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
- 2004-02-25 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 | $28.25 | $47.25 | 300 |
| 2025-12-30 | $28.25 | $47.25 | 300 |
| 2025-12-29 | $28.15 | $47.08 | 1,800 |
| 2025-12-26 | $28.15 | $47.08 | 1,000 |
| 2025-12-24 | $28.15 | $47.08 | 1,500 |
| 2025-12-23 | $28.15 | $47.08 | 500 |
| 2025-12-22 | $28.15 | $47.08 | 700 |
| 2025-12-19 | $28.10 | $47.00 | 0 |
| 2025-12-18 | $28.10 | $47.00 | 0 |
| 2025-12-17 | $28.10 | $47.00 | 200 |
| 2025-12-16 | $27.50 | $45.99 | 600 |
| 2025-12-15 | $28.50 | $47.66 | 2,600 |
| 2025-12-12 | $28.50 | $47.66 | 100 |
| 2025-12-11 | $28.00 | $46.83 | 3,900 |
| 2025-12-10 | $28.00 | $46.83 | 200 |
| 2025-12-09 | $27.75 | $46.41 | 200 |
| 2025-12-08 | $27.00 | $45.16 | 0 |
| 2025-12-05 | $27.00 | $45.16 | 22,700 |
| 2025-12-04 | $26.17 | $43.77 | 700 |
| 2025-12-03 | $25.47 | $42.60 | 200 |
| 2025-12-02 | $24.98 | $41.78 | 300 |
| 2025-12-01 | $24.60 | $41.14 | 200 |
| 2025-11-28 | $24.50 | $40.69 | 300 |
| 2025-11-26 | $24.50 | $40.69 | 700 |
| 2025-11-25 | $24.50 | $40.69 | 300 |
| 2025-11-24 | $24.25 | $40.28 | 200 |
| 2025-11-21 | $24.07 | $39.98 | 500 |
| 2025-11-20 | $24.06 | $39.96 | 400 |
| 2025-11-19 | $24.19 | $40.18 | 0 |
| 2025-11-18 | $24.19 | $40.18 | 0 |
| 2025-11-17 | $24.19 | $40.18 | 0 |
| 2025-11-14 | $24.19 | $40.18 | 0 |
| 2025-11-13 | $24.19 | $40.18 | 0 |
| 2025-11-12 | $24.19 | $40.18 | 300 |
| 2025-11-11 | $24.18 | $40.16 | 0 |
| 2025-11-10 | $24.18 | $40.16 | 200 |
| 2025-11-07 | $24.15 | $40.11 | 1,200 |
| 2025-11-06 | $24.00 | $39.86 | 800 |
| 2025-11-05 | $24.07 | $39.98 | 500 |
| 2025-11-04 | $24.06 | $39.96 | 100 |
| 2025-11-03 | $23.80 | $39.53 | 500 |
| 2025-10-31 | $24.00 | $39.86 | 1,300 |
| 2025-10-30 | $24.00 | $39.86 | 100 |
| 2025-10-29 | $23.99 | $39.84 | 1,300 |
| 2025-10-28 | $23.99 | $39.84 | 200 |
| 2025-10-27 | $23.25 | $38.61 | 0 |
| 2025-10-24 | $23.25 | $38.61 | 2,200 |
| 2025-10-23 | $22.95 | $38.12 | 200 |
| 2025-10-22 | $22.75 | $37.78 | 2,000 |
| 2025-10-21 | $22.75 | $37.78 | 300 |
| 2025-10-20 | $21.99 | $36.52 | 0 |
| 2025-10-17 | $21.99 | $36.52 | 6,000 |
| 2025-10-16 | $21.84 | $36.27 | 0 |
| 2025-10-15 | $21.84 | $36.27 | 700 |
| 2025-10-14 | $22.25 | $36.95 | 500 |
| 2025-10-13 | $22.25 | $36.95 | 0 |
| 2025-10-10 | $22.25 | $36.95 | 300 |
| 2025-10-09 | $22.25 | $36.95 | 200 |
| 2025-10-08 | $21.90 | $36.37 | 4,300 |
| 2025-10-07 | $21.90 | $36.37 | 2,700 |
| 2025-10-06 | $21.84 | $36.27 | 0 |
