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
- 1999-10-26 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 | $26.10 | $52.46 | 1,100 |
| 2025-12-30 | $26.00 | $52.26 | 1,600 |
| 2025-12-29 | $24.50 | $49.24 | 1,500 |
| 2025-12-26 | $24.10 | $48.44 | 0 |
| 2025-12-24 | $24.10 | $48.44 | 500 |
| 2025-12-23 | $23.80 | $47.84 | 4,000 |
| 2025-12-22 | $24.00 | $48.24 | 0 |
| 2025-12-19 | $24.00 | $48.24 | 400 |
| 2025-12-18 | $24.00 | $48.24 | 6,000 |
| 2025-12-17 | $24.00 | $48.24 | 2,400 |
| 2025-12-16 | $23.80 | $47.84 | 1,600 |
| 2025-12-15 | $24.00 | $48.24 | 2,500 |
| 2025-12-12 | $23.38 | $46.99 | 200 |
| 2025-12-11 | $23.32 | $46.87 | 0 |
| 2025-12-10 | $23.32 | $46.87 | 1,200 |
| 2025-12-09 | $23.25 | $46.73 | 0 |
| 2025-12-08 | $23.25 | $46.73 | 500 |
| 2025-12-05 | $23.38 | $46.99 | 600 |
| 2025-12-04 | $23.25 | $46.73 | 0 |
| 2025-12-03 | $23.25 | $46.73 | 4,100 |
| 2025-12-02 | $23.25 | $46.73 | 0 |
| 2025-12-01 | $23.25 | $46.73 | 0 |
| 2025-11-28 | $23.25 | $46.73 | 200 |
| 2025-11-26 | $23.00 | $46.23 | 0 |
| 2025-11-25 | $23.00 | $46.23 | 0 |
| 2025-11-24 | $23.00 | $46.23 | 7,900 |
| 2025-11-21 | $23.65 | $47.11 | 0 |
| 2025-11-20 | $23.65 | $47.11 | 600 |
| 2025-11-19 | $23.66 | $47.13 | 0 |
| 2025-11-18 | $23.66 | $47.13 | 0 |
| 2025-11-17 | $23.66 | $47.13 | 0 |
| 2025-11-14 | $23.66 | $47.13 | 2,400 |
| 2025-11-13 | $23.48 | $46.77 | 5,700 |
| 2025-11-12 | $23.49 | $46.79 | 800 |
| 2025-11-11 | $23.51 | $46.83 | 4,500 |
| 2025-11-10 | $23.90 | $47.61 | 1,600 |
| 2025-11-07 | $24.00 | $47.81 | 2,300 |
| 2025-11-06 | $24.00 | $47.81 | 0 |
| 2025-11-05 | $24.00 | $47.81 | 1,000 |
| 2025-11-04 | $23.50 | $46.81 | 100 |
| 2025-11-03 | $22.25 | $44.32 | 0 |
| 2025-10-31 | $22.25 | $44.32 | 0 |
| 2025-10-30 | $22.25 | $44.32 | 0 |
| 2025-10-29 | $22.25 | $44.32 | 3,000 |
| 2025-10-28 | $22.51 | $44.84 | 3,500 |
| 2025-10-27 | $23.38 | $46.57 | 0 |
| 2025-10-24 | $23.38 | $46.57 | 0 |
| 2025-10-23 | $23.38 | $46.57 | 700 |
| 2025-10-22 | $23.45 | $46.71 | 1,800 |
| 2025-10-21 | $23.15 | $46.12 | 0 |
| 2025-10-20 | $23.15 | $46.12 | 6,800 |
| 2025-10-17 | $23.50 | $46.81 | 0 |
| 2025-10-16 | $23.50 | $46.81 | 8,500 |
| 2025-10-15 | $24.06 | $47.93 | 0 |
| 2025-10-14 | $24.06 | $47.93 | 0 |
| 2025-10-13 | $24.06 | $47.93 | 0 |
| 2025-10-10 | $24.06 | $47.93 | 0 |
| 2025-10-09 | $24.06 | $47.93 | 2,600 |
| 2025-10-08 | $24.00 | $47.81 | 600 |
| 2025-10-07 | $24.00 | $47.81 | 0 |
