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
- 2003-10-15 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 | $34.00 | $103.99 | 2,200 |
| 2025-12-30 | $34.60 | $105.82 | 200 |
| 2025-12-29 | $34.25 | $104.75 | 0 |
| 2025-12-26 | $34.25 | $104.75 | 0 |
| 2025-12-24 | $34.25 | $104.75 | 100 |
| 2025-12-23 | $34.20 | $104.60 | 0 |
| 2025-12-22 | $34.20 | $104.60 | 200 |
| 2025-12-19 | $34.00 | $103.99 | 0 |
| 2025-12-18 | $34.00 | $103.99 | 0 |
| 2025-12-17 | $34.00 | $103.99 | 0 |
| 2025-12-16 | $34.00 | $103.99 | 0 |
| 2025-12-15 | $34.00 | $103.99 | 1,300 |
| 2025-12-12 | $34.00 | $103.99 | 1,200 |
| 2025-12-11 | $33.65 | $102.92 | 0 |
| 2025-12-10 | $33.65 | $102.92 | 200 |
| 2025-12-09 | $33.65 | $102.92 | 400 |
| 2025-12-08 | $33.88 | $103.62 | 0 |
| 2025-12-05 | $33.88 | $103.62 | 0 |
| 2025-12-04 | $33.88 | $103.62 | 100 |
| 2025-12-03 | $34.73 | $106.22 | 0 |
| 2025-12-02 | $34.73 | $106.22 | 600 |
| 2025-12-01 | $34.73 | $106.22 | 0 |
| 2025-11-28 | $34.73 | $106.22 | 0 |
| 2025-11-26 | $34.73 | $106.22 | 600 |
| 2025-11-25 | $34.60 | $105.82 | 0 |
| 2025-11-24 | $34.60 | $105.82 | 0 |
| 2025-11-21 | $34.60 | $105.82 | 0 |
| 2025-11-20 | $34.60 | $105.82 | 0 |
| 2025-11-19 | $34.60 | $105.82 | 0 |
| 2025-11-18 | $34.60 | $105.82 | 300 |
| 2025-11-17 | $34.60 | $105.82 | 0 |
| 2025-11-14 | $34.60 | $105.82 | 0 |
| 2025-11-13 | $34.60 | $105.82 | 0 |
| 2025-11-12 | $34.60 | $105.82 | 0 |
| 2025-11-11 | $34.60 | $105.82 | 0 |
| 2025-11-10 | $34.60 | $105.82 | 0 |
| 2025-11-07 | $34.60 | $105.82 | 0 |
| 2025-11-06 | $34.60 | $105.82 | 400 |
| 2025-11-05 | $34.60 | $105.82 | 0 |
| 2025-11-04 | $34.60 | $105.82 | 0 |
| 2025-11-03 | $34.60 | $105.82 | 0 |
| 2025-10-31 | $34.60 | $105.82 | 0 |
| 2025-10-30 | $34.60 | $105.82 | 100 |
| 2025-10-29 | $33.89 | $103.65 | 500 |
| 2025-10-28 | $35.00 | $107.04 | 0 |
| 2025-10-27 | $35.00 | $107.04 | 0 |
| 2025-10-24 | $35.00 | $107.04 | 0 |
| 2025-10-23 | $35.00 | $107.04 | 0 |
| 2025-10-22 | $35.00 | $107.04 | 0 |
| 2025-10-21 | $35.00 | $107.04 | 0 |
| 2025-10-20 | $35.00 | $107.04 | 0 |
| 2025-10-17 | $35.00 | $107.04 | 0 |
| 2025-10-16 | $35.00 | $107.04 | 100 |
| 2025-10-15 | $34.30 | $104.90 | 0 |
| 2025-10-14 | $34.30 | $104.90 | 0 |
| 2025-10-13 | $34.30 | $104.90 | 0 |
| 2025-10-10 | $34.30 | $104.90 | 0 |
| 2025-10-09 | $34.30 | $103.33 | 0 |
| 2025-10-08 | $34.30 | $103.33 | 0 |
| 2025-10-07 | $34.30 | $103.33 | 100 |
