17.70 | 2,233 | — | — |
| 2025-08-19 | $17.25 | $17.25 | 22,040 | — | — |
| 2025-08-18 | $17.70 | $17.70 | 21,887 | — | — |
| 2025-08-15 | $16.95 | $16.95 | 3,600 | — | — |
| 2025-08-14 | $16.80 | $16.80 | 3,420 | — | — |
| 2025-08-13 | $16.50 | $16.50 | 5,800 | — | — |
| 2025-08-12 | $16.35 | $16.35 | 3,993 | — | — |
| 2025-08-11 | $16.20 | $16.20 | 4,313 | — | — |
| 2025-08-08 | $16.20 | $16.20 | 3,420 | — | — |
| 2025-08-07 | $16.05 | $16.05 | 3,747 | — | — |
| 2025-08-06 | $16.05 | $16.05 | 1,700 | — | — |
| 2025-08-05 | $16.20 | $16.20 | 4,153 | — | — |
| 2025-08-04 | $16.05 | $16.05 | 2,073 | — | — |
| 2025-08-01 | $16.20 | $16.20 | 10,693 | — | — |
| 2025-07-31 | $16.65 | $16.65 | 4,640 | — | — |
| 2025-07-30 | $16.35 | $16.35 | 3,380 | — | — |
| 2025-07-29 | $16.65 | $16.65 | 5,267 | — | — |
| 2025-07-28 | $17.40 | $17.40 | 3,260 | — | — |
| 2025-07-25 | $17.55 | $17.55 | 7,053 | — | — |
| 2025-07-24 | $17.55 | $17.55 | 10,213 | — | — |
| 2025-07-23 | $17.70 | $17.70 | 6,347 | — | — |
| 2025-07-22 | $17.40 | $17.40 | 7,113 | — | — |
| 2025-07-21 | $17.25 | $17.25 | 10,640 | — | — |
| 2025-07-18 | $17.85 | $17.85 | 17,240 | — | — |
| 2025-07-17 | $16.50 | $16.50 | 12,587 | — | — |
| 2025-07-16 | $15.75 | $15.75 | 2,953 | — | — |
| 2025-07-15 | $15.75 | $15.75 | 13,307 | — | — |
| 2025-07-14 | $15.75 | $15.75 | 14,160 | — | — |
| 2025-07-11 | $15.30 | $15.30 | 6,327 | — | — |
| 2025-07-10 | $15.00 | $15.00 | 8,427 | — | — |
| 2025-07-09 | $14.40 | $14.40 | 10,773 | — | — |
| 2025-07-08 | $13.65 | $13.65 | 6,113 | — | — |
| 2025-07-07 | $13.80 | $13.80 | 8,453 | — | — |
| 2025-07-03 | $13.95 | $13.95 | 3,007 | — | — |
| 2025-07-02 | $13.95 | $13.95 | 12,573 | — | — |
| 2025-07-01 | $13.80 | $13.80 | 3,513 | — | — |
| 2025-06-30 | $13.95 | $13.95 | 6,280 | — | — |
| 2025-06-27 | $14.40 | $14.40 | 9,527 | — | — |
| 2025-06-26 | $14.10 | $14.10 | 7,240 | — | — |
| 2025-06-25 | $13.95 | $13.95 | 4,747 | — | — |
| 2025-06-24 | $14.25 | $14.25 | 4,933 | — | — |
| 2025-06-23 | $13.80 | $13.80 | 11,480 | — | — |
| 2025-06-20 | $14.25 | $14.25 | 10,780 | — | — |
| 2025-06-18 | $14.25 | $14.25 | 4,567 | — | — |
| 2025-06-17 | $13.80 | $13.80 | 14,480 | — | — |
| 2025-06-16 | $14.25 | $14.25 | 6,240 | — | — |
| 2025-06-13 | $14.40 | $14.40 | 20,027 | — | — |
| 2025-06-12 | $15.15 | $15.15 | 8,967 | — | — |
| 2025-06-11 | $15.15 | $15.15 | 11,473 | — | — |
| 2025-06-10 | $15.30 | $15.30 | 8,120 | — | — |
| 2025-06-09 | $15.15 | $15.15 | 6,820 | — | — |
| 2025-06-06 | $15.00 | $15.00 | 5,760 | — | — |
| 2025-06-05 | $15.00 | $15.00 | 5,647 | — | — |