| 2025-10-06 | $24.00 | $47.81 | 2,400 |
| 2025-10-03 | $24.00 | $47.81 | 400 |
| 2025-10-02 | $24.00 | $47.81 | 600 |
| 2025-10-01 | $23.85 | $47.51 | 600 |
| 2025-09-30 | $23.85 | $47.51 | 300 |
| 2025-09-29 | $23.80 | $47.41 | 4,700 |
| 2025-09-26 | $23.25 | $46.32 | 0 |
| 2025-09-25 | $23.25 | $46.32 | 400 |
| 2025-09-24 | $23.23 | $46.28 | 400 |
| 2025-09-23 | $23.00 | $45.82 | 0 |
| 2025-09-22 | $23.00 | $45.82 | 900 |
| 2025-09-19 | $23.00 | $45.82 | 1,100 |
| 2025-09-18 | $22.62 | $45.06 | 600 |
| 2025-09-17 | $21.85 | $43.53 | 2,600 |
| 2025-09-16 | $21.85 | $43.53 | 3,100 |
| 2025-09-15 | $21.25 | $42.33 | 2,300 |
| 2025-09-12 | $21.00 | $41.83 | 700 |
| 2025-09-11 | $21.20 | $42.23 | 2,000 |
| 2025-09-10 | $20.93 | $41.69 | 200 |
| 2025-09-09 | $20.79 | $41.41 | 0 |
| 2025-09-08 | $20.79 | $41.41 | 0 |
| 2025-09-05 | $20.79 | $41.41 | 600 |
| 2025-09-04 | $21.00 | $41.83 | 0 |
| 2025-09-03 | $21.00 | $41.83 | 0 |
| 2025-09-02 | $21.00 | $41.83 | 1,100 |
| 2025-08-29 | $20.83 | $41.49 | 0 |
| 2025-08-28 | $20.83 | $41.49 | 0 |
| 2025-08-27 | $20.83 | $41.49 | 10,900 |
| 2025-08-26 | $20.70 | $41.24 | 3,600 |
| 2025-08-25 | $20.25 | $40.34 | 3,300 |
| 2025-08-22 | $21.49 | $42.39 | 600 |
| 2025-08-21 | $21.18 | $41.78 | 1,000 |
| 2025-08-20 | $21.49 | $42.39 | 2,600 |
| 2025-08-19 | $21.36 | $42.13 | 800 |
| 2025-08-18 | $21.37 | $42.15 | 1,000 |
| 2025-08-15 | $21.36 | $42.13 | 5,600 |
| 2025-08-14 | $22.49 | $44.36 | 600 |
| 2025-08-13 | $22.49 | $44.36 | 2,100 |
| 2025-08-12 | $22.45 | $44.28 | 0 |
| 2025-08-11 | $22.45 | $44.28 | 0 |
| 2025-08-08 | $22.45 | $44.28 | 0 |
| 2025-08-07 | $22.45 | $44.28 | 0 |
| 2025-08-06 | $22.45 | $44.28 | 2,500 |
| 2025-08-05 | $21.97 | $43.34 | 1,600 |
| 2025-08-04 | $21.85 | $43.10 | 300 |
| 2025-08-01 | $21.85 | $43.10 | 900 |
| 2025-07-31 | $21.25 | $41.92 | 0 |
| 2025-07-30 | $21.25 | $41.92 | 0 |
| 2025-07-29 | $21.25 | $41.92 | 0 |
| 2025-07-28 | $21.25 | $41.92 | 2,000 |
| 2025-07-25 | $21.25 | $41.92 | 0 |
| 2025-07-24 | $21.25 | $41.92 | 100 |
| 2025-07-23 | $21.25 | $41.92 | 800 |
| 2025-07-22 | $21.12 | $41.66 | 4,600 |
| 2025-07-21 | $21.55 | $42.51 | 200 |
| 2025-07-18 | $20.75 | $40.93 | 0 |
| 2025-07-17 | $20.75 | $40.93 | 500 |
| 2025-07-16 | $20.80 | $41.03 | 200 |
| 2025-07-15 | $20.25 | $39.94 | 0 |
| 2025-07-14 | $20.25 | $39.94 | 1,600 |
| 2025-07-11 | $20.10 | $39.65 | 100 |
| 2025-07-10 | $20.10 | $39.65 | 0 |
| 2025-07-09 | $20.10 | $39.65 | 1,400 |
