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
- 2021-07-28 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 | $20.10 | $28.06 | 60,700 | — | — |
| 2025-12-30 | $20.11 | $28.08 | 118,200 | — | — |
| 2025-12-29 | $20.00 | $27.78 | 46,900 | — | — |
| 2025-12-26 | $19.97 | $27.73 | 42,300 | — | — |
| 2025-12-24 | $19.89 | $27.62 | 28,200 | — | — |
| 2025-12-23 | $19.82 | $27.53 | 127,600 | — | — |
| 2025-12-22 | $19.82 | $27.53 | 127,600 | — | — |
| 2025-12-19 | $19.84 | $27.55 | 97,600 | — | — |
| 2025-12-18 | $19.67 | $27.32 | 80,500 | — | — |
| 2025-12-17 | $19.54 | $27.14 | 92,700 | — | — |
| 2025-12-16 | $19.57 | $27.18 | 97,300 | — | — |
| 2025-12-15 | $19.76 | $27.44 | 101,400 | — | — |
| 2025-12-12 | $19.76 | $27.44 | 50,900 | — | — |
| 2025-12-11 | $19.83 | $27.54 | 71,100 | — | — |
| 2025-12-10 | $19.92 | $27.52 | 61,300 | — | — |
| 2025-12-09 | $19.81 | $27.37 | 53,500 | — | — |
| 2025-12-08 | $19.85 | $27.42 | 82,000 | — | — |
| 2025-12-05 | $19.86 | $27.44 | 64,900 | — | — |
| 2025-12-04 | $19.89 | $27.48 | 83,600 | — | — |
| 2025-12-03 | $19.75 | $27.29 | 109,400 | — | — |
| 2025-12-02 | $19.72 | $27.24 | 73,900 | — | — |
| 2025-12-01 | $19.75 | $27.29 | 55,200 | — | — |
| 2025-11-28 | $19.74 | $27.27 | 68,300 | — | — |
| 2025-11-26 | $19.75 | $27.28 | 125,900 | — | — |
| 2025-11-25 | $19.75 | $27.29 | 75,600 | — | — |
| 2025-11-24 | $19.71 | $27.23 | 53,400 | — | — |
| 2025-11-21 | $19.71 | $27.23 | 39,400 | — | — |
| 2025-11-20 | $19.59 | $27.07 | 71,900 | — | — |
| 2025-11-19 | $19.75 | $27.29 | 69,800 | — | — |
| 2025-11-18 | $19.72 | $27.24 | 98,600 | — | — |
| 2025-11-17 | $19.92 | $27.52 | 141,100 | — | — |
| 2025-11-14 | $20.18 | $27.88 | 25,800 | — | — |
| 2025-11-13 | $20.20 | $27.91 | 54,200 | — | — |
| 2025-11-12 | $20.43 | $28.08 | 64,000 | — | — |
| 2025-11-11 | $20.54 | $28.23 | 43,600 | — | — |
| 2025-11-10 | $20.35 | $27.97 | 25,100 | — | — |
| 2025-11-07 | $20.20 | $27.77 | 36,600 | — | — |
| 2025-11-06 | $20.22 | $27.79 | 28,400 | — | — |
| 2025-11-05 | $20.35 | $27.97 | 47,800 | — | — |
| 2025-11-04 | $20.20 | $27.77 | 23,500 | — | — |
| 2025-11-03 | $20.35 | $27.97 | 67,400 | — | — |
| 2025-10-31 | $20.22 | $27.79 | 49,600 | — | — |
| 2025-10-30 | $20.10 | $27.63 | 53,800 | — | — |
| 2025-10-29 | $19.98 | $27.46 | 40,300 | — | — |
| 2025-10-28 | $20.05 | $27.56 | 38,100 | — | — |
| 2025-10-27 | $19.91 | $27.37 | 76,700 | — | — |
| 2025-10-24 | $19.92 | $27.38 | 54,300 | — | — |
| 2025-10-23 | $20.04 | $27.55 | 43,600 | — | — |
