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
- 1987-04-08 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 | $27.90 | $81.67 | 34,200 |
| 2025-12-30 | $28.00 | $81.96 | 18,300 |
| 2025-12-29 | $27.93 | $81.76 | 16,000 |
| 2025-12-26 | $26.85 | $78.59 | 24,700 |
| 2025-12-24 | $23.00 | $67.33 | 100 |
| 2025-12-23 | $22.10 | $64.69 | 800 |
| 2025-12-22 | $23.00 | $67.33 | 200 |
| 2025-12-19 | $23.00 | $67.33 | 500 |
| 2025-12-18 | $22.75 | $66.59 | 0 |
| 2025-12-17 | $22.75 | $66.59 | 100 |
| 2025-12-16 | $23.00 | $67.33 | 0 |
| 2025-12-15 | $23.00 | $67.33 | 0 |
| 2025-12-12 | $23.00 | $67.33 | 0 |
| 2025-12-11 | $23.00 | $67.33 | 0 |
| 2025-12-10 | $23.00 | $67.33 | 700 |
| 2025-12-09 | $22.77 | $66.65 | 0 |
| 2025-12-08 | $22.77 | $66.65 | 0 |
| 2025-12-05 | $22.77 | $66.65 | 100 |
| 2025-12-04 | $22.88 | $66.97 | 0 |
| 2025-12-03 | $22.88 | $66.97 | 0 |
| 2025-12-02 | $22.88 | $66.97 | 0 |
| 2025-12-01 | $22.88 | $66.97 | 0 |
| 2025-11-28 | $22.88 | $66.97 | 200 |
| 2025-11-26 | $22.90 | $67.03 | 0 |
| 2025-11-25 | $22.90 | $67.03 | 0 |
| 2025-11-24 | $22.90 | $67.03 | 0 |
| 2025-11-21 | $22.90 | $67.03 | 0 |
| 2025-11-20 | $22.90 | $67.03 | 0 |
| 2025-11-19 | $22.90 | $67.03 | 0 |
| 2025-11-18 | $22.90 | $67.03 | 0 |
| 2025-11-17 | $22.90 | $67.03 | 0 |
| 2025-11-14 | $22.90 | $67.03 | 0 |
| 2025-11-13 | $22.90 | $67.03 | 0 |
| 2025-11-12 | $22.90 | $67.03 | 0 |
| 2025-11-11 | $22.90 | $67.03 | 0 |
| 2025-11-10 | $22.90 | $67.03 | 0 |
| 2025-11-07 | $22.90 | $67.03 | 0 |
| 2025-11-06 | $22.90 | $67.03 | 200 |
| 2025-11-05 | $22.25 | $65.13 | 200 |
| 2025-11-04 | $22.25 | $65.13 | 100 |
| 2025-11-03 | $22.25 | $65.13 | 0 |
| 2025-10-31 | $22.25 | $65.13 | 300 |
| 2025-10-30 | $22.35 | $65.42 | 100 |
| 2025-10-29 | $22.35 | $65.42 | 600 |
| 2025-10-28 | $22.55 | $66.01 | 2,000 |
| 2025-10-27 | $22.25 | $65.13 | 400 |
| 2025-10-24 | $22.50 | $65.86 | 0 |
| 2025-10-23 | $22.50 | $65.86 | 0 |
| 2025-10-22 | $22.50 | $65.86 | 200 |
| 2025-10-21 | $22.15 | $64.84 | 0 |
| 2025-10-20 | $22.15 | $64.84 | 0 |
| 2025-10-17 | $22.15 | $64.84 | 0 |
| 2025-10-16 | $22.15 | $64.84 | 0 |
| 2025-10-15 | $22.15 | $64.84 | 0 |
| 2025-10-14 | $22.15 | $64.84 | 0 |
| 2025-10-13 | $22.15 | $64.84 | 0 |
| 2025-10-10 | $22.15 | $64.84 | 100 |
| 2025-10-09 | $22.11 | $64.72 | 300 |
| 2025-10-08 | $22.68 | $66.39 | 100 |
| 2025-10-07 | $21.76 | $63.70 | 1,000 |
