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
- 1994-07-19 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 | $23.50 | $57.96 | 1,100 |
| 2025-12-30 | $23.00 | $56.72 | 0 |
| 2025-12-29 | $23.00 | $56.72 | 500 |
| 2025-12-26 | $22.40 | $55.24 | 1,900 |
| 2025-12-24 | $22.55 | $55.61 | 0 |
| 2025-12-23 | $22.55 | $55.61 | 7,600 |
| 2025-12-22 | $22.92 | $56.53 | 0 |
| 2025-12-19 | $22.92 | $56.53 | 0 |
| 2025-12-18 | $22.92 | $56.53 | 0 |
| 2025-12-17 | $22.92 | $56.53 | 6,200 |
| 2025-12-16 | $23.00 | $56.72 | 0 |
| 2025-12-15 | $23.00 | $56.72 | 2,400 |
| 2025-12-12 | $22.89 | $56.45 | 1,700 |
| 2025-12-11 | $23.00 | $56.72 | 1,700 |
| 2025-12-10 | $22.75 | $56.11 | 900 |
| 2025-12-09 | $22.75 | $56.11 | 2,600 |
| 2025-12-08 | $22.23 | $54.83 | 0 |
| 2025-12-05 | $22.23 | $54.83 | 0 |
| 2025-12-04 | $22.23 | $54.83 | 0 |
| 2025-12-03 | $22.23 | $54.83 | 1,300 |
| 2025-12-02 | $22.33 | $55.07 | 300 |
| 2025-12-01 | $22.20 | $54.75 | 600 |
| 2025-11-28 | $22.33 | $55.07 | 400 |
| 2025-11-26 | $22.20 | $54.75 | 0 |
| 2025-11-25 | $22.20 | $54.75 | 400 |
| 2025-11-24 | $22.00 | $54.26 | 0 |
| 2025-11-21 | $22.00 | $54.26 | 3,700 |
| 2025-11-20 | $21.79 | $53.74 | 20,000 |
| 2025-11-19 | $22.15 | $54.63 | 0 |
| 2025-11-18 | $22.15 | $54.63 | 1,600 |
| 2025-11-17 | $22.00 | $54.26 | 0 |
| 2025-11-14 | $22.00 | $54.26 | 6,200 |
| 2025-11-13 | $22.05 | $53.94 | 8,600 |
| 2025-11-12 | $22.00 | $53.82 | 7,000 |
| 2025-11-11 | $21.95 | $53.69 | 15,700 |
| 2025-11-10 | $22.30 | $54.55 | 300 |
| 2025-11-07 | $22.15 | $54.18 | 19,200 |
| 2025-11-06 | $23.00 | $56.26 | 0 |
| 2025-11-05 | $23.00 | $56.26 | 9,400 |
| 2025-11-04 | $23.00 | $56.26 | 2,200 |
| 2025-11-03 | $23.00 | $56.26 | 2,100 |
| 2025-10-31 | $23.00 | $56.26 | 0 |
| 2025-10-30 | $23.00 | $56.26 | 2,700 |
| 2025-10-29 | $23.00 | $56.26 | 600 |
| 2025-10-28 | $22.45 | $54.92 | 200 |
| 2025-10-27 | $22.21 | $54.33 | 300 |
| 2025-10-24 | $22.50 | $55.04 | 0 |
| 2025-10-23 | $22.50 | $55.04 | 200 |
| 2025-10-22 | $22.40 | $54.79 | 12,900 |
| 2025-10-21 | $20.75 | $50.76 | 3,500 |
| 2025-10-20 | $20.16 | $49.31 | 1,400 |
| 2025-10-17 | $19.65 | $48.07 | 800 |
| 2025-10-16 | $20.00 | $48.92 | 0 |
| 2025-10-15 | $20.00 | $48.92 | 0 |
