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
- 2003-07-15 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 | $25.03 | $116.43 | 0 |
| 2025-12-30 | $25.03 | $116.43 | 300 |
| 2025-12-29 | $25.03 | $116.43 | 2,500 |
| 2025-12-26 | $24.92 | $115.91 | 1,000 |
| 2025-12-24 | $25.00 | $116.29 | 300 |
| 2025-12-23 | $25.05 | $116.52 | 1,100 |
| 2025-12-22 | $25.05 | $116.52 | 0 |
| 2025-12-19 | $25.05 | $116.52 | 0 |
| 2025-12-18 | $25.05 | $116.52 | 0 |
| 2025-12-17 | $25.05 | $116.52 | 0 |
| 2025-12-16 | $25.05 | $116.52 | 0 |
| 2025-12-15 | $25.05 | $116.52 | 0 |
| 2025-12-12 | $25.05 | $116.52 | 700 |
| 2025-12-11 | $25.00 | $116.29 | 0 |
| 2025-12-10 | $25.00 | $116.29 | 1,000 |
| 2025-12-09 | $25.05 | $116.52 | 300 |
| 2025-12-08 | $25.15 | $116.98 | 100 |
| 2025-12-05 | $25.02 | $116.38 | 600 |
| 2025-12-04 | $25.15 | $116.98 | 0 |
| 2025-12-03 | $25.15 | $116.98 | 1,000 |
| 2025-12-02 | $25.25 | $117.45 | 200 |
| 2025-12-01 | $25.14 | $116.94 | 0 |
| 2025-11-28 | $25.14 | $116.94 | 0 |
| 2025-11-26 | $25.14 | $116.94 | 100 |
| 2025-11-25 | $25.04 | $116.47 | 0 |
| 2025-11-24 | $25.04 | $116.47 | 200 |
| 2025-11-21 | $25.15 | $116.98 | 200 |
| 2025-11-20 | $25.07 | $116.61 | 200 |
| 2025-11-19 | $25.49 | $118.57 | 300 |
| 2025-11-18 | $25.49 | $118.57 | 1,000 |
| 2025-11-17 | $24.92 | $115.91 | 700 |
| 2025-11-14 | $25.05 | $116.52 | 0 |
| 2025-11-13 | $25.05 | $116.52 | 200 |
| 2025-11-12 | $25.00 | $116.29 | 0 |
| 2025-11-11 | $25.00 | $116.29 | 0 |
| 2025-11-10 | $25.00 | $116.29 | 0 |
| 2025-11-07 | $25.00 | $116.29 | 0 |
| 2025-11-06 | $25.00 | $116.29 | 0 |
| 2025-11-05 | $25.00 | $116.29 | 0 |
| 2025-11-04 | $25.00 | $116.29 | 0 |
| 2025-11-03 | $25.00 | $116.29 | 0 |
| 2025-10-31 | $25.00 | $116.29 | 0 |
| 2025-10-30 | $25.00 | $116.29 | 1,000 |
| 2025-10-29 | $24.95 | $116.05 | 0 |
| 2025-10-28 | $24.95 | $116.05 | 6,100 |
| 2025-10-27 | $25.02 | $116.38 | 900 |
| 2025-10-24 | $25.00 | $116.29 | 2,000 |
| 2025-10-23 | $24.90 | $115.82 | 0 |
| 2025-10-22 | $24.90 | $115.82 | 0 |
| 2025-10-21 | $24.90 | $115.82 | 400 |
| 2025-10-20 | $25.00 | $116.29 | 7,700 |
| 2025-10-17 | $25.05 | $116.52 | 1,200 |
| 2025-10-16 | $25.01 | $116.33 | 1,700 |
| 2025-10-15 | $25.08 | $116.66 | 0 |
| 2025-10-14 | $25.08 | $116.66 | 1,100 |
| 2025-10-13 | $25.07 | $116.61 | 400 |
| 2025-10-10 | $25.05 | $116.52 | 300 |
| 2025-10-09 | $25.05 | $116.52 | 100 |
| 2025-10-08 | $25.00 | $116.29 | 0 |
| 2025-10-07 | $25.00 | $116.29 | 0 |
