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
- 2024-07-12 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 | $31.16 | $31.16 | 100 |
| 2025-12-30 | $32.15 | $32.15 | 100 |
| 2025-12-29 | $33.01 | $33.01 | 300 |
| 2025-12-26 | $34.38 | $34.38 | 100 |
| 2025-12-24 | $35.07 | $35.07 | 100 |
| 2025-12-23 | $34.47 | $34.47 | 100 |
| 2025-12-22 | $35.08 | $35.08 | 100 |
| 2025-12-19 | $35.62 | $35.62 | 100 |
| 2025-12-18 | $34.98 | $34.98 | 100 |
| 2025-12-17 | $32.86 | $32.86 | 200 |
| 2025-12-16 | $34.93 | $34.93 | 100 |
| 2025-12-15 | $35.17 | $35.17 | 100 |
| 2025-12-12 | $34.89 | $34.89 | 100 |
| 2025-12-11 | $34.92 | $34.92 | 300 |
| 2025-12-10 | $35.04 | $35.04 | 200 |
| 2025-12-09 | $32.98 | $32.98 | 100 |
| 2025-12-08 | $33.50 | $33.50 | 2,600 |
| 2025-12-05 | $33.00 | $33.00 | 100 |
| 2025-12-04 | $33.23 | $33.23 | 2,700 |
| 2025-12-03 | $32.27 | $32.27 | 200 |
| 2025-12-02 | $30.51 | $30.51 | 100 |
| 2025-12-01 | $29.19 | $29.19 | 600 |
| 2025-11-28 | $30.91 | $30.91 | 100 |
| 2025-11-26 | $29.72 | $29.72 | 100 |
| 2025-11-25 | $28.86 | $28.86 | 1,000 |
| 2025-11-24 | $26.78 | $26.78 | 100 |
| 2025-11-21 | $25.28 | $25.28 | 200 |
| 2025-11-20 | $23.78 | $23.78 | 100 |
| 2025-11-19 | $25.43 | $25.43 | 100 |
| 2025-11-18 | $25.39 | $25.39 | 200 |
| 2025-11-17 | $25.53 | $25.53 | 300 |
| 2025-11-14 | $26.86 | $26.86 | 100 |
| 2025-11-13 | $28.07 | $28.07 | 100 |
| 2025-11-12 | $30.37 | $30.37 | 200 |
| 2025-11-11 | $30.70 | $30.70 | 100 |
| 2025-11-10 | $29.43 | $29.43 | 100 |
| 2025-11-07 | $27.80 | $27.80 | 100 |
| 2025-11-06 | $27.04 | $27.04 | 1,000 |
| 2025-11-05 | $29.20 | $29.20 | 500 |
| 2025-11-04 | $26.40 | $26.40 | 100 |
| 2025-11-03 | $28.50 | $28.50 | 100 |
| 2025-10-31 | $28.56 | $28.56 | 100 |
| 2025-10-30 | $27.99 | $27.99 | 400 |
| 2025-10-29 | $31.91 | $31.91 | 100 |
| 2025-10-28 | $32.94 | $32.94 | 200 |
| 2025-10-27 | $32.45 | $32.45 | 100 |
| 2025-10-24 | $32.24 | $32.24 | 100 |
| 2025-10-23 | $30.95 | $30.95 | 200 |
| 2025-10-22 | $30.78 | $30.78 | 400 |
| 2025-10-21 | $32.86 | $32.86 | 500 |
| 2025-10-20 | $30.27 | $30.27 | 200 |
| 2025-10-17 | $30.17 | $30.17 | 400 |
| 2025-10-16 | $29.41 | $29.41 | 100 |
| 2025-10-15 | $30.66 | $30.66 | 100 |
| 2025-10-14 | $30.05 | $30.05 | 200 |
| 2025-10-13 | $29.30 | $29.30 | 4,000 |
| 2025-10-10 | $27.74 | $27.74 | 100 |
| 2025-10-09 | $30.11 | $30.11 | 700 |
| 2025-10-08 | $32.05 | $32.05 | 900 |
| 2025-10-07 | $32.90 | $32.90 | 100 |
| 2025-10-06 | $35.99 | $35.99 | 100 |
