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
- 2014-11-06 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 | $14.30 | $14.30 | 37,890 | — | — |
| 2025-12-30 | $14.80 | $14.80 | 13,320 | — | — |
| 2025-12-29 | $15.20 | $15.20 | 23,660 | — | — |
| 2025-12-26 | $15.30 | $15.30 | 12,150 | — | — |
| 2025-12-24 | $15.10 | $15.10 | 6,740 | — | — |
| 2025-12-23 | $15.10 | $15.10 | 12,480 | — | — |
| 2025-12-22 | $14.80 | $14.80 | 23,770 | — | — |
| 2025-12-19 | $14.60 | $14.60 | 22,600 | — | — |
| 2025-12-18 | $14.60 | $14.60 | 16,060 | — | — |
| 2025-12-17 | $14.40 | $14.40 | 26,840 | — | — |
| 2025-12-16 | $14.80 | $14.80 | 30,870 | — | — |
| 2025-12-15 | $15.30 | $15.30 | 27,640 | — | — |
| 2025-12-12 | $16.30 | $16.30 | 13,890 | — | — |
| 2025-12-11 | $16.40 | $16.40 | 20,000 | — | — |
| 2025-12-10 | $16.40 | $16.40 | 11,430 | — | — |
| 2025-12-09 | $16.10 | $16.10 | 18,170 | — | — |
| 2025-12-08 | $15.70 | $15.70 | 51,100 | — | — |
| 2025-12-05 | $16.60 | $16.60 | 21,900 | — | — |
| 2025-12-04 | $17.20 | $17.20 | 17,490 | — | — |
| 2025-12-03 | $17.80 | $17.80 | 9,920 | — | — |
| 2025-12-02 | $18.05 | $18.05 | 4,900 | — | — |
| 2025-12-01 | $18.10 | $18.10 | 4,990 | — | — |
| 2025-11-28 | $18.40 | $18.40 | 6,320 | — | — |
| 2025-11-26 | $18.10 | $18.10 | 16,750 | — | — |
| 2025-11-25 | $18.80 | $18.80 | 10,400 | — | — |
| 2025-11-24 | $18.00 | $18.00 | 9,520 | — | — |
| 2025-11-21 | $18.00 | $18.00 | 15,200 | — | — |
| 2025-11-20 | $17.70 | $17.70 | 23,990 | — | — |
| 2025-11-19 | $18.00 | $18.00 | 8,910 | — | — |
| 2025-11-18 | $17.60 | $17.60 | 9,820 | — | — |
| 2025-11-17 | $17.50 | $17.50 | 18,550 | — | — |
| 2025-11-14 | $18.30 | $18.30 | 13,080 | — | — |
| 2025-11-13 | $18.70 | $18.70 | 42,250 | — | — |
| 2025-11-12 | $17.65 | $17.65 | 7,700 | — | — |
| 2025-11-11 | $17.90 | $17.90 | 10,800 | — | — |
| 2025-11-10 | $18.10 | $18.10 | 34,580 | — | — |
| 2025-11-07 | $17.20 | $17.20 | 29,480 | — | — |
| 2025-11-06 | $18.40 | $18.40 | 38,610 | — | — |
| 2025-11-05 | $19.20 | $19.20 | 30,450 | — | — |
| 2025-11-04 | $19.10 | $19.10 | 10,540 | — | — |
| 2025-11-03 | $20.50 | $20.50 | 9,370 | — | — |
| 2025-10-31 | $20.80 | $20.80 | 5,610 | — | — |
| 2025-10-30 | $20.50 | $20.50 | 9,040 | — | — |
| 2025-10-29 | $20.70 | $20.70 | 10,590 | — | — |
| 2025-10-28 | $21.30 | $21.30 | 4,530 | — | — |
| 2025-10-27 | $21.20 | $21.20 | 12,790 | — | — |
| 2025-10-24 | $22.10 | $22.10 | 7,580 | — | — |
| 2025-10-23 | $21.70 | $21.70 | 4,980 | — | — |
