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
- 2021-01-11 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 | $22.60 | $22.60 | 75,300 | — | — |
| 2025-12-30 | $21.55 | $21.55 | 49,500 | — | — |
| 2025-12-29 | $21.77 | $21.77 | 78,600 | — | — |
| 2025-12-26 | $22.20 | $22.20 | 29,400 | — | — |
| 2025-12-24 | $22.90 | $22.90 | 12,800 | — | — |
| 2025-12-23 | $22.96 | $22.96 | 56,900 | — | — |
| 2025-12-22 | $23.00 | $23.00 | 89,200 | — | — |
| 2025-12-19 | $21.76 | $21.76 | 68,500 | — | — |
| 2025-12-18 | $21.49 | $21.49 | 144,100 | — | — |
| 2025-12-17 | $20.85 | $20.85 | 150,400 | — | — |
| 2025-12-16 | $22.36 | $22.36 | 120,600 | — | — |
| 2025-12-15 | $21.62 | $21.62 | 126,300 | — | — |
| 2025-12-12 | $24.59 | $24.59 | 104,600 | — | — |
| 2025-12-11 | $23.81 | $23.81 | 136,800 | — | — |
| 2025-12-10 | $23.95 | $23.95 | 214,600 | — | — |
| 2025-12-09 | $22.10 | $22.10 | 175,700 | — | — |
| 2025-12-08 | $20.47 | $20.47 | 110,400 | — | — |
| 2025-12-05 | $20.46 | $20.46 | 187,100 | — | — |
| 2025-12-04 | $18.23 | $18.23 | 204,500 | — | — |
| 2025-12-03 | $15.75 | $15.75 | 71,000 | — | — |
| 2025-12-02 | $15.54 | $15.54 | 100,300 | — | — |
| 2025-12-01 | $16.12 | $16.12 | 140,300 | — | — |
| 2025-11-28 | $16.58 | $16.58 | 33,300 | — | — |
| 2025-11-26 | $16.45 | $16.45 | 57,900 | — | — |
| 2025-11-25 | $16.01 | $16.01 | 260,800 | — | — |
| 2025-11-24 | $13.10 | $13.10 | 49,000 | — | — |
| 2025-11-21 | $13.20 | $13.20 | 49,500 | — | — |
| 2025-11-20 | $13.74 | $13.74 | 91,300 | — | — |
| 2025-11-19 | $13.50 | $13.50 | 38,700 | — | — |
| 2025-11-18 | $12.95 | $12.95 | 47,100 | — | — |
| 2025-11-17 | $12.80 | $12.80 | 26,200 | — | — |
| 2025-11-14 | $12.98 | $12.98 | 58,400 | — | — |
| 2025-11-13 | $12.12 | $12.12 | 437,600 | — | — |
| 2025-11-12 | $12.94 | $12.94 | 52,900 | — | — |
| 2025-11-11 | $12.12 | $12.12 | 361,900 | — | — |
| 2025-11-10 | $11.80 | $11.80 | 15,100 | — | — |
| 2025-11-07 | $12.20 | $12.20 | 90,400 | — | — |
| 2025-11-06 | $12.50 | $12.50 | 800 | — | — |
| 2025-11-05 | $12.42 | $12.42 | 36,800 | — | — |
| 2025-11-04 | $12.59 | $12.59 | 4,700 | — | — |
| 2025-11-03 | $13.06 | $13.06 | 6,200 | — | — |
| 2025-10-31 | $14.00 | $14.00 | 488,900 | — | — |
| 2025-10-30 | $13.65 | $13.65 | 29,300 | — | — |
| 2025-10-29 | $13.59 | $13.59 | 2,900 | — | — |
| 2025-10-28 | $13.73 | $13.73 | 4,800 | — | — |
| 2025-10-27 | $13.93 | $13.93 | 6,600 | — | — |
| 2025-10-24 | $13.75 | $13.75 | 6,300 | — | — |