| 2025-10-06 | $25.00 | $116.29 | 0 |
| 2025-10-03 | $25.00 | $116.29 | 0 |
| 2025-10-02 | $25.00 | $116.29 | 600 |
| 2025-10-01 | $25.00 | $116.29 | 3,400 |
| 2025-09-30 | $24.85 | $115.59 | 0 |
| 2025-09-29 | $24.85 | $115.59 | 0 |
| 2025-09-26 | $24.85 | $115.59 | 0 |
| 2025-09-25 | $24.85 | $115.59 | 0 |
| 2025-09-24 | $24.85 | $115.59 | 500 |
| 2025-09-23 | $24.86 | $115.64 | 700 |
| 2025-09-22 | $24.75 | $115.12 | 0 |
| 2025-09-19 | $24.75 | $115.12 | 4,000 |
| 2025-09-18 | $25.00 | $116.29 | 0 |
| 2025-09-17 | $25.00 | $116.29 | 200 |
| 2025-09-16 | $25.11 | $116.80 | 2,500 |
| 2025-09-15 | $25.00 | $116.29 | 0 |
| 2025-09-12 | $25.00 | $116.29 | 0 |
| 2025-09-11 | $25.00 | $116.29 | 3,000 |
| 2025-09-10 | $25.00 | $116.29 | 700 |
| 2025-09-09 | $24.97 | $116.15 | 600 |
| 2025-09-08 | $25.10 | $116.75 | 1,000 |
| 2025-09-05 | $24.92 | $115.91 | 200 |
| 2025-09-04 | $24.90 | $115.82 | 0 |
| 2025-09-03 | $24.90 | $115.82 | 2,200 |
| 2025-09-02 | $25.00 | $116.29 | 100 |
| 2025-08-29 | $24.91 | $115.87 | 0 |
| 2025-08-28 | $24.91 | $115.87 | 0 |
| 2025-08-27 | $24.91 | $115.87 | 0 |
| 2025-08-26 | $24.91 | $115.87 | 1,000 |
| 2025-08-25 | $24.98 | $116.19 | 500 |
| 2025-08-22 | $24.75 | $115.12 | 1,000 |
| 2025-08-21 | $25.00 | $116.29 | 300 |
| 2025-08-20 | $24.95 | $116.05 | 400 |
| 2025-08-19 | $25.00 | $116.29 | 0 |
| 2025-08-18 | $25.00 | $116.29 | 0 |
| 2025-08-15 | $25.00 | $116.29 | 200 |
| 2025-08-14 | $24.70 | $114.27 | 0 |
| 2025-08-13 | $24.70 | $114.27 | 0 |
| 2025-08-12 | $24.70 | $114.27 | 800 |
| 2025-08-11 | $25.20 | $116.59 | 200 |
| 2025-08-08 | $24.88 | $115.10 | 200 |
| 2025-08-07 | $24.80 | $114.73 | 0 |
| 2025-08-06 | $24.80 | $114.73 | 100 |
| 2025-08-05 | $24.85 | $114.97 | 0 |
| 2025-08-04 | $24.85 | $114.97 | 0 |
| 2025-08-01 | $24.85 | $114.97 | 4,700 |
| 2025-07-31 | $24.80 | $114.73 | 0 |
| 2025-07-30 | $24.80 | $114.73 | 0 |
| 2025-07-29 | $24.80 | $114.73 | 5,300 |
| 2025-07-28 | $25.00 | $115.66 | 400 |
| 2025-07-25 | $25.47 | $117.83 | 100 |
| 2025-07-24 | $25.01 | $115.71 | 100 |
| 2025-07-23 | $25.01 | $115.71 | 100 |
| 2025-07-22 | $25.01 | $115.71 | 0 |
| 2025-07-21 | $25.01 | $115.71 | 0 |
| 2025-07-18 | $25.01 | $115.71 | 0 |
| 2025-07-17 | $25.01 | $115.71 | 0 |
| 2025-07-16 | $25.01 | $115.71 | 2,200 |
| 2025-07-15 | $24.82 | $114.83 | 2,500 |
| 2025-07-14 | $24.81 | $114.17 | 600 |
| 2025-07-11 | $24.81 | $114.17 | 5,600 |
| 2025-07-10 | $25.01 | $115.09 | 1,800 |
| 2025-07-09 | $25.00 | $115.04 | 4,300 |