| 2025-10-06 | $21.50 | $62.93 | 200 |
| 2025-10-03 | $21.25 | $62.20 | 0 |
| 2025-10-02 | $21.25 | $62.20 | 500 |
| 2025-10-01 | $21.20 | $62.06 | 100 |
| 2025-09-30 | $20.68 | $60.53 | 1,900 |
| 2025-09-29 | $20.00 | $58.54 | 0 |
| 2025-09-26 | $20.00 | $58.54 | 0 |
| 2025-09-25 | $20.00 | $58.54 | 0 |
| 2025-09-24 | $20.00 | $58.54 | 300 |
| 2025-09-23 | $19.83 | $58.05 | 0 |
| 2025-09-22 | $19.83 | $58.05 | 0 |
| 2025-09-19 | $19.83 | $58.05 | 0 |
| 2025-09-18 | $19.83 | $58.05 | 100 |
| 2025-09-17 | $19.60 | $57.37 | 300 |
| 2025-09-16 | $19.93 | $58.34 | 0 |
| 2025-09-15 | $19.93 | $58.34 | 0 |
| 2025-09-12 | $19.93 | $58.34 | 0 |
| 2025-09-11 | $19.93 | $58.34 | 0 |
| 2025-09-10 | $19.93 | $58.34 | 2,400 |
| 2025-09-09 | $19.51 | $57.11 | 0 |
| 2025-09-08 | $19.51 | $57.11 | 1,500 |
| 2025-09-05 | $20.40 | $59.71 | 0 |
| 2025-09-04 | $20.40 | $59.71 | 0 |
| 2025-09-03 | $20.40 | $59.71 | 200 |
| 2025-09-02 | $20.51 | $60.04 | 300 |
| 2025-08-29 | $20.00 | $58.54 | 200 |
| 2025-08-28 | $19.50 | $57.08 | 600 |
| 2025-08-27 | $18.80 | $55.03 | 1,000 |
| 2025-08-26 | $18.80 | $55.03 | 0 |
| 2025-08-25 | $18.80 | $55.03 | 0 |
| 2025-08-22 | $18.80 | $55.03 | 0 |
| 2025-08-21 | $18.80 | $55.03 | 0 |
| 2025-08-20 | $18.80 | $55.03 | 0 |
| 2025-08-19 | $18.80 | $55.03 | 0 |
| 2025-08-18 | $18.80 | $55.03 | 800 |
| 2025-08-15 | $18.80 | $55.03 | 700 |
| 2025-08-14 | $19.01 | $55.65 | 0 |
| 2025-08-13 | $19.01 | $55.65 | 0 |
| 2025-08-12 | $19.01 | $55.65 | 0 |
| 2025-08-11 | $19.01 | $55.65 | 700 |
| 2025-08-08 | $18.95 | $55.47 | 0 |
| 2025-08-07 | $18.95 | $55.47 | 0 |
| 2025-08-06 | $18.95 | $55.47 | 100 |
| 2025-08-05 | $18.90 | $55.32 | 0 |
| 2025-08-04 | $18.90 | $55.32 | 500 |
| 2025-08-01 | $18.98 | $55.56 | 0 |
| 2025-07-31 | $18.98 | $55.56 | 0 |
| 2025-07-30 | $18.98 | $55.56 | 600 |
| 2025-07-29 | $18.82 | $55.09 | 0 |
| 2025-07-28 | $18.82 | $55.09 | 0 |
| 2025-07-25 | $18.82 | $55.09 | 0 |
| 2025-07-24 | $18.82 | $55.09 | 0 |
| 2025-07-23 | $18.82 | $55.09 | 0 |
| 2025-07-22 | $18.82 | $55.09 | 0 |
| 2025-07-21 | $18.82 | $55.09 | 7,400 |
| 2025-07-18 | $19.05 | $55.76 | 100 |
| 2025-07-17 | $18.80 | $55.03 | 900 |
| 2025-07-16 | $19.25 | $56.35 | 0 |
| 2025-07-15 | $19.25 | $56.35 | 0 |
| 2025-07-14 | $19.25 | $56.35 | 200 |
| 2025-07-11 | $19.00 | $55.62 | 100 |
| 2025-07-10 | $19.00 | $55.62 | 0 |
| 2025-07-09 | $19.00 | $55.62 | 100 |