| 2025-10-22 | $20.02 | $27.52 | 55,300 | — | — |
| 2025-10-21 | $20.16 | $27.70 | 97,500 | — | — |
| 2025-10-20 | $20.18 | $27.74 | 70,800 | — | — |
| 2025-10-17 | $20.20 | $27.77 | 43,900 | — | — |
| 2025-10-16 | $20.16 | $27.71 | 56,200 | — | — |
| 2025-10-15 | $20.25 | $27.83 | 46,100 | — | — |
| 2025-10-14 | $20.32 | $27.93 | 95,100 | — | — |
| 2025-10-13 | $20.31 | $27.77 | 47,100 | — | — |
| 2025-10-10 | $20.18 | $27.60 | 39,400 | — | — |
| 2025-10-09 | $20.24 | $27.68 | 75,300 | — | — |
| 2025-10-08 | $20.25 | $27.69 | 53,700 | — | — |
| 2025-10-07 | $20.23 | $27.66 | 95,500 | — | — |
| 2025-10-06 | $20.14 | $27.54 | 84,400 | — | — |
| 2025-10-03 | $20.19 | $27.61 | 82,800 | — | — |
| 2025-10-02 | $20.05 | $27.42 | 52,100 | — | — |
| 2025-10-01 | $19.96 | $27.30 | 60,400 | — | — |
| 2025-09-30 | $19.89 | $27.20 | 83,300 | — | — |
| 2025-09-29 | $19.87 | $27.17 | 50,100 | — | — |
| 2025-09-26 | $19.76 | $27.02 | 32,300 | — | — |
| 2025-09-25 | $19.90 | $27.21 | 70,700 | — | — |
| 2025-09-24 | $19.90 | $27.21 | 60,400 | — | — |
| 2025-09-23 | $19.96 | $27.30 | 64,000 | — | — |
| 2025-09-22 | $20.05 | $27.42 | 51,000 | — | — |
| 2025-09-19 | $20.02 | $27.38 | 83,800 | — | — |
| 2025-09-18 | $19.89 | $27.20 | 134,600 | — | — |
| 2025-09-17 | $19.93 | $27.25 | 138,500 | — | — |
| 2025-09-16 | $20.32 | $27.79 | 78,000 | — | — |
| 2025-09-15 | $20.35 | $27.83 | 83,100 | — | — |
| 2025-09-12 | $20.24 | $27.68 | 73,000 | — | — |
| 2025-09-11 | $20.28 | $27.59 | 186,400 | — | — |
| 2025-09-10 | $19.97 | $27.17 | 47,600 | — | — |
| 2025-09-09 | $19.91 | $27.09 | 69,100 | — | — |
| 2025-09-08 | $19.90 | $27.07 | 75,400 | — | — |
| 2025-09-05 | $20.00 | $27.21 | 66,200 | — | — |
| 2025-09-04 | $19.92 | $27.10 | 60,200 | — | — |
| 2025-09-03 | $19.81 | $26.94 | 67,200 | — | — |
| 2025-09-02 | $19.85 | $27.01 | 67,700 | — | — |
| 2025-08-29 | $20.01 | $27.23 | 68,300 | — | — |
| 2025-08-28 | $19.99 | $27.20 | 103,200 | — | — |
| 2025-08-27 | $19.94 | $27.13 | 58,000 | — | — |
| 2025-08-26 | $19.91 | $27.09 | 54,000 | — | — |
| 2025-08-25 | $19.89 | $27.06 | 71,100 | — | — |
| 2025-08-22 | $19.95 | $27.14 | 58,300 | — | — |
| 2025-08-21 | $19.88 | $27.05 | 63,300 | — | — |
| 2025-08-20 | $20.04 | $27.26 | 120,500 | — | — |
| 2025-08-19 | $20.04 | $27.26 | 112,700 | — | — |
| 2025-08-18 | $19.90 | $27.07 | 75,800 | — | — |
| 2025-08-15 | $20.06 | $27.29 | 62,200 | — | — |
| 2025-08-14 | $19.99 | $27.20 | 68,300 | — | — |
| 2025-08-13 | $19.93 | $27.11 | 82,900 | — | — |
| 2025-08-12 | $19.99 | $27.20 | 70,700 | — | — |
