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
- 2015-05-04 to 2026-08-27
- 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 |
|---|---|---|---|
| 2025-12-31 | $27.49 | $32.39 | 200 |
| 2025-12-30 | $27.88 | $32.84 | 1,300 |
| 2025-12-29 | $27.61 | $32.53 | 0 |
| 2025-12-26 | $27.61 | $32.53 | 300 |
| 2025-12-24 | $27.97 | $32.95 | 400 |
| 2025-12-23 | $27.97 | $32.95 | 200 |
| 2025-12-22 | $28.21 | $33.23 | 100 |
| 2025-12-19 | $28.03 | $33.02 | 200 |
| 2025-12-18 | $27.74 | $32.68 | 300 |
| 2025-12-17 | $27.35 | $32.22 | 7,800 |
| 2025-12-16 | $27.66 | $32.58 | 1,200 |
| 2025-12-15 | $27.80 | $32.75 | 700 |
| 2025-12-12 | $27.60 | $32.51 | 200 |
| 2025-12-11 | $27.32 | $32.19 | 400 |
| 2025-12-10 | $27.42 | $32.30 | 96,400 |
| 2025-12-09 | $27.04 | $31.85 | 700 |
| 2025-12-08 | $27.29 | $32.15 | 200 |
| 2025-12-05 | $26.99 | $31.80 | 400 |
| 2025-12-04 | $27.29 | $32.15 | 0 |
| 2025-12-03 | $27.29 | $32.15 | 700 |
| 2025-12-02 | $27.43 | $32.31 | 300 |
| 2025-12-01 | $27.28 | $32.14 | 100 |
| 2025-11-28 | $27.15 | $31.98 | 100 |
| 2025-11-26 | $27.27 | $32.12 | 100 |
| 2025-11-25 | $27.19 | $32.03 | 100 |
| 2025-11-24 | $27.16 | $32.00 | 300 |
| 2025-11-21 | $26.91 | $31.70 | 300 |
| 2025-11-20 | $25.98 | $30.60 | 700 |
| 2025-11-19 | $26.11 | $30.76 | 200 |
| 2025-11-18 | $26.13 | $30.78 | 6,100 |
| 2025-11-17 | $26.52 | $31.24 | 200 |
| 2025-11-14 | $26.86 | $31.65 | 200 |
| 2025-11-13 | $27.25 | $32.10 | 500 |
| 2025-11-12 | $26.64 | $31.38 | 200 |
| 2025-11-11 | $26.58 | $31.32 | 200 |
| 2025-11-10 | $25.92 | $30.53 | 200 |
| 2025-11-07 | $25.58 | $30.13 | 200 |
| 2025-11-06 | $26.04 | $30.68 | 100 |
| 2025-11-05 | $27.49 | $32.38 | 100 |
| 2025-11-04 | $27.13 | $31.95 | 100 |
| 2025-11-03 | $27.46 | $32.35 | 500 |
| 2025-10-31 | $27.24 | $32.09 | 200 |
| 2025-10-30 | $27.32 | $32.18 | 100 |
| 2025-10-29 | $28.34 | $33.39 | 0 |
| 2025-10-28 | $28.34 | $33.39 | 200 |
| 2025-10-27 | $27.84 | $32.79 | 1,000 |
| 2025-10-24 | $27.84 | $32.79 | 300 |
| 2025-10-23 | $27.78 | $32.73 | 100 |
| 2025-10-22 | $27.45 | $32.34 | 300 |
| 2025-10-21 | $26.94 | $31.74 | 800 |
| 2025-10-20 | $27.39 | $32.26 | 200 |
| 2025-10-17 | $27.70 | $32.63 | 600 |
| 2025-10-16 | $27.46 | $32.35 | 100 |
| 2025-10-15 | $26.66 | $31.40 | 100 |
| 2025-10-14 | $26.93 | $31.73 | 100 |
| 2025-10-13 | $26.17 | $30.83 | 100 |
| 2025-10-10 | $26.22 | $30.89 | 100 |
| 2025-10-09 | $25.83 | $30.43 | 100 |
| 2025-10-08 | $26.21 | $30.87 | 100 |
| 2025-10-07 | $26.63 | $31.37 | 500 |