| 2025-10-03 | $21.84 | $36.27 | 0 |
| 2025-10-02 | $21.84 | $36.27 | 13,500 |
| 2025-10-01 | $22.00 | $36.54 | 8,200 |
| 2025-09-30 | $21.75 | $36.12 | 0 |
| 2025-09-29 | $21.75 | $36.12 | 1,300 |
| 2025-09-26 | $21.75 | $36.12 | 0 |
| 2025-09-25 | $21.75 | $36.12 | 0 |
| 2025-09-24 | $21.75 | $36.12 | 0 |
| 2025-09-23 | $21.75 | $36.12 | 0 |
| 2025-09-22 | $21.75 | $36.12 | 100 |
| 2025-09-19 | $21.72 | $36.07 | 1,800 |
| 2025-09-18 | $21.73 | $36.09 | 0 |
| 2025-09-17 | $21.73 | $36.09 | 200 |
| 2025-09-16 | $21.74 | $36.11 | 0 |
| 2025-09-15 | $21.74 | $36.11 | 300 |
| 2025-09-12 | $21.74 | $36.11 | 200 |
| 2025-09-11 | $21.75 | $36.12 | 0 |
| 2025-09-10 | $21.75 | $36.12 | 0 |
| 2025-09-09 | $21.75 | $36.12 | 0 |
| 2025-09-08 | $21.75 | $36.12 | 0 |
| 2025-09-05 | $21.75 | $36.12 | 200 |
| 2025-09-04 | $21.75 | $36.12 | 0 |
| 2025-09-03 | $21.75 | $36.12 | 1,300 |
| 2025-09-02 | $21.84 | $36.27 | 1,000 |
| 2025-08-29 | $22.00 | $36.54 | 0 |
| 2025-08-28 | $22.00 | $36.27 | 0 |
| 2025-08-27 | $22.00 | $36.27 | 0 |
| 2025-08-26 | $22.00 | $36.27 | 200 |
| 2025-08-25 | $21.99 | $36.26 | 0 |
| 2025-08-22 | $21.99 | $36.26 | 200 |
| 2025-08-21 | $22.00 | $36.27 | 400 |
| 2025-08-20 | $22.00 | $36.27 | 300 |
| 2025-08-19 | $22.00 | $36.27 | 0 |
| 2025-08-18 | $22.00 | $36.27 | 200 |
| 2025-08-15 | $21.79 | $35.93 | 100 |
| 2025-08-14 | $21.79 | $35.93 | 700 |
| 2025-08-13 | $22.00 | $36.27 | 0 |
| 2025-08-12 | $22.00 | $36.27 | 100 |
| 2025-08-11 | $22.00 | $36.27 | 21,400 |
| 2025-08-08 | $21.53 | $35.50 | 100 |
| 2025-08-07 | $22.00 | $36.27 | 5,000 |
| 2025-08-06 | $22.00 | $36.27 | 500 |
| 2025-08-05 | $22.00 | $36.27 | 500 |
| 2025-08-04 | $22.00 | $36.27 | 1,600 |
| 2025-08-01 | $22.00 | $36.27 | 2,600 |
| 2025-07-31 | $22.00 | $36.27 | 0 |
| 2025-07-30 | $22.00 | $36.27 | 300 |
| 2025-07-29 | $21.90 | $36.11 | 9,800 |
| 2025-07-28 | $21.85 | $36.03 | 1,700 |
| 2025-07-25 | $21.85 | $36.03 | 600 |
| 2025-07-24 | $22.00 | $36.27 | 0 |
| 2025-07-23 | $22.00 | $36.27 | 200 |
| 2025-07-22 | $21.96 | $36.21 | 4,500 |
| 2025-07-21 | $20.85 | $34.38 | 29,700 |
| 2025-07-18 | $20.90 | $34.46 | 0 |
| 2025-07-17 | $20.90 | $34.46 | 1,500 |
| 2025-07-16 | $20.75 | $34.21 | 200 |
| 2025-07-15 | $20.50 | $33.80 | 300 |
| 2025-07-14 | $20.75 | $34.21 | 0 |
| 2025-07-11 | $20.75 | $34.21 | 400 |
| 2025-07-10 | $20.99 | $34.61 | 200 |
| 2025-07-09 | $20.75 | $34.21 | 300 |
| 2025-07-08 | $20.80 | $34.29 | 10,400 |