| 2025-10-22 | $21.60 | $21.60 | 7,320 | — | — |
| 2025-10-21 | $22.10 | $22.10 | 11,480 | — | — |
| 2025-10-20 | $22.50 | $22.50 | 20,610 | — | — |
| 2025-10-17 | $23.60 | $23.60 | 16,310 | — | — |
| 2025-10-16 | $24.80 | $24.80 | 20,590 | — | — |
| 2025-10-15 | $25.20 | $25.20 | 27,460 | — | — |
| 2025-10-14 | $24.40 | $24.40 | 5,860 | — | — |
| 2025-10-13 | $23.80 | $23.80 | 9,520 | — | — |
| 2025-10-10 | $23.10 | $23.10 | 16,420 | — | — |
| 2025-10-09 | $24.60 | $24.60 | 13,540 | — | — |
| 2025-10-08 | $23.10 | $23.10 | 6,150 | — | — |
| 2025-10-07 | $23.70 | $23.70 | 16,480 | — | — |
| 2025-10-06 | $24.30 | $24.30 | 16,110 | — | — |
| 2025-10-03 | $23.70 | $23.70 | 6,780 | — | — |
| 2025-10-02 | $23.50 | $23.50 | 6,090 | — | — |
| 2025-10-01 | $22.80 | $22.80 | 6,860 | — | — |
| 2025-09-30 | $23.70 | $23.70 | 8,500 | — | — |
| 2025-09-29 | $25.00 | $25.00 | 14,140 | — | — |
| 2025-09-26 | $25.30 | $25.30 | 16,350 | — | — |
| 2025-09-25 | $25.20 | $25.20 | 11,480 | — | — |
| 2025-09-24 | $26.10 | $26.10 | 17,820 | — | — |
| 2025-09-23 | $25.60 | $25.60 | 8,930 | — | — |
| 2025-09-22 | $25.60 | $25.60 | 13,340 | — | — |
| 2025-09-19 | $25.00 | $25.00 | 15,500 | — | — |
| 2025-09-18 | $25.10 | $25.10 | 15,900 | — | — |
| 2025-09-17 | $24.10 | $24.10 | 18,830 | — | — |
| 2025-09-16 | $24.80 | $24.80 | 26,170 | — | — |
| 2025-09-15 | $25.70 | $25.70 | 12,770 | — | — |
| 2025-09-12 | $24.90 | $24.90 | 17,360 | — | — |
| 2025-09-11 | $24.60 | $24.60 | 21,290 | — | — |
| 2025-09-10 | $23.60 | $23.60 | 21,370 | — | — |
| 2025-09-09 | $24.50 | $24.50 | 13,620 | — | — |
| 2025-09-08 | $23.50 | $23.50 | 13,710 | — | — |
| 2025-09-05 | $24.50 | $24.50 | 29,710 | — | — |
| 2025-09-04 | $23.95 | $23.95 | 29,990 | — | — |
| 2025-09-03 | $27.20 | $27.20 | 22,400 | — | — |
| 2025-09-02 | $28.00 | $28.00 | 20,100 | — | — |
| 2025-08-29 | $28.30 | $28.30 | 31,610 | — | — |
| 2025-08-28 | $27.60 | $27.60 | 8,380 | — | — |
| 2025-08-27 | $28.10 | $28.10 | 23,210 | — | — |
| 2025-08-26 | $28.30 | $28.30 | 33,840 | — | — |
| 2025-08-25 | $28.60 | $28.60 | 48,520 | — | — |
| 2025-08-22 | $29.60 | $29.60 | 58,140 | — | — |
| 2025-08-21 | $26.30 | $26.30 | 125,040 | — | — |
| 2025-08-20 | $28.40 | $28.40 | 1,060,210 | — | — |
| 2025-08-19 | $25.80 | $25.80 | 88,660 | — | — |
| 2025-08-18 | $22.20 | $22.20 | 108,830 | — | — |
| 2025-08-15 | $18.40 | $18.40 | 16,560 | — | — |
| 2025-08-14 | $18.50 | $18.50 | 31,920 | — | — |
| 2025-08-13 | $18.90 | $18.90 | 20,730 | — | — |
| 2025-08-12 | $18.40 | $18.40 | 27,370 | — | — |
