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
- 2001-07-16 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 | $32.25 | $94.96 | 0 |
| 2025-12-30 | $32.25 | $94.96 | 0 |
| 2025-12-29 | $32.25 | $94.96 | 0 |
| 2025-12-26 | $32.25 | $94.96 | 0 |
| 2025-12-24 | $32.25 | $94.96 | 0 |
| 2025-12-23 | $32.25 | $94.96 | 200 |
| 2025-12-22 | $32.50 | $95.69 | 2,300 |
| 2025-12-19 | $32.25 | $94.96 | 0 |
| 2025-12-18 | $32.25 | $94.96 | 0 |
| 2025-12-17 | $32.25 | $94.96 | 100 |
| 2025-12-16 | $32.25 | $94.96 | 0 |
| 2025-12-15 | $32.25 | $94.96 | 0 |
| 2025-12-12 | $32.25 | $94.96 | 500 |
| 2025-12-11 | $32.00 | $94.22 | 0 |
| 2025-12-10 | $32.00 | $94.22 | 500 |
| 2025-12-09 | $32.00 | $94.22 | 300 |
| 2025-12-08 | $34.88 | $102.70 | 0 |
| 2025-12-05 | $34.88 | $102.70 | 0 |
| 2025-12-04 | $34.88 | $102.70 | 0 |
| 2025-12-03 | $34.88 | $102.70 | 700 |
| 2025-12-02 | $34.00 | $100.11 | 900 |
| 2025-12-01 | $33.24 | $97.87 | 0 |
| 2025-11-28 | $33.24 | $97.87 | 100 |
| 2025-11-26 | $32.55 | $95.84 | 0 |
| 2025-11-25 | $32.55 | $95.84 | 300 |
| 2025-11-24 | $31.47 | $92.66 | 0 |
| 2025-11-21 | $31.47 | $92.66 | 0 |
| 2025-11-20 | $31.47 | $92.66 | 0 |
| 2025-11-19 | $31.47 | $92.66 | 0 |
| 2025-11-18 | $31.47 | $92.66 | 0 |
| 2025-11-17 | $31.47 | $92.66 | 200 |
| 2025-11-14 | $31.00 | $91.28 | 0 |
| 2025-11-13 | $31.00 | $91.28 | 0 |
| 2025-11-12 | $31.00 | $91.28 | 0 |
| 2025-11-11 | $31.00 | $91.28 | 0 |
| 2025-11-10 | $31.00 | $91.28 | 400 |
| 2025-11-07 | $33.00 | $95.73 | 0 |
| 2025-11-06 | $33.00 | $95.73 | 0 |
| 2025-11-05 | $33.00 | $95.73 | 0 |
| 2025-11-04 | $33.00 | $95.73 | 0 |
| 2025-11-03 | $33.00 | $95.73 | 0 |
| 2025-10-31 | $33.00 | $95.73 | 0 |
| 2025-10-30 | $33.00 | $95.73 | 0 |
| 2025-10-29 | $33.00 | $95.73 | 0 |
| 2025-10-28 | $33.00 | $95.73 | 0 |
| 2025-10-27 | $33.00 | $95.73 | 0 |
| 2025-10-24 | $33.00 | $95.73 | 0 |
| 2025-10-23 | $33.00 | $95.73 | 0 |
| 2025-10-22 | $33.00 | $95.73 | 0 |
| 2025-10-21 | $33.00 | $95.73 | 0 |
| 2025-10-20 | $33.00 | $95.73 | 0 |
| 2025-10-17 | $33.00 | $95.73 | 0 |
| 2025-10-16 | $33.00 | $95.73 | 0 |
| 2025-10-15 | $33.00 | $95.73 | 0 |
| 2025-10-14 | $33.00 | $95.73 | 0 |
| 2025-10-13 | $33.00 | $95.73 | 0 |
| 2025-10-10 | $33.00 | $95.73 | 0 |
| 2025-10-09 | $33.00 | $95.73 | 0 |
| 2025-10-08 | $33.00 | $95.73 | 100 |
| 2025-10-07 | $32.50 | $94.28 | 0 |
| 2025-10-06 | $32.50 | $94.28 | 0 |