| 2025-10-06 | $26.51 | $31.23 | 200 |
| 2025-10-03 | $27.00 | $31.81 | 100 |
| 2025-10-02 | $26.95 | $31.75 | 200 |
| 2025-10-01 | $27.08 | $31.90 | 100 |
| 2025-09-30 | $27.51 | $32.41 | 200 |
| 2025-09-29 | $26.89 | $31.68 | 500 |
| 2025-09-26 | $26.76 | $31.53 | 100 |
| 2025-09-25 | $27.26 | $32.12 | 700 |
| 2025-09-24 | $27.08 | $31.90 | 300 |
| 2025-09-23 | $27.77 | $32.71 | 0 |
| 2025-09-22 | $27.77 | $32.71 | 200 |
| 2025-09-19 | $27.49 | $32.38 | 200 |
| 2025-09-18 | $27.55 | $32.46 | 900 |
| 2025-09-17 | $29.19 | $34.39 | 600 |
| 2025-09-16 | $29.42 | $34.66 | 200 |
| 2025-09-15 | $29.06 | $34.23 | 300 |
| 2025-09-12 | $29.35 | $34.58 | 300 |
| 2025-09-11 | $29.08 | $34.26 | 400 |
| 2025-09-10 | $28.66 | $33.76 | 200 |
| 2025-09-09 | $28.72 | $33.83 | 700 |
| 2025-09-08 | $28.80 | $33.92 | 100 |
| 2025-09-05 | $28.66 | $33.76 | 100 |
| 2025-09-04 | $28.44 | $33.51 | 100 |
| 2025-09-03 | $28.53 | $33.60 | 100 |
| 2025-09-02 | $28.29 | $33.32 | 300 |
| 2025-08-29 | $28.93 | $34.08 | 100 |
| 2025-08-28 | $29.48 | $34.73 | 300 |
| 2025-08-27 | $29.15 | $34.34 | 100 |
| 2025-08-26 | $29.28 | $34.49 | 20,000 |
| 2025-08-25 | $29.08 | $34.26 | 100 |
| 2025-08-22 | $29.95 | $35.29 | 100 |
| 2025-08-21 | $29.68 | $34.97 | 100 |
| 2025-08-20 | $30.03 | $35.37 | 100 |
| 2025-08-19 | $29.62 | $34.90 | 200 |
| 2025-08-18 | $29.92 | $35.25 | 900 |
| 2025-08-15 | $30.11 | $35.47 | 100 |
| 2025-08-14 | $29.51 | $34.76 | 1,000 |
| 2025-08-13 | $29.52 | $34.77 | 200 |
| 2025-08-12 | $29.19 | $34.39 | 100 |
| 2025-08-11 | $28.84 | $33.98 | 100 |
| 2025-08-08 | $28.49 | $33.56 | 200 |
| 2025-08-07 | $28.47 | $33.54 | 200 |
| 2025-08-06 | $28.46 | $33.53 | 600 |
| 2025-08-05 | $29.51 | $34.76 | 300 |
| 2025-08-04 | $26.44 | $31.15 | 300 |
| 2025-08-01 | $25.63 | $30.19 | 300 |
| 2025-07-31 | $28.60 | $33.69 | 500 |
| 2025-07-30 | $28.78 | $33.90 | 2,300 |
| 2025-07-29 | $29.03 | $34.20 | 100 |
| 2025-07-28 | $28.91 | $34.06 | 800 |
| 2025-07-25 | $29.15 | $34.34 | 1,800 |
| 2025-07-24 | $29.28 | $34.49 | 100 |
| 2025-07-23 | $29.66 | $34.94 | 300 |
| 2025-07-22 | $25.79 | $30.38 | 0 |
| 2025-07-21 | $25.79 | $30.38 | 0 |
| 2025-07-18 | $25.79 | $30.38 | 0 |
| 2025-07-17 | $25.79 | $30.38 | 0 |
| 2025-07-16 | $25.79 | $30.38 | 100 |
| 2025-07-15 | $25.14 | $29.61 | 100 |
| 2025-07-14 | $27.47 | $32.36 | 500 |
| 2025-07-11 | $25.83 | $30.43 | 300 |
| 2025-07-10 | $25.72 | $30.30 | 63,400 |
| 2025-07-09 | $30.01 | $35.35 | 500 |
| 2025-07-08 | $28.31 | $33.35 | 4,800 |
| 2025-07-07 | $25.08 | $29.55 | 100 |
