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
- 2010-10-15 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 | $29.30 | $41.74 | 1,000 |
| 2025-12-30 | $30.50 | $43.45 | 0 |
| 2025-12-29 | $30.50 | $43.45 | 0 |
| 2025-12-26 | $30.50 | $43.45 | 0 |
| 2025-12-24 | $30.50 | $43.45 | 1,000 |
| 2025-12-23 | $30.71 | $43.75 | 300 |
| 2025-12-22 | $29.15 | $41.53 | 0 |
| 2025-12-19 | $29.15 | $41.53 | 0 |
| 2025-12-18 | $29.15 | $41.53 | 50,300 |
| 2025-12-17 | $30.71 | $43.75 | 0 |
| 2025-12-16 | $30.71 | $43.75 | 50,300 |
| 2025-12-15 | $29.85 | $42.53 | 0 |
| 2025-12-12 | $29.85 | $42.53 | 0 |
| 2025-12-11 | $29.85 | $42.53 | 0 |
| 2025-12-10 | $29.85 | $42.53 | 0 |
| 2025-12-09 | $29.85 | $42.53 | 300 |
| 2025-12-08 | $27.50 | $39.18 | 0 |
| 2025-12-05 | $27.50 | $39.18 | 0 |
| 2025-12-04 | $27.50 | $39.18 | 0 |
| 2025-12-03 | $27.50 | $39.18 | 0 |
| 2025-12-02 | $27.50 | $39.18 | 0 |
| 2025-12-01 | $27.50 | $39.18 | 300 |
| 2025-11-28 | $28.08 | $40.00 | 0 |
| 2025-11-26 | $28.08 | $40.00 | 0 |
| 2025-11-25 | $28.08 | $40.00 | 0 |
| 2025-11-24 | $28.08 | $40.00 | 0 |
| 2025-11-21 | $28.08 | $40.00 | 0 |
| 2025-11-20 | $28.08 | $40.00 | 0 |
| 2025-11-19 | $28.08 | $40.00 | 0 |
| 2025-11-18 | $28.08 | $40.00 | 4,800 |
| 2025-11-17 | $29.69 | $42.30 | 800 |
| 2025-11-14 | $28.60 | $40.75 | 0 |
| 2025-11-13 | $28.60 | $40.75 | 0 |
| 2025-11-12 | $28.60 | $40.75 | 0 |
| 2025-11-11 | $28.60 | $40.75 | 0 |
| 2025-11-10 | $28.60 | $40.75 | 0 |
| 2025-11-07 | $28.60 | $40.75 | 100 |
| 2025-11-06 | $27.96 | $39.83 | 500 |
| 2025-11-05 | $29.50 | $42.03 | 0 |
| 2025-11-04 | $29.50 | $42.03 | 100 |
| 2025-11-03 | $28.66 | $40.83 | 0 |
| 2025-10-31 | $28.66 | $40.83 | 0 |
| 2025-10-30 | $28.66 | $40.83 | 0 |
| 2025-10-29 | $28.66 | $40.83 | 0 |
| 2025-10-28 | $28.66 | $40.83 | 0 |
| 2025-10-27 | $28.66 | $40.83 | 0 |
| 2025-10-24 | $28.66 | $40.83 | 0 |
| 2025-10-23 | $28.66 | $40.83 | 0 |
| 2025-10-22 | $28.66 | $40.83 | 0 |
| 2025-10-21 | $28.66 | $40.83 | 0 |
| 2025-10-20 | $28.66 | $40.83 | 0 |
| 2025-10-17 | $28.66 | $40.83 | 0 |
| 2025-10-16 | $28.66 | $40.83 | 0 |
| 2025-10-15 | $28.66 | $40.83 | 800 |
| 2025-10-14 | $29.00 | $41.32 | 600 |
| 2025-10-13 | $30.21 | $43.04 | 0 |
| 2025-10-10 | $30.21 | $43.04 | 0 |
| 2025-10-09 | $30.21 | $43.04 | 0 |
| 2025-10-08 | $30.21 | $43.04 | 0 |
| 2025-10-07 | $30.21 | $43.04 | 200 |
| 2025-10-06 | $30.00 | $42.74 | 500 |