| 2025-10-03 | $36.54 | $36.54 | 200 |
| 2025-10-02 | $36.47 | $36.47 | 100 |
| 2025-10-01 | $37.63 | $37.63 | 500 |
| 2025-09-30 | $35.91 | $35.91 | 100 |
| 2025-09-29 | $37.10 | $37.10 | 200 |
| 2025-09-26 | $35.89 | $35.89 | 100 |
| 2025-09-25 | $34.52 | $34.52 | 100 |
| 2025-09-24 | $36.89 | $36.89 | 900 |
| 2025-09-23 | $36.40 | $36.40 | 100 |
| 2025-09-22 | $36.71 | $36.71 | 100 |
| 2025-09-19 | $35.75 | $35.75 | 100 |
| 2025-09-18 | $35.53 | $35.53 | 200 |
| 2025-09-17 | $35.39 | $35.39 | 100 |
| 2025-09-16 | $34.88 | $34.88 | 100 |
| 2025-09-15 | $34.30 | $34.30 | 100 |
| 2025-09-12 | $33.40 | $33.40 | 100 |
| 2025-09-11 | $33.39 | $33.39 | 200 |
| 2025-09-10 | $31.25 | $31.25 | 100 |
| 2025-09-09 | $32.30 | $32.30 | 200 |
| 2025-09-08 | $32.22 | $32.22 | 100 |
| 2025-09-05 | $32.39 | $32.39 | 100 |
| 2025-09-04 | $31.18 | $31.18 | 100 |
| 2025-09-03 | $30.47 | $30.47 | 100 |
| 2025-09-02 | $30.30 | $30.30 | 100 |
| 2025-08-29 | $31.77 | $31.77 | 100 |
| 2025-08-28 | $32.96 | $32.96 | 200 |
| 2025-08-27 | $32.95 | $32.95 | 100 |
| 2025-08-26 | $32.78 | $32.78 | 200 |
| 2025-08-25 | $32.07 | $32.07 | 200 |
| 2025-08-22 | $31.42 | $31.42 | 100 |
| 2025-08-21 | $28.54 | $28.54 | 100 |
| 2025-08-20 | $29.14 | $29.14 | 100 |
| 2025-08-19 | $29.92 | $29.92 | 100 |
| 2025-08-18 | $30.06 | $30.06 | 700 |
| 2025-08-15 | $29.45 | $29.45 | 100 |
| 2025-08-14 | $29.57 | $29.57 | 200 |
| 2025-08-13 | $30.73 | $30.73 | 100 |
| 2025-08-12 | $29.13 | $29.13 | 100 |
| 2025-08-11 | $28.42 | $28.42 | 400 |
| 2025-08-08 | $27.82 | $27.82 | 200 |
| 2025-08-07 | $27.96 | $27.96 | 300 |
| 2025-08-06 | $27.83 | $27.83 | 100 |
| 2025-08-05 | $27.38 | $27.38 | 200 |
| 2025-08-04 | $26.99 | $26.99 | 200 |
| 2025-08-01 | $26.61 | $26.61 | 200 |
| 2025-07-31 | $27.88 | $27.88 | 300 |
| 2025-07-30 | $27.45 | $27.45 | 100 |
| 2025-07-29 | $28.41 | $28.41 | 100 |
| 2025-07-28 | $29.81 | $29.81 | 600 |
| 2025-07-25 | $30.53 | $30.53 | 200 |
| 2025-07-24 | $29.65 | $29.64 | 500 |
| 2025-07-23 | $32.23 | $32.23 | 500 |
| 2025-07-22 | $30.86 | $30.86 | 100 |
| 2025-07-21 | $29.78 | $29.78 | 100 |
| 2025-07-18 | $29.93 | $29.93 | 100 |
| 2025-07-17 | $29.47 | $29.47 | 100 |
| 2025-07-16 | $28.27 | $28.27 | 300 |
| 2025-07-15 | $28.26 | $28.26 | 100 |
| 2025-07-14 | $29.68 | $29.68 | 100 |
| 2025-07-11 | $29.39 | $29.39 | 100 |
| 2025-07-10 | $30.13 | $30.13 | 300 |
| 2025-07-09 | $29.32 | $29.32 | 200 |
| 2025-07-08 | $28.80 | $28.80 | 200 |
| 2025-07-07 | $28.28 | $28.28 | 100 |