| 2025-07-07 | $20.50 | $33.80 | 200 |
| 2025-07-03 | $20.80 | $34.29 | 0 |
| 2025-07-02 | $20.80 | $34.29 | 400 |
| 2025-07-01 | $20.80 | $34.29 | 1,800 |
| 2025-06-30 | $20.85 | $34.38 | 10,900 |
| 2025-06-27 | $20.85 | $34.38 | 46,800 |
| 2025-06-26 | $21.45 | $35.37 | 1,700 |
| 2025-06-25 | $21.25 | $35.04 | 100 |
| 2025-06-24 | $21.25 | $35.04 | 500 |
| 2025-06-23 | $21.00 | $34.62 | 0 |
| 2025-06-20 | $21.00 | $34.62 | 0 |
| 2025-06-18 | $21.00 | $34.62 | 1,000 |
| 2025-06-17 | $21.25 | $35.04 | 0 |
| 2025-06-16 | $21.25 | $35.04 | 0 |
| 2025-06-13 | $21.25 | $35.04 | 600 |
| 2025-06-12 | $21.00 | $34.62 | 600 |
| 2025-06-11 | $20.75 | $34.21 | 0 |
| 2025-06-10 | $20.75 | $34.21 | 100 |
| 2025-06-09 | $20.50 | $33.80 | 0 |
| 2025-06-06 | $20.50 | $33.80 | 1,600 |
| 2025-06-05 | $20.50 | $33.80 | 0 |
| 2025-06-04 | $20.50 | $33.80 | 5,100 |
| 2025-06-03 | $20.50 | $33.80 | 13,100 |
| 2025-06-02 | $21.00 | $34.62 | 2,800 |
| 2025-05-30 | $20.75 | $34.21 | 0 |
| 2025-05-29 | $20.75 | $33.95 | 100 |
| 2025-05-28 | $20.72 | $33.90 | 700 |
| 2025-05-27 | $20.00 | $32.72 | 500 |
| 2025-05-23 | $20.00 | $32.72 | 300 |
| 2025-05-22 | $20.00 | $32.72 | 100 |
| 2025-05-21 | $20.00 | $32.72 | 2,100 |
| 2025-05-20 | $20.50 | $33.54 | 3,600 |
| 2025-05-19 | $20.00 | $32.72 | 0 |
| 2025-05-16 | $20.00 | $32.72 | 4,700 |
| 2025-05-15 | $19.80 | $32.39 | 0 |
| 2025-05-14 | $19.80 | $32.39 | 600 |
| 2025-05-13 | $19.41 | $31.76 | 0 |
| 2025-05-12 | $19.41 | $31.76 | 1,500 |
| 2025-05-09 | $19.85 | $32.48 | 0 |
| 2025-05-08 | $19.85 | $32.48 | 0 |
| 2025-05-07 | $19.85 | $32.48 | 1,100 |
| 2025-05-06 | $19.40 | $31.74 | 700 |
| 2025-05-05 | $19.34 | $31.64 | 0 |
| 2025-05-02 | $19.34 | $31.64 | 10,500 |
| 2025-05-01 | $19.15 | $31.33 | 1,800 |
| 2025-04-30 | $19.30 | $31.58 | 300 |
| 2025-04-29 | $19.26 | $31.51 | 1,600 |
| 2025-04-28 | $19.20 | $31.41 | 0 |
| 2025-04-25 | $19.20 | $31.41 | 1,200 |
| 2025-04-24 | $19.00 | $31.09 | 0 |
| 2025-04-23 | $19.00 | $31.09 | 500 |
| 2025-04-22 | $19.00 | $31.09 | 27,600 |
| 2025-04-21 | $19.50 | $31.90 | 200 |
| 2025-04-17 | $19.18 | $31.38 | 500 |
| 2025-04-16 | $19.25 | $31.49 | 200 |
| 2025-04-15 | $19.15 | $31.33 | 1,700 |
| 2025-04-14 | $19.50 | $31.90 | 200 |
| 2025-04-11 | $19.17 | $31.36 | 500 |
| 2025-04-10 | $19.17 | $31.36 | 1,200 |
| 2025-04-09 | $19.15 | $31.33 | 700 |
| 2025-04-08 | $19.15 | $31.33 | 400 |
| 2025-04-07 | $19.80 | $32.39 | 2,500 |
| 2025-04-04 | $19.58 | $32.03 | 9,200 |
