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
- 2023-04-20 to 2026-09-03
- 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 | $15.20 | $15.20 | 2,560 | — | — |
| 2025-12-30 | $16.00 | $16.00 | 2,250 | — | — |
| 2025-12-29 | $17.10 | $17.10 | 3,440 | — | — |
| 2025-12-26 | $16.86 | $16.86 | 390 | — | — |
| 2025-12-24 | $16.90 | $16.90 | 1,410 | — | — |
| 2025-12-23 | $16.80 | $16.80 | 680 | — | — |
| 2025-12-22 | $17.00 | $17.00 | 2,390 | — | — |
| 2025-12-19 | $16.50 | $16.50 | 1,080 | — | — |
| 2025-12-18 | $16.35 | $16.35 | 900 | — | — |
| 2025-12-17 | $17.10 | $17.10 | 660 | — | — |
| 2025-12-16 | $16.80 | $16.80 | 3,410 | — | — |
| 2025-12-15 | $17.51 | $17.51 | 860 | — | — |
| 2025-12-12 | $18.02 | $18.02 | 960 | — | — |
| 2025-12-11 | $17.46 | $17.46 | 230 | — | — |
| 2025-12-10 | $17.70 | $17.70 | 1,130 | — | — |
| 2025-12-09 | $17.50 | $17.50 | 1,760 | — | — |
| 2025-12-08 | $18.10 | $18.10 | 1,120 | — | — |
| 2025-12-05 | $18.20 | $18.20 | 510 | — | — |
| 2025-12-04 | $17.90 | $17.90 | 2,130 | — | — |
| 2025-12-03 | $18.50 | $18.50 | 850 | — | — |
| 2025-12-02 | $18.90 | $18.90 | 1,150 | — | — |
| 2025-12-01 | $19.00 | $19.00 | 1,570 | — | — |
| 2025-11-28 | $19.35 | $19.35 | 410 | — | — |
| 2025-11-26 | $19.40 | $19.40 | 1,190 | — | — |
| 2025-11-25 | $19.40 | $19.40 | 1,410 | — | — |
| 2025-11-24 | $19.50 | $19.50 | 1,590 | — | — |
| 2025-11-21 | $19.70 | $19.70 | 6,600 | — | — |
| 2025-11-20 | $19.70 | $19.70 | 9,730 | — | — |
| 2025-11-19 | $18.70 | $18.70 | 2,630 | — | — |
| 2025-11-18 | $20.10 | $20.10 | 2,210 | — | — |
| 2025-11-17 | $21.00 | $21.00 | 4,010 | — | — |
| 2025-11-14 | $20.70 | $20.70 | 3,710 | — | — |
| 2025-11-13 | $20.70 | $20.70 | 8,300 | — | — |
| 2025-11-12 | $21.80 | $21.80 | 1,230 | — | — |
| 2025-11-11 | $21.90 | $21.90 | 4,700 | — | — |
| 2025-11-10 | $21.50 | $21.50 | 2,760 | — | — |
| 2025-11-07 | $21.00 | $21.00 | 3,030 | — | — |
| 2025-11-06 | $20.30 | $20.30 | 6,650 | — | — |
| 2025-11-05 | $21.00 | $21.00 | 2,300 | — | — |
| 2025-11-04 | $21.00 | $21.00 | 6,180 | — | — |
| 2025-11-03 | $21.50 | $21.50 | 7,290 | — | — |
| 2025-10-31 | $20.80 | $20.80 | 15,980 | — | — |
| 2025-10-30 | $20.70 | $20.70 | 25,470 | — | — |
| 2025-10-29 | $19.00 | $19.00 | 650 | — | — |
| 2025-10-28 | $19.30 | $19.30 | 1,720 | — | — |
| 2025-10-27 | $19.75 | $19.75 | 2,460 | — | — |
| 2025-10-24 | $19.40 | $19.40 | 2,010 | — | — |
| 2025-10-23 | $19.80 | $19.80 | 3,680 | — | — |