| 2025-10-14 | $20.00 | $48.92 | 0 |
| 2025-10-13 | $20.00 | $48.92 | 0 |
| 2025-10-10 | $20.00 | $48.92 | 600 |
| 2025-10-09 | $20.04 | $49.02 | 200 |
| 2025-10-08 | $20.13 | $49.24 | 0 |
| 2025-10-07 | $20.13 | $49.24 | 3,300 |
| 2025-10-06 | $20.10 | $49.17 | 900 |
| 2025-10-03 | $19.85 | $48.56 | 200 |
| 2025-10-02 | $19.80 | $48.43 | 800 |
| 2025-10-01 | $20.00 | $48.92 | 0 |
| 2025-09-30 | $20.00 | $48.92 | 0 |
| 2025-09-29 | $20.00 | $48.92 | 0 |
| 2025-09-26 | $20.00 | $48.92 | 0 |
| 2025-09-25 | $20.00 | $48.92 | 0 |
| 2025-09-24 | $20.00 | $48.92 | 2,000 |
| 2025-09-23 | $19.68 | $48.14 | 8,500 |
| 2025-09-22 | $19.65 | $48.07 | 1,100 |
| 2025-09-19 | $19.70 | $48.19 | 0 |
| 2025-09-18 | $19.70 | $48.19 | 200 |
| 2025-09-17 | $19.63 | $48.02 | 400 |
| 2025-09-16 | $19.55 | $47.82 | 600 |
| 2025-09-15 | $19.65 | $48.07 | 900 |
| 2025-09-12 | $19.84 | $48.53 | 0 |
| 2025-09-11 | $19.84 | $48.53 | 300 |
| 2025-09-10 | $19.75 | $48.31 | 100 |
| 2025-09-09 | $19.60 | $47.94 | 1,400 |
| 2025-09-08 | $20.05 | $49.05 | 7,500 |
| 2025-09-05 | $19.75 | $48.31 | 3,800 |
| 2025-09-04 | $19.34 | $47.31 | 1,100 |
| 2025-09-03 | $19.34 | $47.31 | 300 |
| 2025-09-02 | $19.35 | $47.33 | 2,100 |
| 2025-08-29 | $19.40 | $47.46 | 2,900 |
| 2025-08-28 | $19.00 | $46.48 | 1,300 |
| 2025-08-27 | $19.00 | $46.48 | 1,400 |
| 2025-08-26 | $18.90 | $46.23 | 1,800 |
| 2025-08-25 | $18.96 | $46.38 | 2,200 |
| 2025-08-22 | $18.40 | $45.01 | 0 |
| 2025-08-21 | $18.40 | $45.01 | 400 |
| 2025-08-20 | $18.99 | $46.45 | 0 |
| 2025-08-19 | $18.99 | $46.45 | 400 |
| 2025-08-18 | $18.95 | $46.35 | 0 |
| 2025-08-15 | $18.95 | $46.35 | 0 |
| 2025-08-14 | $18.95 | $45.91 | 0 |
| 2025-08-13 | $18.95 | $45.91 | 200 |
| 2025-08-12 | $18.54 | $44.92 | 300 |
| 2025-08-11 | $18.25 | $44.22 | 0 |
| 2025-08-08 | $18.25 | $44.22 | 1,500 |
| 2025-08-07 | $19.50 | $47.25 | 200 |
| 2025-08-06 | $18.75 | $45.43 | 0 |
| 2025-08-05 | $18.75 | $45.43 | 0 |
| 2025-08-04 | $18.75 | $45.43 | 1,100 |
| 2025-08-01 | $19.00 | $46.04 | 1,000 |
| 2025-07-31 | $19.85 | $48.10 | 1,700 |
| 2025-07-30 | $19.19 | $46.50 | 400 |
| 2025-07-29 | $19.00 | $46.04 | 0 |
| 2025-07-28 | $19.00 | $46.04 | 0 |