| 2025-10-23 | $13.71 | $13.71 | 1,000 | — | — |
| 2025-10-22 | $13.65 | $13.65 | 11,800 | — | — |
| 2025-10-21 | $13.85 | $13.85 | 15,500 | — | — |
| 2025-10-20 | $13.79 | $13.79 | 3,200 | — | — |
| 2025-10-17 | $13.58 | $13.58 | 30,500 | — | — |
| 2025-10-16 | $13.60 | $13.60 | 4,700 | — | — |
| 2025-10-15 | $13.75 | $13.75 | 10,000 | — | — |
| 2025-10-14 | $13.64 | $13.64 | 9,100 | — | — |
| 2025-10-13 | $13.82 | $13.82 | 29,800 | — | — |
| 2025-10-10 | $13.77 | $13.77 | 7,200 | — | — |
| 2025-10-09 | $13.75 | $13.75 | 61,200 | — | — |
| 2025-10-08 | $14.04 | $14.04 | 6,600 | — | — |
| 2025-10-07 | $13.75 | $13.75 | 29,100 | — | — |
| 2025-10-06 | $13.84 | $13.84 | 108,900 | — | — |
| 2025-10-03 | $13.69 | $13.68 | 6,700 | — | — |
| 2025-10-02 | $13.77 | $13.77 | 25,200 | — | — |
| 2025-10-01 | $13.66 | $13.66 | 66,700 | — | — |
| 2025-09-30 | $12.89 | $12.89 | 77,400 | — | — |
| 2025-09-29 | $11.66 | $11.66 | 33,800 | — | — |
| 2025-09-26 | $11.56 | $11.56 | 5,700 | — | — |
| 2025-09-25 | $11.93 | $11.93 | 61,100 | — | — |
| 2025-09-24 | $11.75 | $11.75 | 6,900 | — | — |
| 2025-09-23 | $12.08 | $12.08 | 16,400 | — | — |
| 2025-09-22 | $12.20 | $12.20 | 47,800 | — | — |
| 2025-09-19 | $12.28 | $12.28 | 67,300 | — | — |
| 2025-09-18 | $11.98 | $11.98 | 6,500 | — | — |
| 2025-09-17 | $11.55 | $11.55 | 4,900 | — | — |
| 2025-09-16 | $11.56 | $11.56 | 2,900 | — | — |
| 2025-09-15 | $11.65 | $11.65 | 5,000 | — | — |
| 2025-09-12 | $11.57 | $11.57 | 1,700 | — | — |
| 2025-09-11 | $11.41 | $11.41 | 7,300 | — | — |
| 2025-09-10 | $11.84 | $11.84 | 5,800 | — | — |
| 2025-09-09 | $11.71 | $11.71 | 4,000 | — | — |
| 2025-09-08 | $11.36 | $11.36 | 7,000 | — | — |
| 2025-09-05 | $12.20 | $12.20 | 10,600 | — | — |
| 2025-09-04 | $12.45 | $12.45 | 10,500 | — | — |
| 2025-09-03 | $12.54 | $12.54 | 25,200 | — | — |
| 2025-09-02 | $12.32 | $12.32 | 5,200 | — | — |
| 2025-08-29 | $12.19 | $12.19 | 33,300 | — | — |
| 2025-08-28 | $11.68 | $11.68 | 20,500 | — | — |
| 2025-08-27 | $11.40 | $11.40 | 13,000 | — | — |
| 2025-08-26 | $11.10 | $11.10 | 23,500 | — | — |
| 2025-08-25 | $11.50 | $11.50 | 6,500 | — | — |
| 2025-08-22 | $11.49 | $11.49 | 7,900 | — | — |
| 2025-08-21 | $11.35 | $11.35 | 45,800 | — | — |
| 2025-08-20 | $11.50 | $11.50 | 3,500 | — | — |
| 2025-08-19 | $11.15 | $11.15 | 4,300 | — | — |
| 2025-08-18 | $11.04 | $11.04 | 4,900 | — | — |
| 2025-08-15 | $11.14 | $11.14 | 4,100 | — | — |
| 2025-08-14 | $10.85 | $10.85 | 65,600 | — | — |