| 2025-07-08 | $20.10 | $39.65 | 0 |
| 2025-07-07 | $20.10 | $39.65 | 200 |
| 2025-07-03 | $20.10 | $39.65 | 0 |
| 2025-07-02 | $20.10 | $39.65 | 700 |
| 2025-07-01 | $20.00 | $39.45 | 1,500 |
| 2025-06-30 | $20.00 | $39.45 | 200 |
| 2025-06-27 | $20.00 | $39.45 | 0 |
| 2025-06-26 | $20.00 | $39.45 | 0 |
| 2025-06-25 | $20.00 | $39.45 | 0 |
| 2025-06-24 | $20.00 | $39.45 | 500 |
| 2025-06-23 | $20.00 | $39.45 | 0 |
| 2025-06-20 | $20.00 | $39.45 | 1,000 |
| 2025-06-18 | $20.00 | $39.45 | 0 |
| 2025-06-17 | $20.00 | $39.45 | 0 |
| 2025-06-16 | $20.00 | $39.45 | 1,500 |
| 2025-06-13 | $19.90 | $39.25 | 4,800 |
| 2025-06-12 | $19.29 | $38.05 | 400 |
| 2025-06-11 | $18.80 | $37.08 | 4,000 |
| 2025-06-10 | $19.00 | $37.48 | 500 |
| 2025-06-09 | $19.02 | $37.52 | 0 |
| 2025-06-06 | $19.02 | $37.52 | 0 |
| 2025-06-05 | $19.02 | $37.52 | 0 |
| 2025-06-04 | $19.02 | $37.52 | 0 |
| 2025-06-03 | $19.02 | $37.52 | 1,200 |
| 2025-06-02 | $19.00 | $37.48 | 100 |
| 2025-05-30 | $19.25 | $37.97 | 0 |
| 2025-05-29 | $19.25 | $37.97 | 100 |
| 2025-05-28 | $19.40 | $38.27 | 700 |
| 2025-05-27 | $19.30 | $38.07 | 0 |
| 2025-05-23 | $19.30 | $37.70 | 0 |
| 2025-05-22 | $19.30 | $37.70 | 500 |
| 2025-05-21 | $19.30 | $37.70 | 0 |
| 2025-05-20 | $19.30 | $37.70 | 300 |
| 2025-05-19 | $19.40 | $37.89 | 0 |
| 2025-05-16 | $19.40 | $37.89 | 1,500 |
| 2025-05-15 | $19.25 | $37.60 | 3,300 |
| 2025-05-14 | $19.25 | $37.60 | 1,000 |
| 2025-05-13 | $19.23 | $37.56 | 3,000 |
| 2025-05-12 | $19.25 | $37.60 | 1,200 |
| 2025-05-09 | $19.01 | $37.13 | 4,100 |
| 2025-05-08 | $19.50 | $38.09 | 300 |
| 2025-05-07 | $19.45 | $37.99 | 0 |
| 2025-05-06 | $19.45 | $37.99 | 700 |
| 2025-05-05 | $19.26 | $37.62 | 0 |
| 2025-05-02 | $19.26 | $37.62 | 1,100 |
| 2025-05-01 | $19.10 | $37.31 | 600 |
| 2025-04-30 | $18.60 | $36.33 | 500 |
| 2025-04-29 | $19.00 | $37.11 | 900 |
| 2025-04-28 | $19.00 | $37.11 | 1,000 |
| 2025-04-25 | $19.10 | $37.31 | 0 |
| 2025-04-24 | $19.10 | $37.31 | 300 |
| 2025-04-23 | $19.09 | $37.29 | 500 |
| 2025-04-22 | $19.12 | $37.34 | 0 |
| 2025-04-21 | $19.12 | $37.34 | 0 |
| 2025-04-17 | $19.12 | $37.34 | 900 |
| 2025-04-16 | $19.00 | $37.11 | 0 |
| 2025-04-15 | $19.00 | $37.11 | 800 |
| 2025-04-14 | $18.93 | $36.97 | 0 |
| 2025-04-11 | $18.93 | $36.97 | 3,500 |
| 2025-04-10 | $18.55 | $36.23 | 1,800 |
| 2025-04-09 | $18.50 | $36.13 | 0 |
| 2025-04-08 | $18.50 | $36.13 | 7,300 |
| 2025-04-07 | $18.99 | $37.09 | 500 |
| 2025-04-04 | $19.00 | $37.11 | 700 |