| 2025-08-11 | $18.50 | $18.50 | 16,500 | — | — |
| 2025-08-08 | $18.50 | $18.50 | 10,800 | — | — |
| 2025-08-07 | $18.80 | $18.80 | 10,400 | — | — |
| 2025-08-06 | $20.00 | $20.00 | 16,130 | — | — |
| 2025-08-05 | $20.00 | $20.00 | 11,030 | — | — |
| 2025-08-04 | $20.40 | $20.40 | 22,180 | — | — |
| 2025-08-01 | $22.50 | $22.50 | 44,660 | — | — |
| 2025-07-31 | $20.50 | $20.50 | 25,600 | — | — |
| 2025-07-30 | $21.00 | $21.00 | 24,320 | — | — |
| 2025-07-29 | $25.00 | $25.00 | 41,030 | — | — |
| 2025-07-28 | $25.70 | $25.70 | 222,510 | — | — |
| 2025-07-25 | $19.30 | $19.30 | 9,450 | — | — |
| 2025-07-24 | $19.50 | $19.50 | 5,570 | — | — |
| 2025-07-23 | $19.60 | $19.60 | 6,250 | — | — |
| 2025-07-22 | $19.80 | $19.80 | 6,330 | — | — |
| 2025-07-21 | $19.10 | $19.10 | 9,650 | — | — |
| 2025-07-18 | $19.50 | $19.50 | 3,840 | — | — |
| 2025-07-17 | $19.40 | $19.40 | 15,830 | — | — |
| 2025-07-16 | $19.80 | $19.80 | 4,390 | — | — |
| 2025-07-15 | $19.50 | $19.50 | 5,600 | — | — |
| 2025-07-14 | $19.40 | $19.40 | 3,980 | — | — |
| 2025-07-11 | $19.20 | $19.20 | 4,990 | — | — |
| 2025-07-10 | $19.70 | $19.70 | 3,150 | — | — |
| 2025-07-09 | $19.60 | $19.60 | 7,510 | — | — |
| 2025-07-08 | $20.20 | $20.20 | 5,840 | — | — |
| 2025-07-07 | $19.20 | $19.20 | 15,970 | — | — |
| 2025-07-03 | $20.50 | $20.50 | 13,890 | — | — |
| 2025-07-02 | $19.70 | $19.70 | 7,680 | — | — |
| 2025-07-01 | $18.90 | $18.90 | 9,980 | — | — |
| 2025-06-30 | $19.50 | $19.50 | 15,630 | — | — |
| 2025-06-27 | $17.60 | $17.60 | 6,600 | — | — |
| 2025-06-26 | $17.80 | $17.80 | 5,780 | — | — |
| 2025-06-25 | $17.80 | $17.80 | 2,430 | — | — |
| 2025-06-24 | $18.00 | $18.00 | 8,980 | — | — |
| 2025-06-23 | $17.90 | $17.90 | 18,350 | — | — |
| 2025-06-20 | $17.50 | $17.50 | 12,530 | — | — |
| 2025-06-18 | $18.50 | $18.50 | 6,540 | — | — |
| 2025-06-17 | $17.90 | $17.90 | 7,850 | — | — |
| 2025-06-16 | $18.40 | $18.40 | 20,840 | — | — |
| 2025-06-13 | $17.30 | $17.30 | 14,150 | — | — |
| 2025-06-12 | $17.90 | $17.90 | 13,770 | — | — |
| 2025-06-11 | $18.40 | $18.40 | 12,780 | — | — |
| 2025-06-10 | $18.10 | $18.10 | 16,220 | — | — |
| 2025-06-09 | $18.30 | $18.30 | 22,160 | — | — |
| 2025-06-06 | $18.10 | $18.10 | 17,170 | — | — |
| 2025-06-05 | $18.10 | $18.10 | 12,050 | — | — |
| 2025-06-04 | $18.80 | $18.80 | 20,250 | — | — |
| 2025-06-03 | $18.50 | $18.50 | 23,180 | — | — |
| 2025-06-02 | $18.40 | $18.40 | 58,740 | — | — |
| 2025-05-30 | $21.60 | $21.60 | 7,200 | — | — |