| 2025-08-13 | $10.06 | $10.06 | 16,900 | — | — |
| 2025-08-12 | $10.61 | $10.61 | 24,100 | — | — |
| 2025-08-11 | $9.99 | $9.99 | 15,400 | — | — |
| 2025-08-08 | $9.56 | $9.56 | 10,300 | — | — |
| 2025-08-07 | $9.03 | $9.03 | 8,500 | — | — |
| 2025-08-06 | $10.36 | $10.36 | 4,600 | — | — |
| 2025-08-05 | $10.40 | $10.40 | 4,900 | — | — |
| 2025-08-04 | $10.94 | $10.94 | 1,900 | — | — |
| 2025-08-01 | $11.00 | $11.00 | 45,100 | — | — |
| 2025-07-31 | $10.00 | $10.00 | 9,800 | — | — |
| 2025-07-30 | $9.39 | $9.39 | 7,200 | — | — |
| 2025-07-29 | $9.25 | $9.25 | 12,700 | — | — |
| 2025-07-28 | $9.31 | $9.31 | 3,700 | — | — |
| 2025-07-25 | $8.95 | $8.95 | 2,400 | — | — |
| 2025-07-24 | $8.83 | $8.83 | 7,100 | — | — |
| 2025-07-23 | $8.68 | $8.68 | 1,200 | — | — |
| 2025-07-22 | $8.65 | $8.65 | 51,700 | — | — |
| 2025-07-21 | $8.70 | $8.70 | 47,600 | — | — |
| 2025-07-18 | $8.48 | $8.48 | 3,300 | — | — |
| 2025-07-17 | $8.50 | $8.50 | 5,700 | — | — |
| 2025-07-16 | $8.40 | $8.40 | 3,000 | — | — |
| 2025-07-15 | $8.42 | $8.42 | 5,900 | — | — |
| 2025-07-14 | $8.61 | $8.61 | 2,600 | — | — |
| 2025-07-11 | $8.71 | $8.71 | 900 | — | — |
| 2025-07-10 | $8.57 | $8.57 | 4,000 | — | — |
| 2025-07-09 | $8.32 | $8.32 | 1,400 | — | — |
| 2025-07-08 | $8.29 | $8.29 | 6,600 | — | — |
| 2025-07-07 | $8.35 | $8.35 | 2,700 | — | — |
| 2025-07-03 | $8.36 | $8.36 | 22,900 | — | — |
| 2025-07-02 | $8.74 | $8.74 | 2,300 | — | — |
| 2025-07-01 | $8.81 | $8.81 | 6,300 | — | — |
| 2025-06-30 | $8.94 | $8.94 | 59,500 | — | — |
| 2025-06-27 | $9.02 | $9.02 | 23,800 | — | — |
| 2025-06-26 | $8.35 | $8.35 | 84,400 | — | — |
| 2025-06-25 | $8.70 | $8.70 | 10,200 | — | — |
| 2025-06-24 | $8.89 | $8.89 | 9,000 | — | — |
| 2025-06-23 | $9.02 | $9.02 | 8,500 | — | — |
| 2025-06-20 | $9.99 | $9.99 | 126,100 | — | — |
| 2025-06-18 | $9.90 | $9.90 | 17,100 | — | — |
| 2025-06-17 | $9.22 | $9.22 | 15,300 | — | — |
| 2025-06-16 | $9.54 | $9.54 | 12,800 | — | — |
| 2025-06-13 | $9.48 | $9.48 | 16,600 | — | — |
| 2025-06-12 | $9.40 | $9.40 | 12,300 | — | — |
| 2025-06-11 | $9.00 | $9.00 | 10,500 | — | — |
| 2025-06-10 | $8.94 | $8.94 | 14,700 | — | — |
| 2025-06-09 | $8.80 | $8.80 | 17,800 | — | — |
| 2025-06-06 | $8.50 | $8.50 | 1,200 | — | — |
| 2025-06-05 | $8.64 | $8.64 | 4,600 | — | — |
| 2025-06-04 | $8.31 | $8.31 | 2,700 | — | — |
| 2025-06-03 | $8.40 | $8.40 | 3,000 | — | — |
| 2025-06-02 | $8.13 | $8.13 | 2,800 | — | — |
| 2025-05-30 | $8.49 | $8.49 | 17,000 | — | — |