| 2025-07-25 | $19.00 | $46.04 | 200 |
| 2025-07-24 | $19.10 | $46.28 | 400 |
| 2025-07-23 | $19.20 | $46.52 | 4,700 |
| 2025-07-22 | $19.00 | $46.04 | 2,100 |
| 2025-07-21 | $19.00 | $46.04 | 10,200 |
| 2025-07-18 | $17.50 | $42.40 | 1,000 |
| 2025-07-17 | $17.50 | $42.40 | 100 |
| 2025-07-16 | $17.50 | $42.40 | 2,200 |
| 2025-07-15 | $17.50 | $42.40 | 0 |
| 2025-07-14 | $17.50 | $42.40 | 2,700 |
| 2025-07-11 | $17.50 | $42.40 | 0 |
| 2025-07-10 | $17.50 | $42.40 | 200 |
| 2025-07-09 | $17.50 | $42.40 | 300 |
| 2025-07-08 | $16.75 | $40.58 | 500 |
| 2025-07-07 | $17.09 | $41.41 | 200 |
| 2025-07-03 | $17.20 | $41.67 | 0 |
| 2025-07-02 | $17.20 | $41.67 | 1,800 |
| 2025-07-01 | $16.75 | $40.58 | 200 |
| 2025-06-30 | $17.40 | $42.16 | 100 |
| 2025-06-27 | $17.00 | $41.19 | 900 |
| 2025-06-26 | $17.00 | $41.19 | 1,600 |
| 2025-06-25 | $16.60 | $40.22 | 0 |
| 2025-06-24 | $16.60 | $40.22 | 0 |
| 2025-06-23 | $16.60 | $40.22 | 700 |
| 2025-06-20 | $16.60 | $40.22 | 22,700 |
| 2025-06-18 | $17.50 | $42.40 | 0 |
| 2025-06-17 | $17.50 | $42.40 | 100 |
| 2025-06-16 | $17.00 | $41.19 | 0 |
| 2025-06-13 | $17.00 | $41.19 | 0 |
| 2025-06-12 | $17.00 | $41.19 | 0 |
| 2025-06-11 | $17.00 | $41.19 | 200 |
| 2025-06-10 | $16.52 | $40.03 | 200 |
| 2025-06-09 | $17.20 | $41.67 | 0 |
| 2025-06-06 | $17.20 | $41.67 | 1,600 |
| 2025-06-05 | $16.50 | $39.98 | 0 |
| 2025-06-04 | $16.50 | $39.98 | 1,700 |
| 2025-06-03 | $16.70 | $40.46 | 0 |
| 2025-06-02 | $16.70 | $40.46 | 900 |
| 2025-05-30 | $16.84 | $40.80 | 0 |
| 2025-05-29 | $16.84 | $40.80 | 200 |
| 2025-05-28 | $16.70 | $40.46 | 0 |
| 2025-05-27 | $16.70 | $40.46 | 300 |
| 2025-05-23 | $16.70 | $40.46 | 0 |
| 2025-05-22 | $16.70 | $40.46 | 0 |
| 2025-05-21 | $16.70 | $40.46 | 1,200 |
| 2025-05-20 | $16.70 | $40.46 | 300 |
| 2025-05-19 | $16.75 | $40.58 | 0 |
| 2025-05-16 | $16.75 | $40.58 | 600 |
| 2025-05-15 | $16.66 | $40.37 | 0 |
| 2025-05-14 | $16.66 | $39.93 | 600 |
| 2025-05-13 | $16.75 | $40.15 | 1,400 |
| 2025-05-12 | $16.75 | $40.15 | 700 |
| 2025-05-09 | $16.73 | $40.10 | 300 |
| 2025-05-08 | $16.73 | $40.10 | 200 |
| 2025-05-07 | $16.73 | $40.10 | 300 |
| 2025-05-06 | $16.73 | $40.10 | 0 |
| 2025-05-05 | $16.73 | $40.10 | 500 |