| 2025-10-03 | $32.50 | $94.28 | 1,100 |
| 2025-10-02 | $33.00 | $95.73 | 0 |
| 2025-10-01 | $33.00 | $95.73 | 200 |
| 2025-09-30 | $32.58 | $94.51 | 0 |
| 2025-09-29 | $32.58 | $94.51 | 200 |
| 2025-09-26 | $32.77 | $95.06 | 100 |
| 2025-09-25 | $34.00 | $98.63 | 0 |
| 2025-09-24 | $34.00 | $98.63 | 0 |
| 2025-09-23 | $34.00 | $98.63 | 0 |
| 2025-09-22 | $34.00 | $98.63 | 0 |
| 2025-09-19 | $34.00 | $98.63 | 0 |
| 2025-09-18 | $34.00 | $98.63 | 500 |
| 2025-09-17 | $34.40 | $99.79 | 0 |
| 2025-09-16 | $34.40 | $99.79 | 0 |
| 2025-09-15 | $34.40 | $99.79 | 0 |
| 2025-09-12 | $34.40 | $99.79 | 0 |
| 2025-09-11 | $34.40 | $99.79 | 0 |
| 2025-09-10 | $34.40 | $99.79 | 100 |
| 2025-09-09 | $31.15 | $90.36 | 0 |
| 2025-09-08 | $31.15 | $90.36 | 200 |
| 2025-09-05 | $34.92 | $101.30 | 0 |
| 2025-09-04 | $34.92 | $101.30 | 300 |
| 2025-09-03 | $32.99 | $95.70 | 100 |
| 2025-09-02 | $31.20 | $90.51 | 200 |
| 2025-08-29 | $31.99 | $92.80 | 100 |
| 2025-08-28 | $31.99 | $92.80 | 1,000 |
| 2025-08-27 | $31.98 | $92.77 | 1,200 |
| 2025-08-26 | $31.06 | $90.10 | 400 |
| 2025-08-25 | $32.00 | $92.83 | 0 |
| 2025-08-22 | $32.00 | $92.83 | 300 |
| 2025-08-21 | $32.00 | $92.83 | 0 |
| 2025-08-20 | $32.00 | $92.83 | 0 |
| 2025-08-19 | $32.00 | $92.83 | 300 |
| 2025-08-18 | $32.25 | $93.55 | 0 |
| 2025-08-15 | $32.25 | $93.55 | 0 |
| 2025-08-14 | $32.25 | $93.55 | 0 |
| 2025-08-13 | $32.25 | $93.55 | 200 |
| 2025-08-12 | $32.37 | $93.90 | 0 |
| 2025-08-11 | $32.37 | $93.90 | 0 |
| 2025-08-08 | $32.37 | $93.90 | 0 |
| 2025-08-07 | $32.37 | $92.49 | 0 |
| 2025-08-06 | $32.37 | $92.49 | 0 |
| 2025-08-05 | $32.37 | $92.49 | 0 |
| 2025-08-04 | $32.37 | $92.49 | 0 |
| 2025-08-01 | $32.37 | $92.49 | 200 |
| 2025-07-31 | $32.36 | $92.46 | 0 |
| 2025-07-30 | $32.36 | $92.46 | 200 |
| 2025-07-29 | $33.20 | $94.86 | 0 |
| 2025-07-28 | $33.20 | $94.86 | 0 |
| 2025-07-25 | $33.20 | $94.86 | 100 |
| 2025-07-24 | $32.95 | $94.14 | 0 |
| 2025-07-23 | $32.95 | $94.14 | 100 |
| 2025-07-22 | $32.69 | $93.40 | 100 |
| 2025-07-21 | $32.60 | $93.14 | 300 |
| 2025-07-18 | $32.14 | $91.83 | 200 |
| 2025-07-17 | $32.00 | $91.43 | 200 |
| 2025-07-16 | $32.30 | $92.29 | 200 |
| 2025-07-15 | $31.75 | $90.72 | 0 |
| 2025-07-14 | $31.75 | $90.72 | 0 |
| 2025-07-11 | $31.75 | $90.72 | 100 |
| 2025-07-10 | $31.75 | $90.72 | 200 |
| 2025-07-09 | $31.50 | $90.00 | 0 |