| 2025-05-29 | $8.48 | $8.48 | 12,600 | — | — |
| 2025-05-28 | $7.89 | $7.89 | 1,600 | — | — |
| 2025-05-27 | $7.65 | $7.65 | 2,100 | — | — |
| 2025-05-23 | $7.97 | $7.96 | 1,600 | — | — |
| 2025-05-22 | $8.14 | $8.14 | 7,200 | — | — |
| 2025-05-21 | $7.31 | $7.31 | 9,900 | — | — |
| 2025-05-20 | $8.47 | $8.47 | 2,600 | — | — |
| 2025-05-19 | $8.03 | $8.03 | 26,500 | — | — |
| 2025-05-16 | $7.10 | $7.10 | 50,000 | — | — |
| 2025-05-15 | $6.85 | $6.85 | 12,900 | — | — |
| 2025-05-14 | $6.50 | $6.50 | 25,200 | — | — |
| 2025-05-13 | $7.20 | $7.20 | 8,800 | — | — |
| 2025-05-12 | $8.00 | $8.00 | 16,600 | — | — |
| 2025-05-09 | $8.35 | $8.35 | 19,600 | — | — |
| 2025-05-08 | $8.69 | $8.69 | 19,500 | — | — |
| 2025-05-07 | $9.25 | $9.25 | 9,200 | — | — |
| 2025-05-06 | $9.86 | $9.86 | 5,400 | — | — |
| 2025-05-05 | $10.25 | $10.25 | 2,300 | — | — |
| 2025-05-02 | $9.96 | $9.96 | 7,800 | — | — |
| 2025-05-01 | $10.48 | $10.48 | 8,000 | — | — |
| 2025-04-30 | $11.01 | $11.01 | 15,700 | — | — |
| 2025-04-29 | $10.44 | $10.44 | 3,100 | — | — |
| 2025-04-28 | $10.38 | $10.38 | 3,300 | — | — |
| 2025-04-25 | $10.03 | $10.03 | 18,100 | — | — |
| 2025-04-24 | $10.00 | $10.00 | 4,200 | — | — |
| 2025-04-23 | $10.08 | $10.08 | 1,000 | — | — |
| 2025-04-22 | $9.99 | $9.99 | 1,700 | — | — |
| 2025-04-21 | $9.60 | $9.60 | 4,200 | — | — |
| 2025-04-17 | $9.75 | $9.75 | 4,700 | — | — |
| 2025-04-16 | $9.60 | $9.60 | 7,100 | — | — |
| 2025-04-15 | $9.75 | $9.75 | 76,700 | — | — |
| 2025-04-14 | $9.49 | $9.49 | 1,900 | — | — |
| 2025-04-11 | $9.00 | $9.00 | 1,800 | — | — |
| 2025-04-10 | $9.17 | $9.17 | 5,600 | — | — |
| 2025-04-09 | $9.45 | $9.45 | 9,700 | — | — |
| 2025-04-08 | $9.35 | $9.35 | 14,700 | — | — |
| 2025-04-07 | $9.80 | $9.80 | 9,600 | — | — |
| 2025-04-04 | $10.99 | $10.99 | 11,400 | — | — |
| 2025-04-03 | $11.74 | $11.74 | 5,900 | — | — |
| 2025-04-02 | $11.86 | $11.86 | 8,600 | — | — |
| 2025-04-01 | $11.12 | $11.12 | 8,300 | — | — |
| 2025-03-31 | $11.66 | $11.66 | 13,600 | — | — |
| 2025-03-28 | $11.01 | $11.01 | 5,200 | — | — |
| 2025-03-27 | $11.39 | $11.39 | 5,800 | — | — |
| 2025-03-26 | $10.66 | $10.66 | 11,700 | — | — |
| 2025-03-25 | $11.50 | $11.50 | 11,600 | — | — |
| 2025-03-24 | $12.00 | $12.00 | 146,200 | — | — |
| 2025-03-21 | $12.45 | $12.45 | 2,500 | — | — |
| 2025-03-20 | $11.79 | $11.79 | 1,800 | — | — |
| 2025-03-19 | $11.32 | $11.32 | 3,700 | — | — |
| 2025-03-18 | $10.50 | $10.50 | 3,200 | — | — |