| 2025-07-08 | $19.00 | $55.62 | 300 |
| 2025-07-07 | $18.40 | $53.86 | 0 |
| 2025-07-03 | $18.40 | $53.86 | 700 |
| 2025-07-02 | $18.80 | $55.03 | 0 |
| 2025-07-01 | $18.80 | $55.03 | 0 |
| 2025-06-30 | $18.80 | $55.03 | 300 |
| 2025-06-27 | $18.80 | $55.03 | 0 |
| 2025-06-26 | $18.80 | $55.03 | 0 |
| 2025-06-25 | $18.80 | $55.03 | 1,100 |
| 2025-06-24 | $18.80 | $55.03 | 0 |
| 2025-06-23 | $18.80 | $55.03 | 2,500 |
| 2025-06-20 | $18.60 | $54.45 | 0 |
| 2025-06-18 | $18.60 | $54.45 | 0 |
| 2025-06-17 | $18.60 | $54.45 | 400 |
| 2025-06-16 | $18.78 | $54.97 | 0 |
| 2025-06-13 | $18.78 | $54.97 | 0 |
| 2025-06-12 | $18.78 | $54.97 | 600 |
| 2025-06-11 | $18.60 | $54.45 | 100 |
| 2025-06-10 | $18.60 | $54.45 | 0 |
| 2025-06-09 | $18.60 | $54.45 | 100 |
| 2025-06-06 | $18.70 | $54.74 | 0 |
| 2025-06-05 | $18.70 | $54.74 | 1,000 |
| 2025-06-04 | $18.69 | $54.71 | 10,000 |
| 2025-06-03 | $19.70 | $57.67 | 6,400 |
| 2025-06-02 | $18.75 | $54.88 | 1,000 |
| 2025-05-30 | $18.50 | $54.15 | 800 |
| 2025-05-29 | $18.75 | $54.88 | 1,100 |
| 2025-05-28 | $18.75 | $54.88 | 0 |
| 2025-05-27 | $18.75 | $54.88 | 800 |
| 2025-05-23 | $18.70 | $54.74 | 0 |
| 2025-05-22 | $18.70 | $54.74 | 0 |
| 2025-05-21 | $18.70 | $54.74 | 0 |
| 2025-05-20 | $18.70 | $54.74 | 0 |
| 2025-05-19 | $18.70 | $54.74 | 0 |
| 2025-05-16 | $18.70 | $54.74 | 0 |
| 2025-05-15 | $18.70 | $54.74 | 0 |
| 2025-05-14 | $18.70 | $54.74 | 0 |
| 2025-05-13 | $18.70 | $54.74 | 0 |
| 2025-05-12 | $18.70 | $54.74 | 100 |
| 2025-05-09 | $18.45 | $54.01 | 200 |
| 2025-05-08 | $18.26 | $53.45 | 0 |
| 2025-05-07 | $18.26 | $53.45 | 1,300 |
| 2025-05-06 | $18.55 | $54.30 | 100 |
| 2025-05-05 | $18.56 | $54.33 | 0 |
| 2025-05-02 | $18.56 | $54.33 | 0 |
| 2025-05-01 | $18.56 | $54.33 | 600 |
| 2025-04-30 | $18.48 | $54.09 | 0 |
| 2025-04-29 | $18.48 | $54.09 | 0 |
| 2025-04-28 | $18.48 | $54.09 | 0 |
| 2025-04-25 | $18.48 | $54.09 | 0 |
| 2025-04-24 | $18.48 | $54.09 | 0 |
| 2025-04-23 | $18.48 | $54.09 | 200 |
| 2025-04-22 | $18.48 | $54.09 | 100 |
| 2025-04-21 | $18.48 | $54.09 | 0 |
| 2025-04-17 | $18.48 | $54.09 | 200 |
| 2025-04-16 | $18.48 | $54.09 | 0 |
| 2025-04-15 | $18.48 | $54.09 | 0 |
| 2025-04-14 | $18.48 | $54.09 | 400 |
| 2025-04-11 | $18.69 | $54.71 | 200 |
| 2025-04-10 | $19.00 | $55.62 | 0 |
| 2025-04-09 | $19.00 | $55.62 | 100 |
| 2025-04-08 | $19.00 | $55.62 | 0 |
| 2025-04-07 | $19.00 | $55.62 | 0 |