| 2025-07-08 | $24.80 | $114.12 | 0 |
| 2025-07-07 | $24.80 | $114.12 | 200 |
| 2025-07-03 | $24.65 | $113.43 | 200 |
| 2025-07-02 | $24.60 | $113.20 | 1,400 |
| 2025-07-01 | $24.25 | $111.59 | 2,500 |
| 2025-06-30 | $24.50 | $112.74 | 0 |
| 2025-06-27 | $24.50 | $112.74 | 0 |
| 2025-06-26 | $24.50 | $112.74 | 1,000 |
| 2025-06-25 | $24.16 | $111.17 | 100 |
| 2025-06-24 | $24.50 | $112.74 | 200 |
| 2025-06-23 | $24.50 | $112.74 | 100 |
| 2025-06-20 | $24.90 | $114.58 | 0 |
| 2025-06-18 | $24.90 | $114.58 | 0 |
| 2025-06-17 | $24.90 | $114.58 | 0 |
| 2025-06-16 | $24.90 | $114.58 | 0 |
| 2025-06-13 | $24.90 | $114.58 | 100 |
| 2025-06-12 | $24.50 | $112.13 | 0 |
| 2025-06-11 | $24.50 | $112.13 | 0 |
| 2025-06-10 | $24.50 | $112.13 | 0 |
| 2025-06-09 | $24.50 | $112.13 | 300 |
| 2025-06-06 | $25.00 | $114.42 | 0 |
| 2025-06-05 | $25.00 | $114.42 | 100 |
| 2025-06-04 | $25.00 | $114.42 | 300 |
| 2025-06-03 | $24.40 | $111.67 | 200 |
| 2025-06-02 | $24.25 | $110.98 | 400 |
| 2025-05-30 | $24.27 | $111.07 | 900 |
| 2025-05-29 | $24.26 | $111.03 | 1,300 |
| 2025-05-28 | $24.26 | $111.03 | 700 |
| 2025-05-27 | $24.50 | $112.13 | 0 |
| 2025-05-23 | $24.50 | $112.13 | 0 |
| 2025-05-22 | $24.50 | $112.13 | 0 |
| 2025-05-21 | $24.50 | $112.13 | 0 |
| 2025-05-20 | $24.50 | $112.13 | 0 |
| 2025-05-19 | $24.50 | $112.13 | 1,000 |
| 2025-05-16 | $25.00 | $114.42 | 2,000 |
| 2025-05-15 | $24.60 | $112.58 | 0 |
| 2025-05-14 | $24.60 | $111.98 | 100 |
| 2025-05-13 | $24.25 | $110.38 | 0 |
| 2025-05-12 | $24.25 | $110.38 | 100 |
| 2025-05-09 | $25.10 | $114.25 | 3,300 |
| 2025-05-08 | $25.00 | $113.80 | 400 |
| 2025-05-07 | $25.00 | $113.80 | 0 |
| 2025-05-06 | $25.00 | $113.80 | 0 |
| 2025-05-05 | $25.00 | $113.80 | 0 |
| 2025-05-02 | $25.00 | $113.80 | 0 |
| 2025-05-01 | $25.00 | $113.80 | 0 |
| 2025-04-30 | $25.00 | $113.80 | 0 |
| 2025-04-29 | $25.00 | $113.80 | 0 |
| 2025-04-28 | $25.00 | $113.80 | 1,400 |
| 2025-04-25 | $24.75 | $112.66 | 0 |
| 2025-04-24 | $24.75 | $112.66 | 200 |
| 2025-04-23 | $24.86 | $113.16 | 400 |
| 2025-04-22 | $24.87 | $113.21 | 200 |
| 2025-04-21 | $24.90 | $113.34 | 0 |
| 2025-04-17 | $24.90 | $113.34 | 0 |
| 2025-04-16 | $24.90 | $113.34 | 0 |
| 2025-04-15 | $24.90 | $113.34 | 0 |
| 2025-04-14 | $24.90 | $112.74 | 0 |
| 2025-04-11 | $24.90 | $112.74 | 0 |
| 2025-04-10 | $24.90 | $112.74 | 400 |
| 2025-04-09 | $24.90 | $112.74 | 700 |
| 2025-04-08 | $25.09 | $113.60 | 0 |
| 2025-04-07 | $25.09 | $113.60 | 300 |
| 2025-04-04 | $24.15 | $109.34 | 0 |