| 2025-07-03 | $28.22 | $33.24 | 0 |
| 2025-07-02 | $28.22 | $33.24 | 300 |
| 2025-07-01 | $33.52 | $39.49 | 800 |
| 2025-06-30 | $27.00 | $31.81 | 500 |
| 2025-06-27 | $26.40 | $31.10 | 0 |
| 2025-06-26 | $26.40 | $31.10 | 0 |
| 2025-06-25 | $26.40 | $31.10 | 0 |
| 2025-06-24 | $26.40 | $31.10 | 0 |
| 2025-06-23 | $26.40 | $31.10 | 0 |
| 2025-06-20 | $26.40 | $31.10 | 74,400 |
| 2025-06-18 | $26.68 | $31.43 | 1,000 |
| 2025-06-17 | $26.41 | $31.12 | 1,000 |
| 2025-06-16 | $27.02 | $31.83 | 1,000 |
| 2025-06-13 | $26.68 | $31.43 | 1,000 |
| 2025-06-12 | $27.17 | $32.01 | 1,000 |
| 2025-06-11 | $27.43 | $32.32 | 1,000 |
| 2025-06-10 | $27.24 | $32.09 | 1,000 |
| 2025-06-09 | $27.37 | $32.25 | 1,000 |
| 2025-06-06 | $27.59 | $32.50 | 1,000 |
| 2025-06-05 | $27.43 | $32.31 | 1,000 |
| 2025-06-04 | $27.28 | $32.14 | 1,000 |
| 2025-06-03 | $27.01 | $31.82 | 1,000 |
| 2025-06-02 | $27.29 | $32.15 | 1,000 |
| 2025-05-30 | $26.88 | $31.66 | 1,000 |
| 2025-05-29 | $26.79 | $31.56 | 1,000 |
| 2025-05-28 | $27.24 | $32.09 | 0 |
| 2025-05-27 | $27.24 | $32.09 | 1,000 |
| 2025-05-23 | $27.13 | $31.96 | 20,000 |
| 2025-05-22 | $27.28 | $32.14 | 1,000 |
| 2025-05-21 | $27.47 | $32.36 | 1,000 |
| 2025-05-20 | $27.36 | $32.23 | 1,000 |
| 2025-05-19 | $26.49 | $31.21 | 4,000 |
| 2025-05-16 | $26.26 | $30.94 | 1,000 |
| 2025-05-15 | $26.04 | $30.68 | 1,000 |
| 2025-05-14 | $25.62 | $30.18 | 2,000 |
| 2025-05-13 | $25.50 | $30.04 | 1,000 |
| 2025-05-12 | $25.07 | $29.54 | 1,000 |
| 2025-05-09 | $25.83 | $30.43 | 1,000 |
| 2025-05-08 | $25.84 | $30.44 | 2,000 |
| 2025-05-07 | $26.48 | $31.19 | 0 |
| 2025-05-06 | $26.48 | $31.19 | 1,000 |
| 2025-05-05 | $24.98 | $29.42 | 0 |
| 2025-05-02 | $24.98 | $29.42 | 0 |
| 2025-05-01 | $24.98 | $29.42 | 0 |
| 2025-04-30 | $24.98 | $29.42 | 1,000 |
| 2025-04-29 | $24.36 | $28.70 | 1,000 |
| 2025-04-28 | $24.68 | $29.07 | 1,000 |
| 2025-04-25 | $24.58 | $28.96 | 4,000 |
| 2025-04-24 | $24.54 | $28.91 | 1,000 |
| 2025-04-23 | $25.10 | $29.57 | 0 |
| 2025-04-22 | $25.10 | $29.57 | 0 |
| 2025-04-21 | $25.10 | $28.25 | 1,000 |
| 2025-04-17 | $24.83 | $27.95 | 1,000 |
| 2025-04-16 | $24.66 | $27.75 | 1,000 |
| 2025-04-15 | $24.22 | $27.25 | 1,000 |
| 2025-04-14 | $23.98 | $26.98 | 1,000 |
| 2025-04-11 | $23.79 | $26.77 | 8,000 |
| 2025-04-10 | $23.20 | $26.10 | 1,000 |
| 2025-04-09 | $22.76 | $25.61 | 4,000 |
| 2025-04-08 | $22.19 | $24.97 | 1,000 |
| 2025-04-07 | $22.73 | $25.58 | 1,000 |
| 2025-04-04 | $23.50 | $26.44 | 1,000 |
| 2025-04-03 | $24.76 | $27.86 | 1,000 |