| 2025-05-29 | $21.60 | $21.60 | 9,190 | — | — |
| 2025-05-28 | $22.00 | $22.00 | 10,440 | — | — |
| 2025-05-27 | $21.60 | $21.60 | 14,140 | — | — |
| 2025-05-23 | $22.40 | $22.40 | 7,870 | — | — |
| 2025-05-22 | $23.10 | $23.10 | 10,300 | — | — |
| 2025-05-21 | $23.80 | $23.80 | 8,990 | — | — |
| 2025-05-20 | $25.80 | $25.80 | 5,220 | — | — |
| 2025-05-19 | $25.80 | $25.80 | 4,880 | — | — |
| 2025-05-16 | $26.20 | $26.20 | 8,370 | — | — |
| 2025-05-15 | $26.60 | $26.60 | 5,790 | — | — |
| 2025-05-14 | $27.10 | $27.10 | 7,850 | — | — |
| 2025-05-13 | $27.50 | $27.50 | 10,630 | — | — |
| 2025-05-12 | $28.40 | $28.40 | 32,330 | — | — |
| 2025-05-09 | $23.70 | $23.70 | 4,000 | — | — |
| 2025-05-08 | $24.30 | $24.30 | 6,540 | — | — |
| 2025-05-07 | $23.40 | $23.40 | 5,920 | — | — |
| 2025-05-06 | $23.40 | $23.40 | 7,440 | — | — |
| 2025-05-05 | $24.20 | $24.20 | 11,930 | — | — |
| 2025-05-02 | $23.90 | $23.90 | 7,640 | — | — |
| 2025-05-01 | $24.30 | $24.30 | 6,930 | — | — |
| 2025-04-30 | $24.10 | $24.10 | 6,050 | — | — |
| 2025-04-29 | $23.90 | $23.90 | 3,270 | — | — |
| 2025-04-28 | $23.80 | $23.80 | 7,310 | — | — |
| 2025-04-25 | $23.50 | $23.50 | 7,960 | — | — |
| 2025-04-24 | $23.00 | $23.00 | 4,770 | — | — |
| 2025-04-23 | $22.00 | $22.00 | 12,100 | — | — |
| 2025-04-22 | $22.00 | $22.00 | 11,240 | — | — |
| 2025-04-21 | $21.40 | $21.40 | 12,680 | — | — |
| 2025-04-17 | $21.90 | $21.90 | 9,560 | — | — |
| 2025-04-16 | $22.50 | $22.50 | 8,970 | — | — |
| 2025-04-15 | $23.90 | $23.90 | 4,620 | — | — |
| 2025-04-14 | $24.10 | $24.10 | 12,600 | — | — |
| 2025-04-11 | $24.60 | $24.60 | 8,790 | — | — |
| 2025-04-10 | $24.60 | $24.60 | 11,870 | — | — |
| 2025-04-09 | $25.50 | $25.50 | 26,510 | — | — |
| 2025-04-08 | $22.00 | $22.00 | 15,080 | — | — |
| 2025-04-07 | $23.00 | $23.00 | 18,500 | — | — |
| 2025-04-04 | $24.80 | $24.80 | 20,140 | — | — |
| 2025-04-03 | $25.90 | $25.90 | 14,540 | — | — |
| 2025-04-02 | $29.50 | $29.50 | 9,000 | — | — |
| 2025-04-01 | $29.70 | $29.70 | 22,750 | — | — |
| 2025-03-31 | $28.60 | $28.60 | 16,780 | — | — |
| 2025-03-28 | $30.20 | $30.20 | 8,790 | — | — |
| 2025-03-27 | $31.20 | $31.20 | 2,980 | — | — |
| 2025-03-26 | $32.40 | $32.40 | 13,540 | — | — |
| 2025-03-25 | $33.40 | $33.40 | 9,770 | — | — |
| 2025-03-24 | $33.10 | $33.10 | 14,670 | — | — |
| 2025-03-21 | $34.00 | $34.00 | 18,170 | — | — |
| 2025-03-20 | $33.40 | $33.40 | 21,910 | — | — |
| 2025-03-19 | $35.10 | $35.10 | 20,760 | — | — |
| 2025-03-18 | $33.20 | $33.20 | 14,160 | — | — |