| 2025-04-03 | $19.25 | $31.49 | 2,900 |
| 2025-04-02 | $19.99 | $32.70 | 3,500 |
| 2025-04-01 | $19.70 | $32.23 | 600 |
| 2025-03-31 | $19.15 | $31.33 | 12,300 |
| 2025-03-28 | $19.75 | $32.31 | 0 |
| 2025-03-27 | $19.75 | $32.31 | 600 |
| 2025-03-26 | $19.39 | $31.72 | 3,000 |
| 2025-03-25 | $19.18 | $31.38 | 0 |
| 2025-03-24 | $19.18 | $31.38 | 0 |
| 2025-03-21 | $19.18 | $31.38 | 100 |
| 2025-03-20 | $19.00 | $31.09 | 1,200 |
| 2025-03-19 | $18.90 | $30.92 | 600 |
| 2025-03-18 | $18.75 | $30.68 | 0 |
| 2025-03-17 | $18.75 | $30.68 | 0 |
| 2025-03-14 | $18.75 | $30.68 | 0 |
| 2025-03-13 | $18.75 | $30.68 | 0 |
| 2025-03-12 | $18.75 | $30.68 | 10,000 |
| 2025-03-11 | $18.50 | $30.27 | 5,000 |
| 2025-03-10 | $18.50 | $30.27 | 1,500 |
| 2025-03-07 | $18.50 | $30.27 | 9,700 |
| 2025-03-06 | $18.50 | $30.27 | 1,600 |
| 2025-03-05 | $18.50 | $30.27 | 2,300 |
| 2025-03-04 | $18.50 | $30.27 | 1,900 |
| 2025-03-03 | $19.18 | $31.38 | 8,000 |
| 2025-02-28 | $19.20 | $31.41 | 0 |
| 2025-02-27 | $19.20 | $31.15 | 0 |
| 2025-02-26 | $19.20 | $31.15 | 1,800 |
| 2025-02-25 | $18.81 | $30.52 | 2,500 |
| 2025-02-24 | $18.83 | $30.55 | 1,200 |
| 2025-02-21 | $18.80 | $30.50 | 1,300 |
| 2025-02-20 | $18.80 | $30.50 | 900 |
| 2025-02-19 | $18.86 | $30.60 | 100 |
| 2025-02-18 | $18.86 | $30.60 | 800 |
| 2025-02-14 | $18.90 | $30.66 | 0 |
| 2025-02-13 | $18.90 | $30.66 | 300 |
| 2025-02-12 | $18.90 | $30.66 | 8,700 |
| 2025-02-11 | $19.10 | $30.99 | 0 |
| 2025-02-10 | $19.10 | $30.99 | 12,100 |
| 2025-02-07 | $19.00 | $30.83 | 0 |
| 2025-02-06 | $19.00 | $30.83 | 800 |
| 2025-02-05 | $18.99 | $30.81 | 0 |
| 2025-02-04 | $18.99 | $30.81 | 1,700 |
| 2025-02-03 | $18.71 | $30.36 | 600 |
| 2025-01-31 | $18.90 | $30.66 | 2,500 |
| 2025-01-30 | $18.60 | $30.18 | 1,300 |
| 2025-01-29 | $18.70 | $30.34 | 900 |
| 2025-01-28 | $18.55 | $30.10 | 200 |
| 2025-01-27 | $18.50 | $30.01 | 200 |
| 2025-01-24 | $18.60 | $30.18 | 100 |
| 2025-01-23 | $18.54 | $30.08 | 8,800 |
| 2025-01-22 | $18.70 | $30.34 | 0 |
| 2025-01-21 | $18.70 | $30.34 | 200 |
| 2025-01-17 | $18.44 | $29.92 | 200 |
| 2025-01-16 | $18.40 | $29.85 | 0 |
| 2025-01-15 | $18.40 | $29.85 | 400 |
| 2025-01-14 | $18.48 | $29.98 | 200 |
| 2025-01-13 | $18.38 | $29.82 | 200 |
| 2025-01-10 | $18.45 | $29.93 | 300 |
| 2025-01-08 | $18.55 | $30.10 | 2,000 |
| 2025-01-07 | $18.55 | $30.10 | 1,400 |
| 2025-01-06 | $19.23 | $31.20 | 800 |
| 2025-01-03 | $18.55 | $30.10 | 0 |
| 2025-01-02 | $18.55 | $30.10 | 7,500 |