| 2025-10-22 | $20.20 | $20.20 | 13,900 | — | — |
| 2025-10-21 | $20.90 | $20.90 | 25,240 | — | — |
| 2025-10-20 | $19.10 | $19.10 | 1,960 | — | — |
| 2025-10-17 | $19.30 | $19.30 | 1,290 | — | — |
| 2025-10-16 | $20.00 | $20.00 | 720 | — | — |
| 2025-10-15 | $20.05 | $20.05 | 1,870 | — | — |
| 2025-10-14 | $19.80 | $19.80 | 1,140 | — | — |
| 2025-10-13 | $19.80 | $19.80 | 7,980 | — | — |
| 2025-10-10 | $20.40 | $20.40 | 19,210 | — | — |
| 2025-10-09 | $20.40 | $20.40 | 15,220 | — | — |
| 2025-10-08 | $20.20 | $20.20 | 15,050 | — | — |
| 2025-10-07 | $20.35 | $20.35 | 15,970 | — | — |
| 2025-10-06 | $20.40 | $20.40 | 17,390 | — | — |
| 2025-10-03 | $20.40 | $20.40 | 2,790 | — | — |
| 2025-10-02 | $20.00 | $20.00 | 18,240 | — | — |
| 2025-10-01 | $20.40 | $20.40 | 1,760 | — | — |
| 2025-09-30 | $20.20 | $20.20 | 7,120 | — | — |
| 2025-09-29 | $20.50 | $20.50 | 34,100 | — | — |
| 2025-09-26 | $19.70 | $19.70 | 88,020 | — | — |
| 2025-09-25 | $20.60 | $20.60 | 1,840 | — | — |
| 2025-09-24 | $20.70 | $20.70 | 2,680 | — | — |
| 2025-09-23 | $19.80 | $19.80 | 1,950 | — | — |
| 2025-09-22 | $20.40 | $20.40 | 6,090 | — | — |
| 2025-09-19 | $20.60 | $20.60 | 400 | — | — |
| 2025-09-18 | $20.60 | $20.60 | 640 | — | — |
| 2025-09-17 | $20.40 | $20.40 | 1,800 | — | — |
| 2025-09-16 | $20.80 | $20.80 | 2,150 | — | — |
| 2025-09-15 | $20.54 | $20.54 | 8,000 | — | — |
| 2025-09-12 | $19.60 | $19.60 | 1,640 | — | — |
| 2025-09-11 | $20.40 | $20.40 | 3,420 | — | — |
| 2025-09-10 | $20.50 | $20.50 | 8,550 | — | — |
| 2025-09-09 | $20.70 | $20.70 | 4,620 | — | — |
| 2025-09-08 | $20.20 | $20.20 | 950 | — | — |
| 2025-09-05 | $20.36 | $20.36 | 890 | — | — |
| 2025-09-04 | $20.32 | $20.32 | 210 | — | — |
| 2025-09-03 | $20.40 | $20.40 | 1,380 | — | — |
| 2025-09-02 | $19.80 | $19.80 | 1,770 | — | — |
| 2025-08-29 | $19.90 | $19.90 | 480 | — | — |
| 2025-08-28 | $20.60 | $20.60 | 1,870 | — | — |
| 2025-08-27 | $20.50 | $20.50 | 490 | — | — |
| 2025-08-26 | $20.80 | $20.80 | 3,010 | — | — |
| 2025-08-25 | $20.70 | $20.70 | 520 | — | — |
| 2025-08-22 | $20.80 | $20.80 | 3,800 | — | — |
| 2025-08-21 | $19.80 | $19.80 | 700 | — | — |
| 2025-08-20 | $19.40 | $19.40 | 1,510 | — | — |
| 2025-08-19 | $19.42 | $19.42 | 1,650 | — | — |
| 2025-08-18 | $19.10 | $19.10 | 8,900 | — | — |
| 2025-08-15 | $20.00 | $20.00 | 1,020 | — | — |
| 2025-08-14 | $19.90 | $19.90 | 2,270 | — | — |
| 2025-08-13 | $19.50 | $19.50 | 2,220 | — | — |
| 2025-08-12 | $18.90 | $18.90 | 14,280 | — | — |