| 2025-06-04 | $15.30 | $15.30 | 4,060 | — | — |
| 2025-06-03 | $15.30 | $15.30 | 3,800 | — | — |
| 2025-06-02 | $15.30 | $15.30 | 6,873 | — | — |
| 2025-05-30 | $15.30 | $15.30 | 17,860 | — | — |
| 2025-05-29 | $15.60 | $15.60 | 3,947 | — | — |
| 2025-05-28 | $15.60 | $15.60 | 2,233 | — | — |
| 2025-05-27 | $15.30 | $15.30 | 7,100 | — | — |
| 2025-05-23 | $15.60 | $15.60 | 7,187 | — | — |
| 2025-05-22 | $15.90 | $15.90 | 5,480 | — | — |
| 2025-05-21 | $15.45 | $15.45 | 9,420 | — | — |
| 2025-05-20 | $15.45 | $15.45 | 6,227 | — | — |
| 2025-05-19 | $15.45 | $15.45 | 4,200 | — | — |
| 2025-05-16 | $15.90 | $15.90 | 9,313 | — | — |
| 2025-05-15 | $15.30 | $15.30 | 12,140 | — | — |
| 2025-05-14 | $14.85 | $14.85 | 9,227 | — | — |
| 2025-05-13 | $15.15 | $15.15 | 9,973 | — | — |
| 2025-05-12 | $14.85 | $14.85 | 18,233 | — | — |
| 2025-05-09 | $14.55 | $14.55 | 12,047 | — | — |
| 2025-05-08 | $14.25 | $14.25 | 25,540 | — | — |
| 2025-05-07 | $14.70 | $14.70 | 8,127 | — | — |
| 2025-05-06 | $15.30 | $15.30 | 9,827 | — | — |
| 2025-05-05 | $15.75 | $15.75 | 9,113 | — | — |
| 2025-05-02 | $16.05 | $16.05 | 21,513 | — | — |
| 2025-05-01 | $16.20 | $16.20 | 6,740 | — | — |
| 2025-04-30 | $16.80 | $16.80 | 3,060 | — | — |
| 2025-04-29 | $16.95 | $16.95 | 6,440 | — | — |
| 2025-04-28 | $16.65 | $16.65 | 6,553 | — | — |
| 2025-04-25 | $17.25 | $17.25 | 26,367 | — | — |
| 2025-04-24 | $17.55 | $17.55 | 12,293 | — | — |
| 2025-04-23 | $17.55 | $17.55 | 27,333 | — | — |
| 2025-04-22 | $16.65 | $16.65 | 18,940 | — | — |
| 2025-04-21 | $16.20 | $16.20 | 10,340 | — | — |
| 2025-04-17 | $16.05 | $16.05 | 11,247 | — | — |
| 2025-04-16 | $16.05 | $16.05 | 22,460 | — | — |
| 2025-04-15 | $16.20 | $16.20 | 22,053 | — | — |
| 2025-04-14 | $16.50 | $16.50 | 29,413 | — | — |
| 2025-04-11 | $15.75 | $15.75 | 13,460 | — | — |
| 2025-04-10 | $15.60 | $15.60 | 43,767 | — | — |
| 2025-04-09 | $16.95 | $16.95 | 110,380 | — | — |
| 2025-04-08 | $15.75 | $15.75 | 191,133 | — | — |
| 2025-04-07 | $16.50 | $16.50 | 3,713,000 | — | — |
| 2025-04-04 | $10.65 | $10.65 | 17,520 | — | — |
| 2025-04-03 | $10.95 | $10.95 | 19,687 | — | — |
| 2025-04-02 | $12.00 | $12.00 | 5,760 | — | — |
| 2025-04-01 | $11.85 | $11.85 | 4,460 | — | — |
| 2025-03-31 | $11.70 | $11.70 | 7,580 | — | — |
| 2025-03-28 | $11.70 | $11.70 | 17,373 | — | — |
| 2025-03-27 | $12.90 | $12.90 | 5,033 | — | — |
| 2025-03-26 | $13.05 | $13.05 | 5,713 | — | — |
| 2025-03-25 | $13.50 | $13.50 | 9,220 | — | — |
| 2025-03-24 | $13.80 | $13.80 | 9,253 | — | — |
| 2025-03-21 | $13.50 | $13.50 | 5,953 | — | — |
| 2025-03-20 | $14.10 | $14.10 | 12,627 | — | — |