| 2025-10-06 | $35.57 | $107.15 | 0 |
| 2025-10-03 | $35.57 | $107.15 | 0 |
| 2025-10-02 | $35.57 | $107.15 | 0 |
| 2025-10-01 | $35.57 | $107.15 | 600 |
| 2025-09-30 | $36.46 | $109.84 | 0 |
| 2025-09-29 | $36.46 | $109.84 | 0 |
| 2025-09-26 | $36.46 | $109.84 | 0 |
| 2025-09-25 | $36.46 | $109.84 | 0 |
| 2025-09-24 | $36.46 | $109.84 | 0 |
| 2025-09-23 | $36.46 | $109.84 | 0 |
| 2025-09-22 | $36.46 | $109.84 | 0 |
| 2025-09-19 | $36.46 | $109.84 | 0 |
| 2025-09-18 | $36.46 | $109.84 | 0 |
| 2025-09-17 | $36.46 | $109.84 | 200 |
| 2025-09-16 | $34.50 | $103.93 | 0 |
| 2025-09-15 | $34.50 | $103.93 | 0 |
| 2025-09-12 | $34.50 | $103.93 | 0 |
| 2025-09-11 | $34.50 | $103.93 | 400 |
| 2025-09-10 | $32.84 | $98.93 | 0 |
| 2025-09-09 | $32.84 | $98.93 | 300 |
| 2025-09-08 | $32.65 | $98.36 | 0 |
| 2025-09-05 | $32.65 | $98.36 | 0 |
| 2025-09-04 | $32.65 | $98.36 | 700 |
| 2025-09-03 | $32.50 | $97.91 | 200 |
| 2025-09-02 | $33.82 | $101.88 | 100 |
| 2025-08-29 | $33.25 | $100.17 | 0 |
| 2025-08-28 | $33.25 | $100.17 | 0 |
| 2025-08-27 | $33.25 | $100.17 | 0 |
| 2025-08-26 | $33.25 | $100.17 | 200 |
| 2025-08-25 | $33.90 | $102.12 | 1,100 |
| 2025-08-22 | $32.50 | $97.91 | 800 |
| 2025-08-21 | $32.60 | $98.21 | 300 |
| 2025-08-20 | $32.06 | $96.58 | 0 |
| 2025-08-19 | $32.06 | $96.58 | 700 |
| 2025-08-18 | $33.01 | $99.44 | 0 |
| 2025-08-15 | $33.01 | $99.44 | 0 |
| 2025-08-14 | $33.01 | $99.44 | 200 |
| 2025-08-13 | $33.11 | $99.74 | 0 |
| 2025-08-12 | $33.11 | $99.74 | 100 |
| 2025-08-11 | $33.00 | $99.41 | 300 |
| 2025-08-08 | $32.76 | $98.69 | 0 |
| 2025-08-07 | $32.76 | $98.69 | 0 |
| 2025-08-06 | $32.76 | $98.69 | 0 |
| 2025-08-05 | $32.76 | $98.69 | 200 |
| 2025-08-04 | $34.50 | $103.93 | 0 |
| 2025-08-01 | $34.50 | $103.93 | 0 |
| 2025-07-31 | $34.50 | $103.93 | 0 |
| 2025-07-30 | $34.50 | $103.93 | 0 |
| 2025-07-29 | $34.50 | $103.93 | 0 |
| 2025-07-28 | $34.50 | $103.93 | 0 |
| 2025-07-25 | $34.50 | $103.93 | 0 |
| 2025-07-24 | $34.50 | $103.93 | 0 |
| 2025-07-23 | $34.50 | $103.93 | 0 |
| 2025-07-22 | $34.50 | $103.93 | 0 |
| 2025-07-21 | $34.50 | $103.93 | 0 |
| 2025-07-18 | $34.50 | $103.93 | 0 |
| 2025-07-17 | $34.50 | $103.93 | 400 |
| 2025-07-16 | $32.74 | $98.63 | 100 |
| 2025-07-15 | $33.23 | $100.11 | 0 |
| 2025-07-14 | $33.23 | $100.11 | 200 |
| 2025-07-11 | $32.35 | $97.45 | 400 |
| 2025-07-10 | $33.50 | $100.92 | 0 |
| 2025-07-09 | $33.50 | $99.37 | 0 |