| 2025-08-11 | $20.75 | $20.75 | 8,430 | — | — |
| 2025-08-08 | $21.15 | $21.15 | 6,760 | — | — |
| 2025-08-07 | $21.27 | $21.27 | 14,080 | — | — |
| 2025-08-06 | $22.35 | $22.35 | 25,930 | — | — |
| 2025-08-05 | $19.90 | $19.90 | 11,700 | — | — |
| 2025-08-04 | $20.50 | $20.50 | 3,210 | — | — |
| 2025-08-01 | $20.20 | $20.20 | 3,940 | — | — |
| 2025-07-31 | $19.90 | $19.90 | 37,610 | — | — |
| 2025-07-30 | $25.40 | $25.40 | 6,030 | — | — |
| 2025-07-29 | $24.95 | $24.95 | 11,230 | — | — |
| 2025-07-28 | $24.20 | $24.20 | 7,910 | — | — |
| 2025-07-25 | $25.60 | $25.60 | 35,180 | — | — |
| 2025-07-24 | $29.30 | $29.30 | 49,870 | — | — |
| 2025-07-23 | $38.10 | $38.10 | 5,390 | — | — |
| 2025-07-22 | $39.55 | $39.55 | 2,080 | — | — |
| 2025-07-21 | $38.10 | $38.10 | 1,710 | — | — |
| 2025-07-18 | $37.58 | $37.58 | 3,370 | — | — |
| 2025-07-17 | $39.00 | $39.00 | 750 | — | — |
| 2025-07-16 | $40.10 | $40.10 | 2,070 | — | — |
| 2025-07-15 | $39.40 | $39.40 | 1,870 | — | — |
| 2025-07-14 | $38.70 | $38.70 | 1,640 | — | — |
| 2025-07-11 | $37.85 | $37.85 | 1,410 | — | — |
| 2025-07-10 | $38.80 | $38.80 | 3,320 | — | — |
| 2025-07-09 | $37.10 | $37.10 | 5,260 | — | — |
| 2025-07-08 | $37.70 | $37.70 | 6,270 | — | — |
| 2025-07-07 | $41.80 | $41.80 | 17,600 | — | — |
| 2025-07-03 | $40.00 | $40.00 | 9,200 | — | — |
| 2025-07-02 | $45.10 | $45.10 | 47,930 | — | — |
| 2025-07-01 | $40.80 | $40.80 | 12,730 | — | — |
| 2025-06-30 | $38.30 | $38.30 | 3,980 | — | — |
| 2025-06-27 | $38.60 | $38.60 | 13,970 | — | — |
| 2025-06-26 | $40.59 | $40.59 | 13,070 | — | — |
| 2025-06-25 | $41.80 | $41.80 | 12,880 | — | — |
| 2025-06-24 | $40.20 | $40.20 | 23,680 | — | — |
| 2025-06-23 | $41.10 | $41.10 | 12,760 | — | — |
| 2025-06-20 | $41.55 | $41.55 | 9,260 | — | — |
| 2025-06-18 | $37.90 | $37.90 | 1,380 | — | — |
| 2025-06-17 | $36.80 | $36.80 | 2,250 | — | — |
| 2025-06-16 | $39.60 | $39.60 | 11,660 | — | — |
| 2025-06-13 | $33.90 | $33.90 | 570 | — | — |
| 2025-06-12 | $33.30 | $33.30 | 750 | — | — |
| 2025-06-11 | $31.60 | $31.60 | 300 | — | — |
| 2025-06-10 | $32.40 | $32.40 | 670 | — | — |
| 2025-06-09 | $32.00 | $32.00 | 1,030 | — | — |
| 2025-06-06 | $31.00 | $31.00 | 1,250 | — | — |
| 2025-06-05 | $32.00 | $32.00 | 1,220 | — | — |
| 2025-06-04 | $30.60 | $30.60 | 3,010 | — | — |
| 2025-06-03 | $31.80 | $31.80 | 1,250 | — | — |
| 2025-06-02 | $31.70 | $31.70 | 2,210 | — | — |
| 2025-05-30 | $31.38 | $31.38 | 860 | — | — |