| 2025-03-19 | $14.55 | $14.55 | 3,013 | — | — |
| 2025-03-18 | $14.55 | $14.55 | 2,147 | — | — |
| 2025-03-17 | $14.85 | $14.85 | 6,233 | — | — |
| 2025-03-14 | $14.40 | $14.40 | 8,840 | — | — |
| 2025-03-13 | $13.65 | $13.65 | 10,753 | — | — |
| 2025-03-12 | $14.10 | $14.10 | 6,780 | — | — |
| 2025-03-11 | $13.95 | $13.95 | 8,167 | — | — |
| 2025-03-10 | $14.10 | $14.10 | 24,060 | — | — |
| 2025-03-07 | $15.45 | $15.45 | 4,853 | — | — |
| 2025-03-06 | $15.60 | $15.60 | 4,433 | — | — |
| 2025-03-05 | $15.30 | $15.30 | 7,447 | — | — |
| 2025-03-04 | $14.85 | $14.85 | 9,607 | — | — |
| 2025-03-03 | $15.00 | $15.00 | 17,160 | — | — |
| 2025-02-28 | $17.10 | $17.10 | 7,120 | — | — |
| 2025-02-27 | $16.65 | $16.65 | 9,487 | — | — |
| 2025-02-26 | $17.40 | $17.40 | 7,847 | — | — |
| 2025-02-25 | $16.95 | $16.95 | 14,107 | — | — |
| 2025-02-24 | $17.55 | $17.55 | 6,613 | — | — |
| 2025-02-21 | $17.25 | $17.25 | 8,293 | — | — |
| 2025-02-20 | $18.45 | $18.45 | 15,527 | — | — |
| 2025-02-19 | $18.45 | $18.45 | 20,260 | — | — |
| 2025-02-18 | $16.80 | $16.80 | 8,673 | — | — |
| 2025-02-14 | $16.35 | $16.35 | 33,900 | — | — |
| 2025-02-13 | $17.10 | $17.10 | 13,913 | — | — |
| 2025-02-12 | $17.10 | $17.10 | 13,620 | — | — |
| 2025-02-11 | $17.85 | $17.85 | 19,800 | — | — |
| 2025-02-10 | $17.55 | $17.55 | 18,793 | — | — |
| 2025-02-07 | $18.75 | $18.75 | 12,100 | — | — |
| 2025-02-06 | $18.90 | $18.90 | 8,327 | — | — |
| 2025-02-05 | $19.05 | $19.05 | 6,667 | — | — |
| 2025-02-04 | $19.35 | $19.35 | 10,633 | — | — |
| 2025-02-03 | $18.90 | $18.90 | 18,620 | — | — |
| 2025-01-31 | $18.90 | $18.90 | 11,607 | — | — |
| 2025-01-30 | $19.20 | $19.20 | 5,733 | — | — |
| 2025-01-29 | $18.75 | $18.75 | 9,093 | — | — |
| 2025-01-28 | $18.75 | $18.75 | 22,767 | — | — |
| 2025-01-27 | $19.80 | $19.80 | 9,393 | — | — |
| 2025-01-24 | $19.65 | $19.65 | 6,813 | — | — |
| 2025-01-23 | $20.10 | $20.10 | 10,500 | — | — |
| 2025-01-22 | $20.55 | $20.55 | 10,153 | — | — |
| 2025-01-21 | $20.70 | $20.70 | 15,627 | — | — |
| 2025-01-17 | $19.95 | $19.95 | 18,420 | — | — |
| 2025-01-16 | $19.95 | $19.95 | 11,433 | — | — |
| 2025-01-15 | $19.65 | $19.65 | 19,440 | — | — |
| 2025-01-14 | $20.10 | $20.10 | 11,220 | — | — |
| 2025-01-13 | $20.25 | $20.25 | 22,873 | — | — |
| 2025-01-10 | $20.40 | $20.40 | 20,807 | — | — |
| 2025-01-08 | $20.25 | $20.25 | 18,460 | — | — |
| 2025-01-07 | $19.65 | $19.65 | 82,967 | — | — |
| 2025-01-06 | $18.90 | $18.90 | 13,373 | — | — |
| 2025-01-03 | $18.90 | $18.90 | 6,960 | — | — |
| 2025-01-02 | $19.05 | $19.05 | 24,227 | — | — |