| 2025-07-08 | $33.50 | $99.37 | 0 |
| 2025-07-07 | $33.50 | $99.37 | 200 |
| 2025-07-03 | $33.50 | $99.37 | 0 |
| 2025-07-02 | $33.50 | $99.37 | 300 |
| 2025-07-01 | $34.00 | $100.85 | 0 |
| 2025-06-30 | $34.00 | $100.85 | 0 |
| 2025-06-27 | $34.00 | $100.85 | 1,100 |
| 2025-06-26 | $33.00 | $97.88 | 0 |
| 2025-06-25 | $33.00 | $97.88 | 0 |
| 2025-06-24 | $33.00 | $97.88 | 0 |
| 2025-06-23 | $33.00 | $97.88 | 0 |
| 2025-06-20 | $33.00 | $97.88 | 0 |
| 2025-06-18 | $33.00 | $97.88 | 600 |
| 2025-06-17 | $33.75 | $100.11 | 0 |
| 2025-06-16 | $33.75 | $100.11 | 0 |
| 2025-06-13 | $33.75 | $100.11 | 0 |
| 2025-06-12 | $33.75 | $100.11 | 0 |
| 2025-06-11 | $33.75 | $100.11 | 0 |
| 2025-06-10 | $33.75 | $100.11 | 200 |
| 2025-06-09 | $33.00 | $97.88 | 200 |
| 2025-06-06 | $33.00 | $97.88 | 0 |
| 2025-06-05 | $33.00 | $97.88 | 0 |
| 2025-06-04 | $33.00 | $97.88 | 400 |
| 2025-06-03 | $33.00 | $97.88 | 0 |
| 2025-06-02 | $33.00 | $97.88 | 100 |
| 2025-05-30 | $33.00 | $97.88 | 0 |
| 2025-05-29 | $33.00 | $97.88 | 0 |
| 2025-05-28 | $33.00 | $97.88 | 0 |
| 2025-05-27 | $33.00 | $97.88 | 0 |
| 2025-05-23 | $33.00 | $97.88 | 0 |
| 2025-05-22 | $33.00 | $97.88 | 0 |
| 2025-05-21 | $33.00 | $97.88 | 0 |
| 2025-05-20 | $33.00 | $97.88 | 0 |
| 2025-05-19 | $33.00 | $97.88 | 0 |
| 2025-05-16 | $33.00 | $97.88 | 0 |
| 2025-05-15 | $33.00 | $97.88 | 0 |
| 2025-05-14 | $33.00 | $97.88 | 0 |
| 2025-05-13 | $33.00 | $97.88 | 0 |
| 2025-05-12 | $33.00 | $97.88 | 0 |
| 2025-05-09 | $33.00 | $97.88 | 0 |
| 2025-05-08 | $33.00 | $97.88 | 0 |
| 2025-05-07 | $33.00 | $97.88 | 0 |
| 2025-05-06 | $33.00 | $97.88 | 0 |
| 2025-05-05 | $33.00 | $97.88 | 0 |
| 2025-05-02 | $33.00 | $97.88 | 0 |
| 2025-05-01 | $33.00 | $97.88 | 0 |
| 2025-04-30 | $33.00 | $97.88 | 0 |
| 2025-04-29 | $33.00 | $97.88 | 500 |
| 2025-04-28 | $33.60 | $99.66 | 0 |
| 2025-04-25 | $33.60 | $99.66 | 0 |
| 2025-04-24 | $33.60 | $99.66 | 0 |
| 2025-04-23 | $33.60 | $99.66 | 100 |
| 2025-04-22 | $33.00 | $97.88 | 1,200 |
| 2025-04-21 | $33.13 | $98.27 | 200 |
| 2025-04-17 | $33.13 | $98.27 | 0 |
| 2025-04-16 | $33.13 | $98.27 | 500 |
| 2025-04-15 | $33.01 | $97.91 | 0 |
| 2025-04-14 | $33.01 | $97.91 | 100 |
| 2025-04-11 | $33.25 | $98.63 | 0 |
| 2025-04-10 | $33.25 | $98.63 | 200 |
| 2025-04-09 | $33.35 | $97.39 | 500 |
| 2025-04-08 | $33.30 | $97.25 | 0 |
| 2025-04-07 | $33.30 | $97.25 | 200 |
| 2025-04-04 | $33.35 | $97.39 | 100 |