| 2025-08-11 | $19.67 | $26.76 | 65,600 | — | — |
| 2025-08-08 | $19.87 | $26.89 | 61,300 | — | — |
| 2025-08-07 | $19.85 | $26.86 | 143,100 | — | — |
| 2025-08-06 | $20.01 | $27.09 | 264,700 | — | — |
| 2025-08-05 | $19.69 | $26.65 | 108,500 | — | — |
| 2025-08-04 | $19.58 | $26.50 | 85,100 | — | — |
| 2025-08-01 | $19.47 | $26.34 | 59,900 | — | — |
| 2025-07-31 | $19.49 | $26.38 | 114,400 | — | — |
| 2025-07-30 | $19.56 | $26.47 | 120,600 | — | — |
| 2025-07-29 | $19.44 | $26.31 | 92,400 | — | — |
| 2025-07-28 | $19.58 | $26.50 | 114,500 | — | — |
| 2025-07-25 | $19.44 | $26.31 | 87,000 | — | — |
| 2025-07-24 | $19.47 | $26.35 | 105,000 | — | — |
| 2025-07-23 | $19.69 | $26.65 | 82,800 | — | — |
| 2025-07-22 | $19.64 | $26.58 | 84,100 | — | — |
| 2025-07-21 | $19.60 | $26.53 | 120,700 | — | — |
| 2025-07-18 | $19.38 | $26.23 | 217,400 | — | — |
| 2025-07-17 | $20.37 | $27.57 | 273,500 | — | — |
| 2025-07-16 | $19.84 | $26.86 | 131,000 | — | — |
| 2025-07-15 | $19.59 | $26.51 | 65,700 | — | — |
| 2025-07-14 | $19.73 | $26.70 | 90,500 | — | — |
| 2025-07-11 | $19.19 | $25.97 | 93,600 | — | — |
| 2025-07-10 | $19.35 | $26.05 | 77,400 | — | — |
| 2025-07-09 | $19.28 | $25.95 | 150,700 | — | — |
| 2025-07-08 | $19.74 | $26.57 | 54,600 | — | — |
| 2025-07-07 | $19.59 | $26.37 | 78,600 | — | — |
| 2025-07-03 | $19.83 | $26.69 | 43,800 | — | — |
| 2025-07-02 | $19.87 | $26.75 | 103,800 | — | — |
| 2025-07-01 | $19.77 | $26.61 | 104,600 | — | — |
| 2025-06-30 | $19.62 | $26.41 | 75,500 | — | — |
| 2025-06-27 | $19.46 | $26.20 | 65,400 | — | — |
| 2025-06-26 | $19.28 | $25.95 | 86,800 | — | — |
| 2025-06-25 | $19.11 | $25.72 | 79,500 | — | — |
| 2025-06-24 | $18.99 | $25.56 | 90,000 | — | — |
| 2025-06-23 | $18.97 | $25.54 | 73,300 | — | — |
| 2025-06-20 | $18.79 | $25.29 | 88,000 | — | — |
| 2025-06-18 | $18.81 | $25.32 | 58,300 | — | — |
| 2025-06-17 | $18.72 | $25.20 | 75,200 | — | — |
| 2025-06-16 | $18.93 | $25.48 | 41,400 | — | — |
| 2025-06-13 | $18.77 | $25.27 | 60,700 | — | — |
| 2025-06-12 | $18.75 | $25.24 | 83,000 | — | — |
| 2025-06-11 | $18.81 | $25.18 | 65,200 | — | — |
| 2025-06-10 | $18.79 | $25.15 | 75,500 | — | — |
| 2025-06-09 | $18.79 | $25.15 | 46,700 | — | — |
| 2025-06-06 | $18.86 | $25.25 | 78,500 | — | — |
| 2025-06-05 | $18.72 | $25.06 | 88,900 | — | — |
| 2025-06-04 | $18.83 | $25.21 | 78,100 | — | — |
| 2025-06-03 | $18.66 | $24.98 | 65,000 | — | — |
| 2025-06-02 | $18.68 | $25.01 | 110,800 | — | — |
| 2025-05-30 | $18.53 | $24.81 | 91,400 | — | — |
