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
- 2006-05-31 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 | $29.34 | $30.70 | 0 |
| 2025-12-30 | $29.34 | $30.70 | 0 |
| 2025-12-29 | $29.34 | $30.70 | 200 |
| 2025-12-26 | $30.10 | $31.49 | 400 |
| 2025-12-24 | $29.50 | $30.87 | 0 |
| 2025-12-23 | $29.50 | $30.87 | 0 |
| 2025-12-22 | $29.50 | $30.87 | 100 |
| 2025-12-19 | $29.03 | $30.37 | 0 |
| 2025-12-18 | $29.03 | $30.37 | 100 |
| 2025-12-17 | $28.50 | $29.82 | 100 |
| 2025-12-16 | $28.39 | $29.71 | 100 |
| 2025-12-15 | $28.62 | $29.95 | 0 |
| 2025-12-12 | $28.62 | $29.95 | 100 |
| 2025-12-11 | $28.06 | $29.36 | 100 |
| 2025-12-10 | $27.31 | $28.58 | 0 |
| 2025-12-09 | $27.31 | $28.58 | 100 |
| 2025-12-08 | $25.59 | $26.78 | 0 |
| 2025-12-05 | $25.59 | $26.78 | 0 |
| 2025-12-04 | $25.59 | $26.78 | 0 |
| 2025-12-03 | $25.59 | $26.78 | 300 |
| 2025-12-02 | $25.98 | $27.18 | 0 |
| 2025-12-01 | $25.98 | $27.18 | 100 |
| 2025-11-28 | $26.38 | $27.60 | 0 |
| 2025-11-26 | $26.38 | $27.60 | 100 |
| 2025-11-25 | $25.75 | $26.94 | 0 |
| 2025-11-24 | $25.75 | $26.94 | 0 |
| 2025-11-21 | $25.75 | $26.94 | 0 |
| 2025-11-20 | $25.75 | $26.94 | 0 |
| 2025-11-19 | $25.75 | $26.94 | 0 |
| 2025-11-18 | $25.75 | $26.94 | 100 |
| 2025-11-17 | $26.50 | $27.73 | 0 |
| 2025-11-14 | $26.50 | $27.73 | 0 |
| 2025-11-13 | $26.50 | $27.73 | 100 |
| 2025-11-12 | $26.00 | $27.20 | 100 |
| 2025-11-11 | $24.47 | $25.60 | 0 |
| 2025-11-10 | $24.47 | $25.60 | 400 |
| 2025-11-07 | $24.20 | $25.32 | 100 |
| 2025-11-06 | $25.07 | $26.23 | 0 |
| 2025-11-05 | $25.07 | $26.23 | 0 |
| 2025-11-04 | $25.07 | $26.23 | 0 |
| 2025-11-03 | $25.07 | $26.23 | 0 |
| 2025-10-31 | $25.07 | $26.23 | 0 |
| 2025-10-30 | $25.07 | $26.23 | 100 |
| 2025-10-29 | $25.96 | $27.16 | 0 |
| 2025-10-28 | $25.96 | $27.16 | 100 |
| 2025-10-27 | $25.77 | $26.96 | 2,000 |
| 2025-10-24 | $25.00 | $26.16 | 0 |
| 2025-10-23 | $25.00 | $26.16 | 100 |
| 2025-10-22 | $24.60 | $25.74 | 100 |
| 2025-10-21 | $25.04 | $26.20 | 100 |
| 2025-10-20 | $25.64 | $26.83 | 0 |
| 2025-10-17 | $25.64 | $26.83 | 100 |
| 2025-10-16 | $26.12 | $27.33 | 100 |
| 2025-10-15 | $26.05 | $27.26 | 0 |
| 2025-10-14 | $26.05 | $27.26 | 0 |
| 2025-10-13 | $26.05 | $27.26 | 100 |
| 2025-10-10 | $26.06 | $27.27 | 100 |
| 2025-10-09 | $26.36 | $27.58 | 100 |
| 2025-10-08 | $26.36 | $27.58 | 100 |
| 2025-10-07 | $25.18 | $26.35 | 0 |