| 2025-04-03 | $24.15 | $109.34 | 0 |
| 2025-04-02 | $24.15 | $109.34 | 0 |
| 2025-04-01 | $24.15 | $109.34 | 0 |
| 2025-03-31 | $24.15 | $109.34 | 0 |
| 2025-03-28 | $24.15 | $109.34 | 3,400 |
| 2025-03-27 | $24.55 | $111.15 | 900 |
| 2025-03-26 | $25.00 | $113.19 | 0 |
| 2025-03-25 | $25.00 | $113.19 | 1,100 |
| 2025-03-24 | $24.27 | $109.88 | 0 |
| 2025-03-21 | $24.27 | $109.88 | 0 |
| 2025-03-20 | $24.27 | $109.88 | 0 |
| 2025-03-19 | $24.27 | $109.88 | 0 |
| 2025-03-18 | $24.27 | $109.88 | 300 |
| 2025-03-17 | $24.26 | $109.84 | 200 |
| 2025-03-14 | $24.27 | $109.88 | 1,500 |
| 2025-03-13 | $25.00 | $112.59 | 1,200 |
| 2025-03-12 | $24.40 | $109.88 | 0 |
| 2025-03-11 | $24.40 | $109.88 | 0 |
| 2025-03-10 | $24.40 | $109.88 | 0 |
| 2025-03-07 | $24.40 | $109.88 | 0 |
| 2025-03-06 | $24.40 | $109.88 | 0 |
| 2025-03-05 | $24.40 | $109.88 | 3,100 |
| 2025-03-04 | $24.90 | $112.14 | 0 |
| 2025-03-03 | $24.90 | $112.14 | 0 |
| 2025-02-28 | $24.90 | $112.14 | 100 |
| 2025-02-27 | $24.80 | $111.69 | 500 |
| 2025-02-26 | $24.60 | $110.79 | 600 |
| 2025-02-25 | $24.95 | $112.36 | 0 |
| 2025-02-24 | $24.95 | $112.36 | 800 |
| 2025-02-21 | $24.95 | $112.36 | 1,900 |
| 2025-02-20 | $25.10 | $113.04 | 900 |
| 2025-02-19 | $24.95 | $112.36 | 100 |
| 2025-02-18 | $24.95 | $112.36 | 400 |
| 2025-02-14 | $24.57 | $110.65 | 0 |
| 2025-02-13 | $24.57 | $110.05 | 0 |
| 2025-02-12 | $24.57 | $110.05 | 0 |
| 2025-02-11 | $24.57 | $110.05 | 0 |
| 2025-02-10 | $24.57 | $110.05 | 0 |
| 2025-02-07 | $24.57 | $110.05 | 800 |
| 2025-02-06 | $24.80 | $111.08 | 800 |
| 2025-02-05 | $24.95 | $111.75 | 1,000 |
| 2025-02-04 | $25.00 | $111.98 | 100 |
| 2025-02-03 | $24.57 | $110.05 | 0 |
| 2025-01-31 | $24.57 | $110.05 | 0 |
| 2025-01-30 | $24.57 | $110.05 | 0 |
| 2025-01-29 | $24.57 | $110.05 | 0 |
| 2025-01-28 | $24.57 | $110.05 | 300 |
| 2025-01-27 | $24.55 | $109.96 | 0 |
| 2025-01-24 | $24.55 | $109.96 | 0 |
| 2025-01-23 | $24.55 | $109.96 | 0 |
| 2025-01-22 | $24.55 | $109.96 | 0 |
| 2025-01-21 | $24.55 | $109.96 | 200 |
| 2025-01-17 | $24.23 | $108.53 | 1,000 |
| 2025-01-16 | $24.58 | $110.10 | 800 |
| 2025-01-15 | $24.58 | $110.10 | 300 |
| 2025-01-14 | $24.60 | $109.59 | 0 |
| 2025-01-13 | $24.60 | $109.59 | 300 |
| 2025-01-10 | $24.60 | $109.59 | 0 |
| 2025-01-08 | $24.60 | $109.59 | 0 |
| 2025-01-07 | $24.60 | $109.59 | 700 |
| 2025-01-06 | $24.20 | $107.81 | 1,000 |
| 2025-01-03 | $24.59 | $109.55 | 400 |
| 2025-01-02 | $24.60 | $109.59 | 0 |