| 2025-07-08 | $31.50 | $90.00 | 200 |
| 2025-07-07 | $31.50 | $90.00 | 0 |
| 2025-07-03 | $31.50 | $90.00 | 0 |
| 2025-07-02 | $31.50 | $90.00 | 100 |
| 2025-07-01 | $30.76 | $87.89 | 200 |
| 2025-06-30 | $31.00 | $88.57 | 0 |
| 2025-06-27 | $31.00 | $88.57 | 200 |
| 2025-06-26 | $30.16 | $86.17 | 0 |
| 2025-06-25 | $30.16 | $86.17 | 0 |
| 2025-06-24 | $30.16 | $86.17 | 0 |
| 2025-06-23 | $30.16 | $86.17 | 0 |
| 2025-06-20 | $30.16 | $86.17 | 0 |
| 2025-06-18 | $30.16 | $86.17 | 0 |
| 2025-06-17 | $30.16 | $86.17 | 300 |
| 2025-06-16 | $30.01 | $85.74 | 0 |
| 2025-06-13 | $30.01 | $85.74 | 0 |
| 2025-06-12 | $30.01 | $85.74 | 0 |
| 2025-06-11 | $30.01 | $85.74 | 300 |
| 2025-06-10 | $30.00 | $85.72 | 600 |
| 2025-06-09 | $30.15 | $86.14 | 0 |
| 2025-06-06 | $30.15 | $86.14 | 0 |
| 2025-06-05 | $30.15 | $86.14 | 200 |
| 2025-06-04 | $32.00 | $91.43 | 200 |
| 2025-06-03 | $32.00 | $91.43 | 0 |
| 2025-06-02 | $32.00 | $91.43 | 0 |
| 2025-05-30 | $32.00 | $91.43 | 0 |
| 2025-05-29 | $32.00 | $91.43 | 0 |
| 2025-05-28 | $32.00 | $91.43 | 300 |
| 2025-05-27 | $32.00 | $91.43 | 0 |
| 2025-05-23 | $32.00 | $91.43 | 0 |
| 2025-05-22 | $32.00 | $91.43 | 0 |
| 2025-05-21 | $32.00 | $91.43 | 400 |
| 2025-05-20 | $32.00 | $91.43 | 0 |
| 2025-05-19 | $32.00 | $91.43 | 300 |
| 2025-05-16 | $31.50 | $90.00 | 0 |
| 2025-05-15 | $31.50 | $90.00 | 600 |
| 2025-05-14 | $31.35 | $89.57 | 0 |
| 2025-05-13 | $31.35 | $89.57 | 0 |
| 2025-05-12 | $31.35 | $89.57 | 0 |
| 2025-05-09 | $31.35 | $89.57 | 400 |
| 2025-05-08 | $31.28 | $87.98 | 0 |
| 2025-05-07 | $31.28 | $87.98 | 400 |
| 2025-05-06 | $31.21 | $87.78 | 0 |
| 2025-05-05 | $31.21 | $87.78 | 0 |
| 2025-05-02 | $31.21 | $87.78 | 0 |
| 2025-05-01 | $31.21 | $87.78 | 800 |
| 2025-04-30 | $31.40 | $88.32 | 0 |
| 2025-04-29 | $31.40 | $88.32 | 0 |
| 2025-04-28 | $31.40 | $88.32 | 0 |
| 2025-04-25 | $31.40 | $88.32 | 0 |
| 2025-04-24 | $31.40 | $88.32 | 0 |
| 2025-04-23 | $31.40 | $88.32 | 200 |
| 2025-04-22 | $32.01 | $90.03 | 400 |
| 2025-04-21 | $32.50 | $91.41 | 0 |
| 2025-04-17 | $32.50 | $91.41 | 0 |
| 2025-04-16 | $32.50 | $91.41 | 300 |
| 2025-04-15 | $35.00 | $98.44 | 0 |
| 2025-04-14 | $35.00 | $98.44 | 0 |
| 2025-04-11 | $35.00 | $98.44 | 0 |
| 2025-04-10 | $35.00 | $98.44 | 0 |
| 2025-04-09 | $35.00 | $98.44 | 0 |
| 2025-04-08 | $35.00 | $98.44 | 0 |
| 2025-04-07 | $35.00 | $98.44 | 0 |
| 2025-04-04 | $35.00 | $98.44 | 0 |