| 2025-05-29 | $29.40 | $29.40 | 340 | — | — |
| 2025-05-28 | $30.10 | $30.10 | 1,130 | — | — |
| 2025-05-27 | $30.30 | $30.30 | 790 | — | — |
| 2025-05-23 | $29.80 | $29.80 | 580 | — | — |
| 2025-05-22 | $30.68 | $30.68 | 270 | — | — |
| 2025-05-21 | $29.90 | $29.90 | 810 | — | — |
| 2025-05-20 | $29.00 | $29.00 | 1,310 | — | — |
| 2025-05-19 | $31.00 | $31.00 | 2,550 | — | — |
| 2025-05-16 | $30.82 | $30.82 | 3,010 | — | — |
| 2025-05-15 | $30.70 | $30.70 | 2,370 | — | — |
| 2025-05-14 | $30.10 | $30.10 | 5,520 | — | — |
| 2025-05-13 | $29.60 | $29.60 | 5,110 | — | — |
| 2025-05-12 | $30.10 | $30.10 | 2,160 | — | — |
| 2025-05-09 | $30.00 | $30.00 | 1,600 | — | — |
| 2025-05-08 | $29.00 | $29.00 | 2,600 | — | — |
| 2025-05-07 | $29.30 | $29.30 | 3,870 | — | — |
| 2025-05-06 | $29.80 | $29.80 | 10,910 | — | — |
| 2025-05-05 | $33.90 | $33.90 | 68,220 | — | — |
| 2025-05-02 | $27.90 | $27.90 | 1,300 | — | — |
| 2025-05-01 | $27.00 | $27.00 | 1,960 | — | — |
| 2025-04-30 | $25.60 | $25.60 | 230 | — | — |
| 2025-04-29 | $25.50 | $25.50 | 1,300 | — | — |
| 2025-04-28 | $25.88 | $25.88 | 1,620 | — | — |
| 2025-04-25 | $24.40 | $24.40 | 2,470 | — | — |
| 2025-04-24 | $24.80 | $24.80 | 11,280 | — | — |
| 2025-04-23 | $26.00 | $26.00 | 1,440 | — | — |
| 2025-04-22 | $26.10 | $26.10 | 260 | — | — |
| 2025-04-21 | $25.20 | $25.20 | 2,990 | — | — |
| 2025-04-17 | $26.20 | $26.20 | 15,690 | — | — |
| 2025-04-16 | $25.19 | $25.19 | 2,910 | — | — |
| 2025-04-15 | $26.70 | $26.70 | 1,010 | — | — |
| 2025-04-14 | $26.60 | $26.60 | 2,560 | — | — |
| 2025-04-11 | $26.77 | $26.77 | 1,110 | — | — |
| 2025-04-10 | $26.00 | $26.00 | 1,430 | — | — |
| 2025-04-09 | $27.20 | $27.20 | 2,070 | — | — |
| 2025-04-08 | $27.50 | $27.50 | 1,170 | — | — |
| 2025-04-07 | $26.50 | $26.50 | 9,210 | — | — |
| 2025-04-04 | $25.19 | $25.19 | 1,870 | — | — |
| 2025-04-03 | $26.85 | $26.85 | 2,170 | — | — |
| 2025-04-02 | $26.80 | $26.80 | 2,490 | — | — |
| 2025-04-01 | $25.90 | $25.90 | 990 | — | — |
| 2025-03-31 | $24.80 | $24.80 | 4,360 | — | — |
| 2025-03-28 | $24.50 | $24.50 | 4,730 | — | — |
| 2025-03-27 | $25.97 | $25.97 | 4,740 | — | — |
| 2025-03-26 | $25.80 | $25.80 | 2,950 | — | — |
| 2025-03-25 | $26.60 | $26.60 | 10,650 | — | — |
| 2025-03-24 | $26.10 | $26.10 | 302,350 | — | — |
| 2025-03-21 | $28.20 | $28.20 | 11,440 | — | — |
| 2025-03-20 | $25.50 | $25.50 | 390 | — | — |
| 2025-03-19 | $26.70 | $26.70 | 1,410 | — | — |
| 2025-03-18 | $26.10 | $26.10 | 400 | — | — |