| 2025-05-29 | $18.48 | $24.74 | 70,500 | — | — |
| 2025-05-28 | $18.38 | $24.60 | 51,100 | — | — |
| 2025-05-27 | $18.44 | $24.68 | 82,300 | — | — |
| 2025-05-23 | $18.38 | $24.60 | 75,500 | — | — |
| 2025-05-22 | $18.28 | $24.47 | 69,900 | — | — |
| 2025-05-21 | $18.13 | $24.26 | 150,800 | — | — |
| 2025-05-20 | $18.14 | $24.28 | 215,100 | — | — |
| 2025-05-19 | $18.25 | $24.43 | 104,100 | — | — |
| 2025-05-16 | $18.31 | $24.50 | 60,400 | — | — |
| 2025-05-15 | $18.27 | $24.46 | 68,600 | — | — |
| 2025-05-14 | $18.27 | $24.46 | 72,100 | — | — |
| 2025-05-13 | $18.13 | $24.27 | 79,400 | — | — |
| 2025-05-12 | $18.14 | $24.28 | 91,800 | — | — |
| 2025-05-09 | $18.17 | $24.18 | 50,600 | — | — |
| 2025-05-08 | $18.19 | $24.21 | 60,800 | — | — |
| 2025-05-07 | $18.24 | $24.28 | 41,600 | — | — |
| 2025-05-06 | $18.20 | $24.22 | 102,100 | — | — |
| 2025-05-05 | $18.20 | $24.22 | 126,200 | — | — |
| 2025-05-02 | $18.35 | $24.42 | 147,900 | — | — |
| 2025-05-01 | $18.14 | $24.14 | 106,800 | — | — |
| 2025-04-30 | $17.96 | $23.90 | 103,500 | — | — |
| 2025-04-29 | $17.87 | $23.78 | 69,000 | — | — |
| 2025-04-28 | $17.85 | $23.76 | 71,800 | — | — |
| 2025-04-25 | $17.81 | $23.71 | 54,300 | — | — |
| 2025-04-24 | $17.78 | $23.67 | 47,300 | — | — |
| 2025-04-23 | $17.52 | $23.32 | 55,500 | — | — |
| 2025-04-22 | $17.53 | $23.33 | 59,200 | — | — |
| 2025-04-21 | $17.28 | $23.00 | 59,200 | — | — |
| 2025-04-17 | $17.50 | $23.29 | 35,800 | — | — |
| 2025-04-16 | $17.29 | $23.01 | 39,500 | — | — |
| 2025-04-15 | $17.40 | $23.16 | 58,300 | — | — |
| 2025-04-14 | $17.32 | $23.05 | 52,200 | — | — |
| 2025-04-11 | $16.94 | $22.55 | 59,700 | — | — |
| 2025-04-10 | $17.03 | $22.53 | 88,000 | — | — |
| 2025-04-09 | $17.09 | $22.61 | 155,100 | — | — |
| 2025-04-08 | $16.64 | $22.01 | 95,500 | — | — |
| 2025-04-07 | $16.71 | $22.11 | 167,100 | — | — |
| 2025-04-04 | $16.71 | $22.11 | 120,600 | — | — |
| 2025-04-03 | $17.61 | $23.30 | 67,100 | — | — |
| 2025-04-02 | $17.79 | $23.53 | 58,300 | — | — |
| 2025-04-01 | $17.84 | $23.60 | 94,700 | — | — |
| 2025-03-31 | $17.94 | $23.73 | 96,700 | — | — |
| 2025-03-28 | $17.74 | $23.47 | 65,900 | — | — |
| 2025-03-27 | $17.73 | $23.46 | 60,800 | — | — |
| 2025-03-26 | $17.77 | $23.51 | 29,700 | — | — |
| 2025-03-25 | $17.82 | $23.57 | 46,800 | — | — |
| 2025-03-24 | $17.77 | $23.51 | 80,200 | — | — |
| 2025-03-21 | $17.78 | $23.52 | 41,300 | — | — |
| 2025-03-20 | $17.82 | $23.57 | 92,900 | — | — |
| 2025-03-19 | $17.82 | $23.57 | 100,900 | — | — |