| 2025-04-03 | $35.00 | $98.44 | 0 |
| 2025-04-02 | $35.00 | $98.44 | 0 |
| 2025-04-01 | $35.00 | $98.44 | 0 |
| 2025-03-31 | $35.00 | $98.44 | 0 |
| 2025-03-28 | $35.00 | $98.44 | 0 |
| 2025-03-27 | $35.00 | $98.44 | 0 |
| 2025-03-26 | $35.00 | $98.44 | 0 |
| 2025-03-25 | $35.00 | $98.44 | 500 |
| 2025-03-24 | $34.00 | $95.63 | 0 |
| 2025-03-21 | $34.00 | $95.63 | 0 |
| 2025-03-20 | $34.00 | $95.63 | 0 |
| 2025-03-19 | $34.00 | $95.63 | 600 |
| 2025-03-18 | $32.99 | $92.79 | 0 |
| 2025-03-17 | $32.99 | $92.79 | 0 |
| 2025-03-14 | $32.99 | $92.79 | 0 |
| 2025-03-13 | $32.99 | $92.79 | 0 |
| 2025-03-12 | $32.99 | $92.79 | 0 |
| 2025-03-11 | $32.99 | $92.79 | 0 |
| 2025-03-10 | $32.99 | $92.79 | 0 |
| 2025-03-07 | $32.99 | $92.79 | 0 |
| 2025-03-06 | $32.99 | $92.79 | 0 |
| 2025-03-05 | $32.99 | $92.79 | 0 |
| 2025-03-04 | $32.99 | $92.79 | 0 |
| 2025-03-03 | $32.99 | $92.79 | 100 |
| 2025-02-28 | $29.00 | $81.57 | 600 |
| 2025-02-27 | $32.01 | $90.03 | 0 |
| 2025-02-26 | $32.01 | $90.03 | 0 |
| 2025-02-25 | $32.01 | $90.03 | 0 |
| 2025-02-24 | $32.01 | $90.03 | 0 |
| 2025-02-21 | $32.01 | $90.03 | 0 |
| 2025-02-20 | $32.01 | $90.03 | 0 |
| 2025-02-19 | $32.01 | $90.03 | 100 |
| 2025-02-18 | $33.00 | $92.82 | 0 |
| 2025-02-14 | $33.00 | $92.82 | 300 |
| 2025-02-13 | $35.00 | $98.44 | 900 |
| 2025-02-12 | $34.50 | $97.03 | 300 |
| 2025-02-11 | $34.00 | $95.63 | 100 |
| 2025-02-10 | $34.95 | $98.30 | 0 |
| 2025-02-07 | $34.95 | $96.93 | 300 |
| 2025-02-06 | $35.98 | $99.78 | 500 |
| 2025-02-05 | $34.95 | $96.93 | 4,100 |
| 2025-02-04 | $34.95 | $96.93 | 500 |
| 2025-02-03 | $32.72 | $90.74 | 0 |
| 2025-01-31 | $32.72 | $90.74 | 0 |
| 2025-01-30 | $32.72 | $90.74 | 300 |
| 2025-01-29 | $32.35 | $89.72 | 600 |
| 2025-01-28 | $32.35 | $89.72 | 100 |
| 2025-01-27 | $32.25 | $89.44 | 300 |
| 2025-01-24 | $32.00 | $88.75 | 1,100 |
| 2025-01-23 | $32.00 | $88.75 | 300 |
| 2025-01-22 | $32.00 | $88.75 | 400 |
| 2025-01-21 | $32.50 | $90.13 | 0 |
| 2025-01-17 | $32.50 | $90.13 | 0 |
| 2025-01-16 | $32.50 | $90.13 | 100 |
| 2025-01-15 | $32.25 | $89.44 | 700 |
| 2025-01-14 | $32.00 | $88.75 | 0 |
| 2025-01-13 | $32.00 | $88.75 | 600 |
| 2025-01-10 | $31.80 | $88.19 | 0 |
| 2025-01-08 | $31.80 | $88.19 | 100 |
| 2025-01-07 | $31.35 | $86.94 | 0 |
| 2025-01-06 | $31.35 | $86.94 | 0 |
| 2025-01-03 | $31.35 | $86.94 | 0 |
| 2025-01-02 | $31.35 | $86.94 | 0 |