| 2025-10-03 | $28.66 | $40.83 | 0 |
| 2025-10-02 | $28.66 | $40.83 | 0 |
| 2025-10-01 | $28.66 | $40.83 | 0 |
| 2025-09-30 | $28.66 | $40.83 | 0 |
| 2025-09-29 | $28.66 | $40.83 | 0 |
| 2025-09-26 | $28.66 | $40.83 | 0 |
| 2025-09-25 | $28.66 | $40.83 | 0 |
| 2025-09-24 | $28.66 | $40.83 | 0 |
| 2025-09-23 | $28.66 | $40.83 | 800 |
| 2025-09-22 | $29.10 | $41.46 | 0 |
| 2025-09-19 | $29.10 | $41.46 | 0 |
| 2025-09-18 | $29.10 | $41.46 | 200 |
| 2025-09-17 | $28.98 | $41.29 | 100 |
| 2025-09-16 | $29.00 | $41.32 | 0 |
| 2025-09-15 | $29.00 | $41.32 | 0 |
| 2025-09-12 | $29.00 | $41.32 | 0 |
| 2025-09-11 | $29.00 | $41.32 | 300 |
| 2025-09-10 | $28.90 | $41.17 | 200 |
| 2025-09-09 | $28.50 | $40.60 | 0 |
| 2025-09-08 | $28.50 | $40.60 | 0 |
| 2025-09-05 | $28.50 | $40.60 | 0 |
| 2025-09-04 | $28.50 | $40.60 | 100 |
| 2025-09-03 | $29.30 | $41.74 | 100 |
| 2025-09-02 | $29.30 | $41.74 | 0 |
| 2025-08-29 | $29.30 | $41.74 | 0 |
| 2025-08-28 | $29.30 | $41.74 | 0 |
| 2025-08-27 | $29.30 | $41.74 | 0 |
| 2025-08-26 | $29.30 | $41.74 | 0 |
| 2025-08-25 | $29.30 | $41.74 | 0 |
| 2025-08-22 | $29.30 | $41.74 | 56,000 |
| 2025-08-21 | $29.55 | $42.10 | 23,400 |
| 2025-08-20 | $31.26 | $44.54 | 0 |
| 2025-08-19 | $31.26 | $44.54 | 300 |
| 2025-08-18 | $31.34 | $44.65 | 800 |
| 2025-08-15 | $28.50 | $40.60 | 0 |
| 2025-08-14 | $28.50 | $40.60 | 600 |
| 2025-08-13 | $30.50 | $43.45 | 0 |
| 2025-08-12 | $30.50 | $43.45 | 0 |
| 2025-08-11 | $30.50 | $43.45 | 0 |
| 2025-08-08 | $30.50 | $43.45 | 1,600 |
| 2025-08-07 | $28.32 | $40.35 | 0 |
| 2025-08-06 | $28.32 | $40.35 | 0 |
| 2025-08-05 | $28.32 | $40.35 | 0 |
| 2025-08-04 | $28.32 | $40.35 | 0 |
| 2025-08-01 | $28.32 | $40.35 | 0 |
| 2025-07-31 | $28.32 | $40.35 | 200 |
| 2025-07-30 | $27.20 | $38.75 | 0 |
| 2025-07-29 | $27.20 | $38.75 | 100 |
| 2025-07-28 | $27.20 | $38.75 | 600 |
| 2025-07-25 | $25.36 | $36.13 | 0 |
| 2025-07-24 | $25.36 | $36.13 | 0 |
| 2025-07-23 | $25.36 | $36.13 | 0 |
| 2025-07-22 | $25.36 | $36.13 | 0 |
| 2025-07-21 | $25.36 | $36.13 | 0 |
| 2025-07-18 | $25.36 | $36.13 | 0 |
| 2025-07-17 | $25.36 | $36.13 | 0 |
| 2025-07-16 | $25.36 | $36.13 | 1,100 |
| 2025-07-15 | $27.75 | $39.53 | 0 |
| 2025-07-14 | $27.75 | $39.53 | 600 |
| 2025-07-11 | $28.27 | $40.28 | 0 |
| 2025-07-10 | $28.27 | $40.28 | 500 |
| 2025-07-09 | $27.60 | $39.32 | 3,100 |
| 2025-07-08 | $29.00 | $41.32 | 2,000 |