| 2025-03-17 | $31.50 | $31.50 | 19,470 | — | — |
| 2025-03-14 | $31.00 | $31.00 | 17,080 | — | — |
| 2025-03-13 | $31.00 | $31.00 | 27,180 | — | — |
| 2025-03-12 | $31.00 | $31.00 | 44,980 | — | — |
| 2025-03-11 | $28.60 | $28.60 | 19,640 | — | — |
| 2025-03-10 | $26.90 | $26.90 | 27,480 | — | — |
| 2025-03-07 | $28.20 | $28.20 | 16,240 | — | — |
| 2025-03-06 | $28.40 | $28.40 | 35,630 | — | — |
| 2025-03-05 | $31.70 | $31.70 | 24,440 | — | — |
| 2025-03-04 | $31.00 | $31.00 | 64,690 | — | — |
| 2025-03-03 | $30.70 | $30.70 | 17,840 | — | — |
| 2025-02-28 | $31.80 | $31.80 | 19,060 | — | — |
| 2025-02-27 | $33.40 | $33.40 | 10,960 | — | — |
| 2025-02-26 | $36.00 | $36.00 | 10,780 | — | — |
| 2025-02-25 | $38.30 | $38.30 | 10,490 | — | — |
| 2025-02-24 | $39.40 | $39.40 | 12,060 | — | — |
| 2025-02-21 | $40.90 | $40.90 | 16,750 | — | — |
| 2025-02-20 | $44.70 | $44.70 | 10,430 | — | — |
| 2025-02-19 | $46.20 | $46.20 | 14,710 | — | — |
| 2025-02-18 | $47.10 | $47.10 | 21,570 | — | — |
| 2025-02-14 | $43.50 | $43.50 | 12,870 | — | — |
| 2025-02-13 | $42.60 | $42.60 | 11,730 | — | — |
| 2025-02-12 | $43.20 | $43.20 | 8,550 | — | — |
| 2025-02-11 | $42.30 | $42.30 | 6,020 | — | — |
| 2025-02-10 | $42.80 | $42.80 | 17,440 | — | — |
| 2025-02-07 | $39.00 | $39.00 | 15,680 | — | — |
| 2025-02-06 | $38.90 | $38.90 | 21,440 | — | — |
| 2025-02-05 | $39.60 | $39.60 | 8,120 | — | — |
| 2025-02-04 | $39.40 | $39.40 | 20,070 | — | — |
| 2025-02-03 | $39.20 | $39.20 | 41,000 | — | — |
| 2025-01-31 | $42.00 | $42.00 | 23,840 | — | — |
| 2025-01-30 | $42.90 | $42.90 | 13,110 | — | — |
| 2025-01-29 | $45.00 | $45.00 | 16,510 | — | — |
| 2025-01-28 | $45.40 | $45.40 | 17,330 | — | — |
| 2025-01-27 | $43.90 | $43.90 | 26,630 | — | — |
| 2025-01-24 | $43.00 | $43.00 | 26,560 | — | — |
| 2025-01-23 | $40.80 | $40.80 | 25,130 | — | — |
| 2025-01-22 | $39.30 | $39.30 | 17,830 | — | — |
| 2025-01-21 | $41.10 | $41.10 | 17,640 | — | — |
| 2025-01-17 | $38.40 | $38.40 | 23,550 | — | — |
| 2025-01-16 | $39.90 | $39.90 | 21,180 | — | — |
| 2025-01-15 | $40.30 | $40.30 | 21,490 | — | — |
| 2025-01-14 | $38.80 | $38.80 | 22,340 | — | — |
| 2025-01-13 | $40.00 | $40.00 | 32,530 | — | — |
| 2025-01-10 | $42.30 | $42.30 | 19,820 | — | — |
| 2025-01-08 | $46.10 | $46.10 | 35,480 | — | — |
| 2025-01-07 | $45.90 | $45.90 | 19,170 | — | — |
| 2025-01-06 | $47.90 | $47.90 | 38,890 | — | — |
| 2025-01-03 | $46.90 | $46.90 | 28,050 | — | — |
| 2025-01-02 | $44.80 | $44.80 | 42,900 | — | — |