| 2025-04-03 | $35.75 | $104.40 | 0 |
| 2025-04-02 | $35.75 | $104.40 | 0 |
| 2025-04-01 | $35.75 | $104.40 | 800 |
| 2025-03-31 | $34.40 | $100.46 | 0 |
| 2025-03-28 | $34.40 | $100.46 | 1,500 |
| 2025-03-27 | $34.17 | $99.79 | 400 |
| 2025-03-26 | $33.40 | $97.54 | 400 |
| 2025-03-25 | $34.00 | $99.29 | 300 |
| 2025-03-24 | $33.98 | $99.23 | 0 |
| 2025-03-21 | $33.98 | $99.23 | 100 |
| 2025-03-20 | $33.88 | $98.94 | 0 |
| 2025-03-19 | $33.88 | $98.94 | 0 |
| 2025-03-18 | $33.88 | $98.94 | 1,100 |
| 2025-03-17 | $34.35 | $100.31 | 0 |
| 2025-03-14 | $34.35 | $100.31 | 0 |
| 2025-03-13 | $34.35 | $100.31 | 0 |
| 2025-03-12 | $34.35 | $100.31 | 100 |
| 2025-03-11 | $34.10 | $99.58 | 0 |
| 2025-03-10 | $34.10 | $99.58 | 0 |
| 2025-03-07 | $34.10 | $99.58 | 0 |
| 2025-03-06 | $34.10 | $99.58 | 0 |
| 2025-03-05 | $34.10 | $99.58 | 400 |
| 2025-03-04 | $34.10 | $99.58 | 200 |
| 2025-03-03 | $34.20 | $99.88 | 0 |
| 2025-02-28 | $34.20 | $99.88 | 300 |
| 2025-02-27 | $33.48 | $97.77 | 0 |
| 2025-02-26 | $33.48 | $97.77 | 1,100 |
| 2025-02-25 | $34.20 | $99.88 | 0 |
| 2025-02-24 | $34.20 | $99.88 | 200 |
| 2025-02-21 | $33.35 | $97.39 | 0 |
| 2025-02-20 | $33.35 | $97.39 | 0 |
| 2025-02-19 | $33.35 | $97.39 | 100 |
| 2025-02-18 | $33.36 | $97.42 | 200 |
| 2025-02-14 | $33.35 | $97.39 | 100 |
| 2025-02-13 | $34.00 | $99.29 | 0 |
| 2025-02-12 | $34.00 | $99.29 | 0 |
| 2025-02-11 | $34.00 | $99.29 | 0 |
| 2025-02-10 | $34.00 | $99.29 | 100 |
| 2025-02-07 | $33.28 | $97.19 | 300 |
| 2025-02-06 | $33.28 | $97.19 | 400 |
| 2025-02-05 | $33.30 | $97.25 | 100 |
| 2025-02-04 | $33.30 | $97.25 | 0 |
| 2025-02-03 | $33.30 | $97.25 | 200 |
| 2025-01-31 | $34.50 | $100.75 | 900 |
| 2025-01-30 | $33.37 | $97.45 | 0 |
| 2025-01-29 | $33.37 | $97.45 | 0 |
| 2025-01-28 | $33.37 | $97.45 | 0 |
| 2025-01-27 | $33.37 | $97.45 | 0 |
| 2025-01-24 | $33.37 | $97.45 | 0 |
| 2025-01-23 | $33.37 | $97.45 | 3,700 |
| 2025-01-22 | $34.00 | $99.29 | 0 |
| 2025-01-21 | $34.00 | $99.29 | 0 |
| 2025-01-17 | $34.00 | $99.29 | 0 |
| 2025-01-16 | $34.00 | $99.29 | 0 |
| 2025-01-15 | $34.00 | $99.29 | 100 |
| 2025-01-14 | $33.13 | $96.75 | 0 |
| 2025-01-13 | $33.13 | $96.75 | 400 |
| 2025-01-10 | $33.62 | $98.18 | 0 |
| 2025-01-08 | $33.62 | $96.68 | 0 |
| 2025-01-07 | $33.62 | $96.68 | 0 |
| 2025-01-06 | $33.62 | $96.68 | 0 |
| 2025-01-03 | $33.62 | $96.68 | 0 |
| 2025-01-02 | $33.62 | $96.68 | 0 |