| 2025-10-06 | $25.18 | $26.35 | 0 |
| 2025-10-03 | $25.18 | $26.35 | 0 |
| 2025-10-02 | $25.18 | $26.35 | 0 |
| 2025-10-01 | $25.18 | $26.35 | 0 |
| 2025-09-30 | $25.18 | $26.35 | 0 |
| 2025-09-29 | $25.18 | $26.35 | 0 |
| 2025-09-26 | $25.18 | $26.35 | 0 |
| 2025-09-25 | $25.18 | $26.35 | 0 |
| 2025-09-24 | $25.18 | $26.35 | 0 |
| 2025-09-23 | $25.18 | $26.35 | 0 |
| 2025-09-22 | $25.18 | $26.35 | 100 |
| 2025-09-19 | $23.06 | $24.13 | 0 |
| 2025-09-18 | $23.06 | $24.13 | 0 |
| 2025-09-17 | $23.06 | $24.13 | 0 |
| 2025-09-16 | $23.06 | $24.13 | 0 |
| 2025-09-15 | $23.06 | $24.13 | 0 |
| 2025-09-12 | $23.06 | $24.13 | 0 |
| 2025-09-11 | $23.06 | $24.13 | 0 |
| 2025-09-10 | $23.06 | $24.13 | 0 |
| 2025-09-09 | $23.06 | $24.13 | 100 |
| 2025-09-08 | $23.08 | $24.15 | 0 |
| 2025-09-05 | $23.08 | $24.15 | 0 |
| 2025-09-04 | $23.08 | $24.15 | 300 |
| 2025-09-03 | $22.99 | $24.06 | 100 |
| 2025-09-02 | $23.08 | $24.15 | 200 |
| 2025-08-29 | $23.90 | $25.01 | 0 |
| 2025-08-28 | $23.90 | $25.01 | 100 |
| 2025-08-27 | $25.90 | $27.10 | 0 |
| 2025-08-26 | $25.90 | $27.10 | 0 |
| 2025-08-25 | $25.90 | $27.10 | 0 |
| 2025-08-22 | $25.90 | $27.10 | 0 |
| 2025-08-21 | $25.90 | $27.10 | 0 |
| 2025-08-20 | $25.90 | $27.10 | 0 |
| 2025-08-19 | $25.90 | $27.10 | 0 |
| 2025-08-18 | $25.90 | $27.10 | 0 |
| 2025-08-15 | $25.90 | $27.10 | 100 |
| 2025-08-14 | $24.86 | $26.01 | 0 |
| 2025-08-13 | $24.86 | $26.01 | 100 |
| 2025-08-12 | $24.33 | $25.46 | 0 |
| 2025-08-11 | $24.33 | $25.46 | 100 |
| 2025-08-08 | $22.69 | $23.74 | 0 |
| 2025-08-07 | $22.69 | $23.74 | 0 |
| 2025-08-06 | $22.69 | $23.74 | 0 |
| 2025-08-05 | $22.69 | $23.74 | 100 |
| 2025-08-04 | $22.89 | $23.95 | 100 |
| 2025-08-01 | $23.00 | $24.07 | 800 |
| 2025-07-31 | $23.10 | $24.17 | 100 |
| 2025-07-30 | $23.75 | $24.85 | 100 |
| 2025-07-29 | $24.95 | $26.11 | 0 |
| 2025-07-28 | $24.95 | $26.11 | 400 |
| 2025-07-25 | $25.88 | $27.08 | 0 |
| 2025-07-24 | $25.88 | $27.08 | 100 |
| 2025-07-23 | $26.29 | $27.51 | 3,900 |
| 2025-07-22 | $23.10 | $24.17 | 0 |
| 2025-07-21 | $23.10 | $24.17 | 0 |
| 2025-07-18 | $23.10 | $24.17 | 0 |
| 2025-07-17 | $23.10 | $24.17 | 100 |
| 2025-07-16 | $23.31 | $24.39 | 0 |
| 2025-07-15 | $23.31 | $24.39 | 0 |
| 2025-07-14 | $23.31 | $24.39 | 0 |
| 2025-07-11 | $23.31 | $24.39 | 0 |
| 2025-07-10 | $23.31 | $24.39 | 200 |
| 2025-07-09 | $23.19 | $24.26 | 0 |
| 2025-07-08 | $23.19 | $24.26 | 0 |