| 2025-07-03 | $29.66 | $29.66 | 100 |
| 2025-07-02 | $28.79 | $28.79 | 100 |
| 2025-07-01 | $27.72 | $27.72 | 200 |
| 2025-06-30 | $26.97 | $26.97 | 200 |
| 2025-06-27 | $26.36 | $26.36 | 1,000 |
| 2025-06-26 | $25.72 | $25.72 | 100 |
| 2025-06-25 | $25.62 | $25.62 | 100 |
| 2025-06-24 | $27.20 | $27.20 | 1,000 |
| 2025-06-23 | $27.22 | $27.22 | 400 |
| 2025-06-20 | $26.09 | $26.09 | 500 |
| 2025-06-18 | $25.24 | $25.24 | 1,400 |
| 2025-06-17 | $24.45 | $24.45 | 500 |
| 2025-06-16 | $25.49 | $25.49 | 400 |
| 2025-06-13 | $24.87 | $24.87 | 600 |
| 2025-06-12 | $26.63 | $26.63 | 100 |
| 2025-06-11 | $28.28 | $28.28 | 1,900 |
| 2025-06-10 | $28.55 | $28.55 | 800 |
| 2025-06-09 | $27.15 | $27.15 | 100 |
| 2025-06-06 | $26.41 | $26.41 | 1,400 |
| 2025-06-05 | $25.77 | $25.77 | 500 |
| 2025-06-04 | $27.73 | $27.73 | 1,600 |
| 2025-06-03 | $28.26 | $28.26 | 600 |
| 2025-06-02 | $26.98 | $26.98 | 1,800 |
| 2025-05-30 | $27.96 | $27.96 | 100 |
| 2025-05-29 | $27.96 | $27.96 | 2,800 |
| 2025-05-28 | $28.69 | $28.69 | 1,600 |
| 2025-05-27 | $28.93 | $28.93 | 600 |
| 2025-05-23 | $27.71 | $27.71 | 300 |
| 2025-05-22 | $28.50 | $28.50 | 100 |
| 2025-05-21 | $27.62 | $27.62 | 100 |
| 2025-05-20 | $30.04 | $30.04 | 1,000 |
| 2025-05-19 | $29.52 | $29.52 | 100 |
| 2025-05-16 | $29.64 | $29.64 | 300 |
| 2025-05-15 | $28.57 | $28.57 | 300 |
| 2025-05-14 | $28.70 | $28.70 | 500 |
| 2025-05-13 | $27.63 | $27.63 | 200 |
| 2025-05-12 | $26.07 | $26.07 | 3,200 |
| 2025-05-09 | $23.47 | $23.47 | 2,500 |
| 2025-05-08 | $23.09 | $23.09 | 200 |
| 2025-05-07 | $21.05 | $21.05 | 700 |
| 2025-05-06 | $21.58 | $21.58 | 300 |
| 2025-05-05 | $21.70 | $21.70 | 100 |
| 2025-05-02 | $22.40 | $22.40 | 1,500 |
| 2025-05-01 | $21.66 | $21.66 | 2,000 |
| 2025-04-30 | $21.17 | $21.17 | 900 |
| 2025-04-29 | $21.75 | $21.75 | 5,900 |
| 2025-04-28 | $21.15 | $21.15 | 100 |
| 2025-04-25 | $20.65 | $20.65 | 3,900 |
| 2025-04-24 | $19.63 | $19.63 | 100 |
| 2025-04-23 | $18.28 | $18.28 | 600 |
| 2025-04-22 | $17.31 | $17.31 | 2,300 |
| 2025-04-21 | $15.82 | $15.82 | 400 |
| 2025-04-17 | $17.35 | $17.35 | 1,300 |
| 2025-04-16 | $16.69 | $16.69 | 500 |
| 2025-04-15 | $18.11 | $18.11 | 400 |
| 2025-04-14 | $18.29 | $18.29 | 900 |
| 2025-04-11 | $17.62 | $17.62 | 800 |
| 2025-04-10 | $17.19 | $17.19 | 3,300 |
| 2025-04-09 | $19.79 | $19.79 | 3,400 |
| 2025-04-08 | $14.50 | $14.50 | 1,300 |
| 2025-04-07 | $15.57 | $15.57 | 2,800 |
| 2025-04-04 | $16.40 | $16.40 | 2,600 |