| 2025-03-17 | $11.60 | $11.60 | 1,600 | — | — |
| 2025-03-14 | $11.59 | $11.59 | 3,300 | — | — |
| 2025-03-13 | $11.89 | $11.89 | 3,500 | — | — |
| 2025-03-12 | $11.96 | $11.96 | 5,700 | — | — |
| 2025-03-11 | $11.35 | $11.35 | 5,500 | — | — |
| 2025-03-10 | $11.71 | $11.71 | 5,600 | — | — |
| 2025-03-07 | $11.93 | $11.93 | 2,100 | — | — |
| 2025-03-06 | $11.75 | $11.75 | 4,700 | — | — |
| 2025-03-05 | $11.68 | $11.68 | 9,200 | — | — |
| 2025-03-04 | $10.96 | $10.96 | 12,200 | — | — |
| 2025-03-03 | $10.70 | $10.70 | 2,600 | — | — |
| 2025-02-28 | $11.47 | $11.47 | 6,900 | — | — |
| 2025-02-27 | $11.84 | $11.84 | 1,600 | — | — |
| 2025-02-26 | $11.93 | $11.93 | 3,300 | — | — |
| 2025-02-25 | $11.10 | $11.10 | 40,300 | — | — |
| 2025-02-24 | $11.34 | $11.34 | 4,700 | — | — |
| 2025-02-21 | $11.20 | $11.20 | 8,100 | — | — |
| 2025-02-20 | $11.55 | $11.55 | 10,300 | — | — |
| 2025-02-19 | $12.00 | $12.00 | 21,100 | — | — |
| 2025-02-18 | $11.75 | $11.75 | 19,600 | — | — |
| 2025-02-14 | $11.71 | $11.71 | 40,600 | — | — |
| 2025-02-13 | $10.70 | $10.70 | 50,200 | — | — |
| 2025-02-12 | $9.83 | $9.83 | 24,800 | — | — |
| 2025-02-11 | $9.70 | $9.70 | 10,800 | — | — |
| 2025-02-10 | $10.00 | $10.00 | 37,200 | — | — |
| 2025-02-07 | $10.41 | $10.41 | 16,000 | — | — |
| 2025-02-06 | $11.10 | $11.10 | 12,800 | — | — |
| 2025-02-05 | $11.32 | $11.32 | 9,500 | — | — |
| 2025-02-04 | $11.31 | $11.31 | 70,200 | — | — |
| 2025-02-03 | $10.91 | $10.91 | 16,000 | — | — |
| 2025-01-31 | $11.60 | $11.60 | 16,000 | — | — |
| 2025-01-30 | $12.07 | $12.07 | 16,400 | — | — |
| 2025-01-29 | $11.25 | $11.25 | 103,900 | — | — |
| 2025-01-28 | $10.77 | $10.77 | 13,700 | — | — |
| 2025-01-27 | $11.22 | $11.22 | 38,200 | — | — |
| 2025-01-24 | $11.30 | $11.30 | 24,300 | — | — |
| 2025-01-23 | $11.52 | $11.52 | 9,500 | — | — |
| 2025-01-22 | $11.70 | $11.70 | 46,600 | — | — |
| 2025-01-21 | $12.77 | $12.77 | 27,900 | — | — |
| 2025-01-17 | $12.08 | $12.08 | 32,300 | — | — |
| 2025-01-16 | $11.85 | $11.85 | 11,900 | — | — |
| 2025-01-15 | $11.85 | $11.85 | 15,600 | — | — |
| 2025-01-14 | $11.19 | $11.19 | 55,100 | — | — |
| 2025-01-13 | $11.32 | $11.32 | 49,100 | — | — |
| 2025-01-10 | $11.15 | $11.15 | 29,100 | — | — |
| 2025-01-08 | $12.81 | $12.81 | 22,900 | — | — |
| 2025-01-07 | $12.95 | $12.95 | 42,600 | — | — |
| 2025-01-06 | $14.23 | $14.23 | 197,900 | — | — |
| 2025-01-03 | $17.02 | $17.02 | 252,700 | — | — |
| 2025-01-02 | $14.25 | $14.25 | 56,300 | — | — |