| 2025-07-07 | $23.19 | $24.26 | 0 |
| 2025-07-03 | $23.19 | $24.26 | 0 |
| 2025-07-02 | $23.19 | $24.26 | 100 |
| 2025-07-01 | $23.40 | $24.48 | 0 |
| 2025-06-30 | $23.40 | $24.48 | 0 |
| 2025-06-27 | $23.40 | $24.48 | 0 |
| 2025-06-26 | $23.40 | $24.48 | 0 |
| 2025-06-25 | $23.40 | $24.48 | 0 |
| 2025-06-24 | $23.40 | $24.48 | 100 |
| 2025-06-23 | $21.88 | $22.89 | 0 |
| 2025-06-20 | $21.88 | $22.89 | 0 |
| 2025-06-18 | $21.88 | $22.89 | 0 |
| 2025-06-17 | $21.88 | $22.89 | 0 |
| 2025-06-16 | $21.88 | $22.89 | 0 |
| 2025-06-13 | $21.88 | $22.89 | 0 |
| 2025-06-12 | $21.88 | $22.89 | 0 |
| 2025-06-11 | $21.88 | $22.89 | 100 |
| 2025-06-10 | $21.61 | $22.61 | 0 |
| 2025-06-09 | $21.61 | $22.61 | 0 |
| 2025-06-06 | $21.61 | $22.61 | 8,200 |
| 2025-06-05 | $21.97 | $22.99 | 500 |
| 2025-06-04 | $22.43 | $23.47 | 0 |
| 2025-06-03 | $22.43 | $23.47 | 0 |
| 2025-06-02 | $22.43 | $23.47 | 100 |
| 2025-05-30 | $22.34 | $23.38 | 100 |
| 2025-05-29 | $21.00 | $21.97 | 0 |
| 2025-05-28 | $21.00 | $21.97 | 0 |
| 2025-05-27 | $21.00 | $21.97 | 0 |
| 2025-05-23 | $21.00 | $21.97 | 400 |
| 2025-05-22 | $21.17 | $22.15 | 100 |
| 2025-05-21 | $21.53 | $22.53 | 0 |
| 2025-05-20 | $21.53 | $22.53 | 0 |
| 2025-05-19 | $21.53 | $22.53 | 0 |
| 2025-05-16 | $21.53 | $22.53 | 100 |
| 2025-05-15 | $20.98 | $21.95 | 0 |
| 2025-05-14 | $20.98 | $21.95 | 100 |
| 2025-05-13 | $25.02 | $26.18 | 0 |
| 2025-05-12 | $25.02 | $26.18 | 0 |
| 2025-05-09 | $25.02 | $26.18 | 3,400 |
| 2025-05-08 | $25.04 | $26.20 | 100 |
| 2025-05-07 | $24.30 | $25.43 | 100 |
| 2025-05-06 | $23.78 | $24.88 | 0 |
| 2025-05-05 | $23.78 | $24.88 | 0 |
| 2025-05-02 | $23.78 | $24.88 | 0 |
| 2025-05-01 | $23.78 | $24.88 | 0 |
| 2025-04-30 | $23.78 | $24.88 | 0 |
| 2025-04-29 | $23.78 | $24.88 | 300 |
| 2025-04-28 | $22.25 | $23.28 | 0 |
| 2025-04-25 | $22.25 | $23.28 | 0 |
| 2025-04-24 | $22.25 | $23.28 | 0 |
| 2025-04-23 | $22.25 | $23.28 | 0 |
| 2025-04-22 | $22.25 | $23.28 | 0 |
| 2025-04-21 | $22.25 | $23.28 | 0 |
| 2025-04-17 | $22.25 | $23.28 | 0 |
| 2025-04-16 | $22.25 | $23.28 | 0 |
| 2025-04-15 | $22.25 | $23.28 | 0 |
| 2025-04-14 | $22.25 | $23.28 | 2,900 |
| 2025-04-11 | $21.00 | $21.97 | 2,200 |
| 2025-04-10 | $20.75 | $21.71 | 3,500 |
| 2025-04-09 | $19.75 | $20.67 | 1,600 |
| 2025-04-08 | $19.14 | $20.03 | 100 |
| 2025-04-07 | $19.11 | $20.00 | 3,000 |
| 2025-04-04 | $19.65 | $20.56 | 6,400 |