| 2025-03-18 | $17.67 | $23.38 | 40,600 | — | — |
| 2025-03-17 | $17.56 | $23.23 | 75,700 | — | — |
| 2025-03-14 | $17.56 | $23.23 | 47,600 | — | — |
| 2025-03-13 | $17.53 | $23.19 | 47,500 | — | — |
| 2025-03-12 | $17.67 | $23.24 | 65,600 | — | — |
| 2025-03-11 | $17.53 | $23.05 | 41,900 | — | — |
| 2025-03-10 | $17.52 | $23.04 | 56,200 | — | — |
| 2025-03-07 | $17.61 | $23.16 | 104,400 | — | — |
| 2025-03-06 | $17.73 | $23.31 | 73,900 | — | — |
| 2025-03-05 | $17.86 | $23.48 | 85,100 | — | — |
| 2025-03-04 | $17.59 | $23.14 | 72,100 | — | — |
| 2025-03-03 | $17.63 | $23.18 | 64,900 | — | — |
| 2025-02-28 | $17.50 | $23.01 | 82,100 | — | — |
| 2025-02-27 | $17.41 | $22.89 | 60,100 | — | — |
| 2025-02-26 | $17.48 | $22.99 | 46,100 | — | — |
| 2025-02-25 | $17.36 | $22.82 | 83,100 | — | — |
| 2025-02-24 | $17.29 | $22.74 | 107,400 | — | — |
| 2025-02-21 | $17.44 | $22.94 | 140,400 | — | — |
| 2025-02-20 | $17.53 | $23.05 | 61,700 | — | — |
| 2025-02-19 | $17.41 | $22.90 | 63,900 | — | — |
| 2025-02-18 | $17.45 | $22.95 | 38,800 | — | — |
| 2025-02-14 | $17.42 | $22.91 | 40,800 | — | — |
| 2025-02-13 | $17.34 | $22.80 | 46,500 | — | — |
| 2025-02-12 | $17.23 | $22.52 | 49,200 | — | — |
| 2025-02-11 | $17.21 | $22.50 | 33,500 | — | — |
| 2025-02-10 | $17.27 | $22.57 | 29,800 | — | — |
| 2025-02-07 | $17.27 | $22.57 | 75,100 | — | — |
| 2025-02-06 | $17.27 | $22.57 | 56,000 | — | — |
| 2025-02-05 | $17.15 | $22.42 | 61,800 | — | — |
| 2025-02-04 | $17.06 | $22.30 | 56,500 | — | — |
| 2025-02-03 | $16.92 | $22.12 | 59,500 | — | — |
| 2025-01-31 | $17.07 | $22.31 | 94,800 | — | — |
| 2025-01-30 | $17.02 | $22.25 | 99,400 | — | — |
| 2025-01-29 | $16.95 | $22.16 | 66,700 | — | — |
| 2025-01-28 | $16.90 | $22.09 | 61,200 | — | — |
| 2025-01-27 | $16.88 | $22.06 | 86,700 | — | — |
| 2025-01-24 | $16.88 | $22.06 | 65,100 | — | — |
| 2025-01-23 | $16.97 | $22.18 | 74,800 | — | — |
| 2025-01-22 | $16.93 | $22.13 | 74,900 | — | — |
| 2025-01-21 | $17.00 | $22.22 | 89,400 | — | — |
| 2025-01-17 | $16.78 | $21.93 | 73,400 | — | — |
| 2025-01-16 | $16.70 | $21.83 | 40,300 | — | — |
| 2025-01-15 | $16.53 | $21.61 | 58,800 | — | — |
| 2025-01-14 | $16.37 | $21.40 | 41,300 | — | — |
| 2025-01-13 | $16.28 | $21.28 | 63,900 | — | — |
| 2025-01-10 | $16.21 | $21.19 | 56,800 | — | — |
| 2025-01-08 | $16.41 | $21.45 | 79,500 | — | — |
| 2025-01-07 | $16.30 | $21.31 | 82,800 | — | — |
| 2025-01-06 | $16.38 | $21.41 | 87,100 | — | — |
| 2025-01-03 | $16.38 | $21.41 | 65,200 | — | — |
| 2025-01-02 | $16.26 | $21.25 | 59,800 | — | — |