| 2025-04-02 | $24.11 | $27.13 | 1,000 |
| 2025-04-01 | $23.64 | $26.60 | 1,000 |
| 2025-03-31 | $23.78 | $26.76 | 0 |
| 2025-03-28 | $23.78 | $26.76 | 1,000 |
| 2025-03-27 | $23.67 | $26.63 | 1,000 |
| 2025-03-26 | $23.60 | $26.56 | 1,000 |
| 2025-03-25 | $23.65 | $26.61 | 1,000 |
| 2025-03-24 | $23.52 | $26.47 | 0 |
| 2025-03-21 | $23.52 | $26.47 | 1,000 |
| 2025-03-20 | $23.70 | $26.67 | 1,000 |
| 2025-03-19 | $23.65 | $26.61 | 1,000 |
| 2025-03-18 | $23.97 | $26.97 | 1,000 |
| 2025-03-17 | $23.80 | $26.78 | 1,000 |
| 2025-03-14 | $23.47 | $26.41 | 1,000 |
| 2025-03-13 | $22.91 | $25.78 | 1,000 |
| 2025-03-12 | $23.08 | $25.97 | 1,000 |
| 2025-03-11 | $23.76 | $26.74 | 1,000 |
| 2025-03-10 | $23.47 | $26.41 | 1,000 |
| 2025-03-07 | $23.56 | $26.51 | 1,000 |
| 2025-03-06 | $23.21 | $26.12 | 0 |
| 2025-03-05 | $23.21 | $26.12 | 1,000 |
| 2025-03-04 | $22.65 | $25.49 | 1,000 |
| 2025-03-03 | $22.60 | $25.43 | 1,000 |
| 2025-02-28 | $22.14 | $24.91 | 3,000 |
| 2025-02-27 | $22.35 | $25.15 | 1,000 |
| 2025-02-26 | $22.56 | $25.38 | 0 |
| 2025-02-25 | $22.56 | $25.38 | 1,000 |
| 2025-02-24 | $22.32 | $25.11 | 1,000 |
| 2025-02-21 | $22.04 | $24.80 | 1,000 |
| 2025-02-20 | $22.19 | $24.97 | 1,000 |
| 2025-02-19 | $22.39 | $25.20 | 5,000 |
| 2025-02-18 | $22.92 | $25.79 | 1,000 |
| 2025-02-14 | $22.88 | $25.75 | 0 |
| 2025-02-13 | $22.88 | $25.75 | 1,000 |
| 2025-02-12 | $22.89 | $25.75 | 1,000 |
| 2025-02-11 | $22.69 | $25.53 | 1,000 |
| 2025-02-10 | $22.48 | $25.30 | 1,000 |
| 2025-02-07 | $22.32 | $25.11 | 1,000 |
| 2025-02-06 | $21.92 | $24.67 | 1,000 |
| 2025-02-05 | $22.12 | $24.89 | 1,000 |
| 2025-02-04 | $21.63 | $24.34 | 1,000 |
| 2025-02-03 | $21.13 | $23.78 | 1,000 |
| 2025-01-31 | $21.61 | $24.32 | 1,000 |
| 2025-01-30 | $21.75 | $24.48 | 1,000 |
| 2025-01-29 | $21.16 | $23.81 | 1,000 |
| 2025-01-28 | $21.29 | $23.95 | 1,000 |
| 2025-01-27 | $21.24 | $23.90 | 1,000 |
| 2025-01-24 | $21.26 | $23.92 | 1,000 |
| 2025-01-23 | $21.14 | $23.79 | 1,000 |
| 2025-01-22 | $20.93 | $23.55 | 1,000 |
| 2025-01-21 | $20.58 | $23.16 | 0 |
| 2025-01-17 | $20.58 | $23.16 | 2,000 |
| 2025-01-16 | $20.16 | $22.68 | 12,000 |
| 2025-01-15 | $20.24 | $22.77 | 0 |
| 2025-01-14 | $20.24 | $22.77 | 1,000 |
| 2025-01-13 | $20.04 | $22.55 | 1,000 |
| 2025-01-10 | $20.30 | $22.84 | 4,000 |
| 2025-01-08 | $21.06 | $23.70 | 0 |
| 2025-01-07 | $21.06 | $23.70 | 1,000 |
| 2025-01-06 | $20.88 | $23.50 | 1,000 |
| 2025-01-03 | $20.81 | $23.42 | 1,000 |
| 2025-01-02 | $20.66 | $23.24 | 1,000 |