| 2025-04-03 | $19.50 | $38.09 | 1,700 |
| 2025-04-02 | $20.25 | $39.55 | 0 |
| 2025-04-01 | $20.25 | $39.55 | 1,100 |
| 2025-03-31 | $19.64 | $38.36 | 0 |
| 2025-03-28 | $19.64 | $38.36 | 0 |
| 2025-03-27 | $19.64 | $38.36 | 400 |
| 2025-03-26 | $20.00 | $39.06 | 300 |
| 2025-03-25 | $19.95 | $38.97 | 400 |
| 2025-03-24 | $20.00 | $39.06 | 3,000 |
| 2025-03-21 | $19.73 | $38.54 | 0 |
| 2025-03-20 | $19.73 | $38.54 | 3,700 |
| 2025-03-19 | $19.35 | $37.79 | 0 |
| 2025-03-18 | $19.35 | $37.79 | 3,700 |
| 2025-03-17 | $18.60 | $36.33 | 1,100 |
| 2025-03-14 | $19.00 | $37.11 | 6,300 |
| 2025-03-13 | $18.55 | $36.23 | 400 |
| 2025-03-12 | $18.75 | $36.62 | 4,400 |
| 2025-03-11 | $18.85 | $36.82 | 2,100 |
| 2025-03-10 | $19.35 | $37.79 | 200 |
| 2025-03-07 | $19.40 | $37.89 | 1,000 |
| 2025-03-06 | $19.35 | $37.79 | 0 |
| 2025-03-05 | $19.35 | $37.79 | 1,100 |
| 2025-03-04 | $19.17 | $37.44 | 0 |
| 2025-03-03 | $19.17 | $37.44 | 200 |
| 2025-02-28 | $19.35 | $37.79 | 0 |
| 2025-02-27 | $19.35 | $37.79 | 1,100 |
| 2025-02-26 | $19.30 | $37.70 | 600 |
| 2025-02-25 | $19.31 | $37.72 | 800 |
| 2025-02-24 | $19.66 | $38.40 | 1,000 |
| 2025-02-21 | $19.74 | $38.18 | 0 |
| 2025-02-20 | $19.74 | $38.18 | 800 |
| 2025-02-19 | $19.60 | $37.91 | 400 |
| 2025-02-18 | $19.58 | $37.88 | 700 |
| 2025-02-14 | $19.29 | $37.31 | 300 |
| 2025-02-13 | $19.25 | $37.24 | 2,600 |
| 2025-02-12 | $19.20 | $37.14 | 1,000 |
| 2025-02-11 | $19.00 | $36.75 | 0 |
| 2025-02-10 | $19.00 | $36.75 | 900 |
| 2025-02-07 | $19.13 | $37.00 | 3,700 |
| 2025-02-06 | $19.13 | $37.00 | 0 |
| 2025-02-05 | $19.13 | $37.00 | 0 |
| 2025-02-04 | $19.13 | $37.00 | 0 |
| 2025-02-03 | $19.13 | $37.00 | 100 |
| 2025-01-31 | $18.98 | $36.71 | 0 |
| 2025-01-30 | $18.98 | $36.71 | 1,200 |
| 2025-01-29 | $18.87 | $36.50 | 0 |
| 2025-01-28 | $18.87 | $36.50 | 0 |
| 2025-01-27 | $18.87 | $36.50 | 0 |
| 2025-01-24 | $18.87 | $36.50 | 1,100 |
| 2025-01-23 | $19.07 | $36.89 | 2,700 |
| 2025-01-22 | $19.00 | $36.75 | 700 |
| 2025-01-21 | $19.00 | $36.75 | 200 |
| 2025-01-17 | $18.56 | $35.90 | 0 |
| 2025-01-16 | $18.56 | $35.90 | 0 |
| 2025-01-15 | $18.56 | $35.90 | 0 |
| 2025-01-14 | $18.56 | $35.90 | 100 |
| 2025-01-13 | $18.99 | $36.73 | 200 |
| 2025-01-10 | $18.75 | $36.27 | 2,500 |
| 2025-01-08 | $19.19 | $37.12 | 0 |
| 2025-01-07 | $19.19 | $37.12 | 100 |
| 2025-01-06 | $19.10 | $36.95 | 3,200 |
| 2025-01-03 | $19.07 | $36.89 | 800 |
| 2025-01-02 | $19.50 | $37.72 | 1,100 |