| 2025-07-07 | $27.55 | $39.25 | 0 |
| 2025-07-03 | $27.55 | $39.25 | 0 |
| 2025-07-02 | $27.55 | $39.25 | 0 |
| 2025-07-01 | $27.55 | $39.25 | 0 |
| 2025-06-30 | $27.55 | $39.25 | 0 |
| 2025-06-27 | $27.55 | $39.25 | 0 |
| 2025-06-26 | $27.55 | $38.46 | 0 |
| 2025-06-25 | $27.55 | $38.46 | 500 |
| 2025-06-24 | $27.55 | $38.46 | 0 |
| 2025-06-23 | $27.55 | $38.46 | 0 |
| 2025-06-20 | $27.55 | $38.46 | 200 |
| 2025-06-18 | $30.00 | $41.88 | 0 |
| 2025-06-17 | $30.00 | $41.88 | 0 |
| 2025-06-16 | $30.00 | $41.88 | 0 |
| 2025-06-13 | $30.00 | $41.88 | 0 |
| 2025-06-12 | $30.00 | $41.88 | 0 |
| 2025-06-11 | $30.00 | $41.88 | 3,100 |
| 2025-06-10 | $29.89 | $41.73 | 2,300 |
| 2025-06-09 | $31.75 | $44.32 | 200 |
| 2025-06-06 | $29.90 | $41.74 | 900 |
| 2025-06-05 | $30.50 | $42.58 | 0 |
| 2025-06-04 | $30.50 | $42.58 | 0 |
| 2025-06-03 | $30.50 | $42.58 | 0 |
| 2025-06-02 | $30.50 | $42.58 | 200 |
| 2025-05-30 | $32.79 | $45.78 | 0 |
| 2025-05-29 | $32.79 | $45.78 | 0 |
| 2025-05-28 | $32.79 | $45.78 | 0 |
| 2025-05-27 | $32.79 | $45.78 | 0 |
| 2025-05-23 | $32.79 | $45.78 | 0 |
| 2025-05-22 | $32.79 | $45.78 | 0 |
| 2025-05-21 | $32.79 | $45.78 | 0 |
| 2025-05-20 | $32.79 | $45.78 | 0 |
| 2025-05-19 | $32.79 | $45.78 | 2,300 |
| 2025-05-16 | $32.62 | $45.54 | 0 |
| 2025-05-15 | $32.62 | $45.54 | 0 |
| 2025-05-14 | $32.62 | $45.54 | 200 |
| 2025-05-13 | $32.40 | $45.23 | 600 |
| 2025-05-12 | $33.29 | $46.47 | 800 |
| 2025-05-09 | $32.63 | $45.55 | 700 |
| 2025-05-08 | $31.53 | $44.02 | 300 |
| 2025-05-07 | $29.34 | $40.96 | 0 |
| 2025-05-06 | $29.34 | $40.96 | 0 |
| 2025-05-05 | $29.34 | $40.96 | 0 |
| 2025-05-02 | $29.34 | $40.96 | 200 |
| 2025-05-01 | $30.90 | $43.14 | 1,200 |
| 2025-04-30 | $32.60 | $45.51 | 0 |
| 2025-04-29 | $32.60 | $45.51 | 1,200 |
| 2025-04-28 | $28.65 | $40.00 | 1,000 |
| 2025-04-25 | $27.86 | $38.89 | 0 |
| 2025-04-24 | $27.86 | $38.89 | 0 |
| 2025-04-23 | $27.86 | $38.89 | 0 |
| 2025-04-22 | $27.86 | $38.89 | 0 |
| 2025-04-21 | $27.86 | $38.89 | 0 |
| 2025-04-17 | $27.86 | $38.89 | 0 |
| 2025-04-16 | $27.86 | $38.89 | 200 |
| 2025-04-15 | $29.60 | $41.32 | 0 |
| 2025-04-14 | $29.60 | $41.32 | 0 |
| 2025-04-11 | $29.60 | $41.32 | 100 |
| 2025-04-10 | $28.89 | $40.33 | 0 |
| 2025-04-09 | $28.89 | $40.33 | 3,700 |
| 2025-04-08 | $28.04 | $39.14 | 0 |
| 2025-04-07 | $28.04 | $39.14 | 400 |
| 2025-04-04 | $27.20 | $37.97 | 200 |