| 2025-04-03 | $19.01 | $19.01 | 1,000 |
| 2025-04-02 | $22.41 | $22.41 | 900 |
| 2025-04-01 | $22.45 | $22.45 | 1,000 |
| 2025-03-31 | $21.64 | $21.64 | 1,000 |
| 2025-03-28 | $20.87 | $20.87 | 1,000 |
| 2025-03-27 | $22.47 | $22.47 | 1,000 |
| 2025-03-26 | $22.35 | $22.35 | 2,000 |
| 2025-03-25 | $24.27 | $24.27 | 700 |
| 2025-03-24 | $23.51 | $23.51 | 1,300 |
| 2025-03-21 | $20.55 | $20.55 | 400 |
| 2025-03-20 | $19.63 | $19.63 | 1,400 |
| 2025-03-19 | $20.12 | $20.12 | 3,000 |
| 2025-03-18 | $18.97 | $18.97 | 1,300 |
| 2025-03-17 | $19.82 | $19.82 | 6,600 |
| 2025-03-14 | $19.09 | $19.09 | 12,800 |
| 2025-03-13 | $17.63 | $17.63 | 12,000 |
| 2025-03-12 | $19.34 | $19.34 | 27,900 |
| 2025-03-11 | $18.89 | $18.89 | 18,400 |
| 2025-03-10 | $19.23 | $19.23 | 7,900 |
| 2025-03-07 | $20.94 | $20.94 | 200 |
| 2025-03-06 | $20.48 | $20.48 | 400 |
| 2025-03-05 | $22.55 | $22.55 | 700 |
| 2025-03-04 | $21.14 | $21.14 | 100 |
| 2025-03-03 | $22.59 | $22.59 | 100 |
| 2025-02-28 | $24.54 | $24.54 | 200 |
| 2025-02-27 | $23.14 | $23.14 | 1,300 |
| 2025-02-26 | $24.04 | $24.04 | 400 |
| 2025-02-25 | $25.10 | $25.10 | 600 |
| 2025-02-24 | $25.67 | $25.67 | 500 |
| 2025-02-21 | $26.99 | $26.99 | 800 |
| 2025-02-20 | $30.40 | $30.40 | 300 |
| 2025-02-19 | $32.14 | $32.14 | 2,300 |
| 2025-02-18 | $32.73 | $32.73 | 1,900 |
| 2025-02-14 | $33.14 | $33.14 | 100 |
| 2025-02-13 | $31.89 | $31.89 | 1,000 |
| 2025-02-12 | $29.53 | $29.53 | 300 |
| 2025-02-11 | $28.88 | $28.88 | 300 |
| 2025-02-10 | $29.16 | $29.16 | 100 |
| 2025-02-07 | $29.19 | $29.19 | 200 |
| 2025-02-06 | $30.62 | $30.62 | 300 |
| 2025-02-05 | $31.29 | $31.29 | 400 |
| 2025-02-04 | $31.67 | $31.67 | 400 |
| 2025-02-03 | $29.69 | $29.69 | 500 |
| 2025-01-31 | $30.70 | $30.70 | 100 |
| 2025-01-30 | $31.01 | $31.01 | 100 |
| 2025-01-29 | $30.08 | $30.08 | 100 |
| 2025-01-28 | $30.44 | $30.44 | 1,400 |
| 2025-01-27 | $31.68 | $31.68 | 100 |
| 2025-01-24 | $30.82 | $30.82 | 100 |
| 2025-01-23 | $31.00 | $31.00 | 100 |
| 2025-01-22 | $29.92 | $29.92 | 100 |
| 2025-01-21 | $31.50 | $31.50 | 100 |
| 2025-01-17 | $30.91 | $30.91 | 100 |
| 2025-01-16 | $30.66 | $30.66 | 100 |
| 2025-01-15 | $29.94 | $29.94 | 100 |
| 2025-01-14 | $27.55 | $27.55 | 100 |
| 2025-01-13 | $27.29 | $27.29 | 2,600 |
| 2025-01-10 | $27.23 | $27.23 | 100 |
| 2025-01-08 | $28.29 | $28.29 | 100 |
| 2025-01-07 | $28.86 | $28.86 | 100 |
| 2025-01-06 | $30.08 | $30.08 | 100 |
| 2025-01-03 | $29.24 | $29.24 | 400 |
| 2025-01-02 | $27.42 | $27.42 | 100 |