| 2025-04-03 | $21.99 | $23.01 | 0 |
| 2025-04-02 | $21.99 | $23.01 | 0 |
| 2025-04-01 | $21.99 | $23.01 | 0 |
| 2025-03-31 | $21.99 | $23.01 | 2,100 |
| 2025-03-28 | $22.40 | $23.44 | 100 |
| 2025-03-27 | $22.34 | $23.38 | 0 |
| 2025-03-26 | $22.34 | $23.38 | 100 |
| 2025-03-25 | $26.05 | $27.26 | 0 |
| 2025-03-24 | $26.05 | $27.26 | 0 |
| 2025-03-21 | $26.05 | $27.26 | 0 |
| 2025-03-20 | $26.05 | $27.26 | 1,300 |
| 2025-03-19 | $26.90 | $28.15 | 0 |
| 2025-03-18 | $26.90 | $28.15 | 0 |
| 2025-03-17 | $26.90 | $28.15 | 3,600 |
| 2025-03-14 | $25.60 | $26.79 | 100 |
| 2025-03-13 | $25.47 | $26.65 | 0 |
| 2025-03-12 | $25.47 | $26.65 | 0 |
| 2025-03-11 | $25.47 | $26.65 | 0 |
| 2025-03-10 | $25.47 | $26.65 | 0 |
| 2025-03-07 | $25.47 | $26.65 | 100 |
| 2025-03-06 | $27.22 | $28.48 | 1,400 |
| 2025-03-05 | $24.52 | $25.66 | 400 |
| 2025-03-04 | $22.19 | $23.22 | 0 |
| 2025-03-03 | $22.19 | $23.22 | 600 |
| 2025-02-28 | $20.60 | $21.55 | 0 |
| 2025-02-27 | $20.60 | $21.55 | 0 |
| 2025-02-26 | $20.60 | $21.55 | 0 |
| 2025-02-25 | $20.60 | $21.55 | 0 |
| 2025-02-24 | $20.60 | $21.55 | 100 |
| 2025-02-21 | $20.62 | $21.58 | 400 |
| 2025-02-20 | $20.77 | $21.73 | 0 |
| 2025-02-19 | $20.77 | $21.73 | 100 |
| 2025-02-18 | $21.73 | $22.74 | 6,700 |
| 2025-02-14 | $21.73 | $22.74 | 100 |
| 2025-02-13 | $22.24 | $23.27 | 0 |
| 2025-02-12 | $22.24 | $23.27 | 0 |
| 2025-02-11 | $22.24 | $23.27 | 5,800 |
| 2025-02-10 | $20.37 | $21.31 | 0 |
| 2025-02-07 | $20.37 | $21.31 | 100 |
| 2025-02-06 | $20.23 | $21.17 | 0 |
| 2025-02-05 | $20.23 | $21.17 | 200 |
| 2025-02-04 | $19.83 | $20.75 | 100 |
| 2025-02-03 | $19.78 | $20.70 | 0 |
| 2025-01-31 | $19.78 | $20.70 | 0 |
| 2025-01-30 | $19.78 | $20.70 | 100 |
| 2025-01-29 | $19.98 | $20.91 | 300 |
| 2025-01-28 | $20.08 | $21.01 | 600 |
| 2025-01-27 | $20.49 | $21.44 | 0 |
| 2025-01-24 | $20.49 | $21.44 | 0 |
| 2025-01-23 | $20.49 | $21.44 | 100 |
| 2025-01-22 | $20.70 | $21.66 | 500 |
| 2025-01-21 | $20.71 | $21.67 | 0 |
| 2025-01-17 | $20.71 | $21.67 | 0 |
| 2025-01-16 | $20.71 | $21.67 | 0 |
| 2025-01-15 | $20.71 | $21.67 | 0 |
| 2025-01-14 | $20.71 | $21.67 | 100 |
| 2025-01-13 | $20.00 | $20.93 | 0 |
| 2025-01-10 | $20.00 | $20.93 | 10,600 |
| 2025-01-08 | $22.81 | $23.87 | 0 |
| 2025-01-07 | $22.81 | $23.87 | 0 |
| 2025-01-06 | $22.81 | $23.87 | 0 |
| 2025-01-03 | $22.81 | $23.87 | 0 |
| 2025-01-02 | $22.81 | $23.87 | 300 |