| 2025-04-04 | $19.00 | $55.62 | 1,100 |
| 2025-04-03 | $20.31 | $59.45 | 0 |
| 2025-04-02 | $20.31 | $59.45 | 0 |
| 2025-04-01 | $20.31 | $59.45 | 0 |
| 2025-03-31 | $20.31 | $59.45 | 0 |
| 2025-03-28 | $20.31 | $59.45 | 400 |
| 2025-03-27 | $21.00 | $61.47 | 0 |
| 2025-03-26 | $21.00 | $61.47 | 0 |
| 2025-03-25 | $21.00 | $61.47 | 0 |
| 2025-03-24 | $21.00 | $61.47 | 100 |
| 2025-03-21 | $20.47 | $59.92 | 0 |
| 2025-03-20 | $20.47 | $59.92 | 0 |
| 2025-03-19 | $20.47 | $59.92 | 100 |
| 2025-03-18 | $21.50 | $62.93 | 0 |
| 2025-03-17 | $21.50 | $62.93 | 0 |
| 2025-03-14 | $21.50 | $62.93 | 400 |
| 2025-03-13 | $21.25 | $62.20 | 0 |
| 2025-03-12 | $21.25 | $62.20 | 0 |
| 2025-03-11 | $21.25 | $62.20 | 200 |
| 2025-03-10 | $21.83 | $63.90 | 800 |
| 2025-03-07 | $22.50 | $65.86 | 300 |
| 2025-03-06 | $22.48 | $65.80 | 0 |
| 2025-03-05 | $22.48 | $65.80 | 0 |
| 2025-03-04 | $22.48 | $65.80 | 0 |
| 2025-03-03 | $22.48 | $65.80 | 2,000 |
| 2025-02-28 | $23.09 | $67.59 | 0 |
| 2025-02-27 | $23.09 | $67.59 | 0 |
| 2025-02-26 | $23.09 | $67.59 | 0 |
| 2025-02-25 | $23.09 | $67.59 | 0 |
| 2025-02-24 | $23.09 | $67.59 | 0 |
| 2025-02-21 | $23.09 | $67.59 | 0 |
| 2025-02-20 | $23.09 | $67.59 | 0 |
| 2025-02-19 | $23.09 | $67.59 | 0 |
| 2025-02-18 | $23.09 | $67.59 | 200 |
| 2025-02-14 | $22.00 | $64.40 | 0 |
| 2025-02-13 | $22.00 | $64.40 | 4,300 |
| 2025-02-12 | $23.25 | $68.06 | 0 |
| 2025-02-11 | $23.25 | $68.06 | 100 |
| 2025-02-10 | $22.00 | $64.40 | 0 |
| 2025-02-07 | $22.00 | $64.40 | 0 |
| 2025-02-06 | $22.00 | $64.40 | 0 |
| 2025-02-05 | $22.00 | $64.40 | 0 |
| 2025-02-04 | $22.00 | $64.40 | 0 |
| 2025-02-03 | $22.00 | $64.40 | 0 |
| 2025-01-31 | $22.00 | $64.40 | 500 |
| 2025-01-30 | $23.25 | $68.06 | 0 |
| 2025-01-29 | $23.25 | $68.06 | 0 |
| 2025-01-28 | $23.25 | $68.06 | 0 |
| 2025-01-27 | $23.25 | $68.06 | 0 |
| 2025-01-24 | $23.25 | $68.06 | 0 |
| 2025-01-23 | $23.25 | $68.06 | 0 |
| 2025-01-22 | $23.25 | $68.06 | 400 |
| 2025-01-21 | $23.25 | $68.06 | 200 |
| 2025-01-17 | $23.60 | $69.08 | 300 |
| 2025-01-16 | $23.60 | $69.08 | 1,000 |
| 2025-01-15 | $23.10 | $67.62 | 400 |
| 2025-01-14 | $22.77 | $66.65 | 200 |
| 2025-01-13 | $23.50 | $68.79 | 2,800 |
| 2025-01-10 | $23.99 | $70.22 | 500 |
| 2025-01-08 | $23.50 | $68.79 | 0 |
| 2025-01-07 | $23.50 | $68.79 | 100 |
| 2025-01-06 | $23.96 | $70.14 | 100 |
| 2025-01-03 | $23.50 | $68.79 | 0 |
| 2025-01-02 | $23.50 | $68.79 | 0 |