| 2025-03-17 | $26.80 | $26.80 | 2,480 | — | — |
| 2025-03-14 | $26.40 | $26.40 | 540 | — | — |
| 2025-03-13 | $25.20 | $25.20 | 3,080 | — | — |
| 2025-03-12 | $26.50 | $26.50 | 930 | — | — |
| 2025-03-11 | $27.60 | $27.60 | 670 | — | — |
| 2025-03-10 | $27.50 | $27.50 | 3,250 | — | — |
| 2025-03-07 | $27.90 | $27.90 | 550 | — | — |
| 2025-03-06 | $27.60 | $27.60 | 1,110 | — | — |
| 2025-03-05 | $26.49 | $26.49 | 940 | — | — |
| 2025-03-04 | $25.10 | $25.10 | 2,400 | — | — |
| 2025-03-03 | $25.60 | $25.60 | 4,520 | — | — |
| 2025-02-28 | $27.60 | $27.60 | 1,270 | — | — |
| 2025-02-27 | $28.80 | $28.80 | 2,910 | — | — |
| 2025-02-26 | $28.05 | $28.05 | 2,250 | — | — |
| 2025-02-25 | $27.00 | $27.00 | 850 | — | — |
| 2025-02-24 | $26.30 | $26.30 | 4,930 | — | — |
| 2025-02-21 | $28.20 | $28.20 | 6,820 | — | — |
| 2025-02-20 | $28.90 | $28.90 | 4,830 | — | — |
| 2025-02-19 | $29.40 | $29.40 | 3,210 | — | — |
| 2025-02-18 | $29.20 | $29.20 | 8,900 | — | — |
| 2025-02-14 | $33.80 | $33.80 | 2,280 | — | — |
| 2025-02-13 | $35.20 | $35.20 | 3,720 | — | — |
| 2025-02-12 | $36.20 | $36.20 | 5,880 | — | — |
| 2025-02-11 | $36.80 | $36.80 | 11,340 | — | — |
| 2025-02-10 | $33.00 | $33.00 | 14,480 | — | — |
| 2025-02-07 | $30.20 | $30.20 | 7,920 | — | — |
| 2025-02-06 | $29.20 | $29.20 | 7,980 | — | — |
| 2025-02-05 | $29.10 | $29.10 | 27,180 | — | — |
| 2025-02-04 | $24.30 | $24.30 | 12,300 | — | — |
| 2025-02-03 | $24.70 | $24.70 | 12,620 | — | — |
| 2025-01-31 | $26.90 | $26.90 | 19,940 | — | — |
| 2025-01-30 | $31.50 | $31.50 | 14,520 | — | — |
| 2025-01-29 | $32.70 | $32.70 | 188,650 | — | — |
| 2025-01-28 | $42.10 | $42.10 | 4,310 | — | — |
| 2025-01-27 | $40.70 | $40.70 | 23,460 | — | — |
| 2025-01-24 | $56.00 | $56.00 | 56,770 | — | — |
| 2025-01-23 | $80.50 | $80.50 | 3,670 | — | — |
| 2025-01-22 | $77.80 | $77.80 | 3,830 | — | — |
| 2025-01-21 | $90.00 | $90.00 | 5,210 | — | — |
| 2025-01-17 | $90.50 | $90.50 | 6,040 | — | — |
| 2025-01-16 | $82.80 | $82.80 | 4,220 | — | — |
| 2025-01-15 | $80.60 | $80.60 | 5,630 | — | — |
| 2025-01-14 | $73.70 | $73.70 | 5,100 | — | — |
| 2025-01-13 | $70.10 | $70.10 | 5,640 | — | — |
| 2025-01-10 | $69.00 | $69.00 | 2,680 | — | — |
| 2025-01-08 | $66.00 | $66.00 | 6,230 | — | — |
| 2025-01-07 | $74.00 | $74.00 | 6,600 | — | — |
| 2025-01-06 | $75.30 | $75.30 | 7,160 | — | — |
| 2025-01-03 | $79.70 | $79.70 | 7,790 | — | — |
| 2025-01-02 | $75.25 | $75.25 | 4,650 | — | — |