| 2025-04-03 | $32.86 | $45.87 | 0 |
| 2025-04-02 | $32.86 | $45.87 | 0 |
| 2025-04-01 | $32.86 | $45.87 | 300 |
| 2025-03-31 | $30.64 | $42.77 | 600 |
| 2025-03-28 | $32.49 | $45.36 | 0 |
| 2025-03-27 | $32.49 | $45.36 | 300 |
| 2025-03-26 | $32.70 | $45.65 | 0 |
| 2025-03-25 | $32.70 | $45.65 | 0 |
| 2025-03-24 | $32.70 | $45.65 | 0 |
| 2025-03-21 | $32.70 | $45.65 | 100 |
| 2025-03-20 | $32.95 | $46.00 | 0 |
| 2025-03-19 | $32.95 | $46.00 | 100 |
| 2025-03-18 | $32.66 | $45.59 | 0 |
| 2025-03-17 | $32.66 | $45.59 | 600 |
| 2025-03-14 | $32.92 | $45.96 | 0 |
| 2025-03-13 | $32.92 | $45.96 | 800 |
| 2025-03-12 | $34.15 | $47.67 | 0 |
| 2025-03-11 | $34.15 | $47.67 | 300 |
| 2025-03-10 | $34.00 | $47.46 | 0 |
| 2025-03-07 | $34.00 | $47.46 | 600 |
| 2025-03-06 | $34.50 | $48.16 | 0 |
| 2025-03-05 | $34.50 | $48.16 | 0 |
| 2025-03-04 | $34.50 | $48.16 | 90,100 |
| 2025-03-03 | $34.30 | $47.88 | 200 |
| 2025-02-28 | $34.35 | $47.95 | 0 |
| 2025-02-27 | $34.35 | $47.95 | 0 |
| 2025-02-26 | $34.35 | $47.95 | 200 |
| 2025-02-25 | $32.65 | $45.58 | 1,200 |
| 2025-02-24 | $35.00 | $48.86 | 0 |
| 2025-02-21 | $35.00 | $48.86 | 300 |
| 2025-02-20 | $33.85 | $47.26 | 0 |
| 2025-02-19 | $33.85 | $47.26 | 0 |
| 2025-02-18 | $33.85 | $47.26 | 500 |
| 2025-02-14 | $35.41 | $49.43 | 200 |
| 2025-02-13 | $32.50 | $45.37 | 0 |
| 2025-02-12 | $32.50 | $45.37 | 0 |
| 2025-02-11 | $32.50 | $45.37 | 2,100 |
| 2025-02-10 | $33.00 | $46.07 | 0 |
| 2025-02-07 | $33.00 | $46.07 | 0 |
| 2025-02-06 | $33.00 | $46.07 | 0 |
| 2025-02-05 | $33.00 | $46.07 | 0 |
| 2025-02-04 | $33.00 | $46.07 | 200 |
| 2025-02-03 | $30.56 | $42.66 | 500 |
| 2025-01-31 | $32.09 | $44.80 | 0 |
| 2025-01-30 | $32.09 | $44.80 | 0 |
| 2025-01-29 | $32.09 | $44.80 | 0 |
| 2025-01-28 | $32.09 | $44.80 | 200 |
| 2025-01-27 | $32.30 | $45.09 | 0 |
| 2025-01-24 | $32.30 | $45.09 | 700 |
| 2025-01-23 | $33.15 | $46.28 | 0 |
| 2025-01-22 | $33.15 | $46.28 | 900 |
| 2025-01-21 | $31.70 | $44.25 | 0 |
| 2025-01-17 | $31.70 | $44.25 | 0 |
| 2025-01-16 | $31.70 | $44.25 | 300 |
| 2025-01-15 | $31.60 | $44.11 | 0 |
| 2025-01-14 | $31.60 | $44.11 | 200 |
| 2025-01-13 | $32.88 | $45.90 | 0 |
| 2025-01-10 | $32.88 | $45.90 | 0 |
| 2025-01-08 | $32.88 | $45.90 | 0 |
| 2025-01-07 | $32.88 | $45.90 | 0 |
| 2025-01-06 | $32.88 | $45.90 | 0 |
| 2025-01-03 | $32.88 | $45.90 | 0 |
| 2025-01-02 | $32.88 | $45.90 | 0 |