| 2025-05-02 | $16.50 | $39.55 | 0 |
| 2025-05-01 | $16.50 | $39.55 | 2,000 |
| 2025-04-30 | $16.40 | $39.31 | 1,000 |
| 2025-04-29 | $16.71 | $40.05 | 900 |
| 2025-04-28 | $16.30 | $39.07 | 0 |
| 2025-04-25 | $16.30 | $39.07 | 0 |
| 2025-04-24 | $16.30 | $39.07 | 0 |
| 2025-04-23 | $16.30 | $39.07 | 1,400 |
| 2025-04-22 | $16.01 | $38.37 | 200 |
| 2025-04-21 | $16.00 | $38.35 | 500 |
| 2025-04-17 | $16.39 | $39.28 | 300 |
| 2025-04-16 | $16.50 | $39.55 | 0 |
| 2025-04-15 | $16.50 | $39.55 | 0 |
| 2025-04-14 | $16.50 | $39.55 | 0 |
| 2025-04-11 | $16.50 | $39.55 | 600 |
| 2025-04-10 | $15.85 | $37.99 | 300 |
| 2025-04-09 | $15.71 | $37.65 | 700 |
| 2025-04-08 | $15.71 | $37.65 | 600 |
| 2025-04-07 | $15.88 | $38.06 | 2,000 |
| 2025-04-04 | $15.50 | $37.15 | 6,000 |
| 2025-04-03 | $15.88 | $38.06 | 0 |
| 2025-04-02 | $15.88 | $38.06 | 0 |
| 2025-04-01 | $15.88 | $38.06 | 0 |
| 2025-03-31 | $15.88 | $38.06 | 0 |
| 2025-03-28 | $15.88 | $38.06 | 2,000 |
| 2025-03-27 | $15.96 | $38.25 | 500 |
| 2025-03-26 | $15.95 | $38.23 | 6,700 |
| 2025-03-25 | $16.00 | $38.35 | 700 |
| 2025-03-24 | $16.10 | $38.59 | 3,100 |
| 2025-03-21 | $16.30 | $39.07 | 600 |
| 2025-03-20 | $16.25 | $38.95 | 1,100 |
| 2025-03-19 | $16.35 | $39.19 | 0 |
| 2025-03-18 | $16.35 | $39.19 | 300 |
| 2025-03-17 | $16.50 | $39.55 | 200 |
| 2025-03-14 | $16.35 | $39.19 | 600 |
| 2025-03-13 | $16.24 | $38.92 | 200 |
| 2025-03-12 | $16.20 | $38.83 | 1,600 |
| 2025-03-11 | $16.10 | $38.59 | 100 |
| 2025-03-10 | $16.10 | $38.59 | 6,500 |
| 2025-03-07 | $16.30 | $39.07 | 3,400 |
| 2025-03-06 | $16.40 | $39.31 | 11,200 |
| 2025-03-05 | $16.35 | $39.19 | 4,600 |
| 2025-03-04 | $16.75 | $40.15 | 100 |
| 2025-03-03 | $16.60 | $39.79 | 600 |
| 2025-02-28 | $16.70 | $40.03 | 900 |
| 2025-02-27 | $16.59 | $39.76 | 200 |
| 2025-02-26 | $16.53 | $39.62 | 1,200 |
| 2025-02-25 | $16.55 | $39.67 | 19,500 |
| 2025-02-24 | $17.09 | $40.96 | 300 |
| 2025-02-21 | $16.80 | $40.27 | 1,200 |
| 2025-02-20 | $16.95 | $40.62 | 400 |
| 2025-02-19 | $17.24 | $41.32 | 1,300 |
| 2025-02-18 | $16.98 | $40.70 | 1,000 |
| 2025-02-14 | $17.00 | $40.74 | 1,100 |
| 2025-02-13 | $17.00 | $40.31 | 100 |
| 2025-02-12 | $16.90 | $40.08 | 100 |
| 2025-02-11 | $16.75 | $39.72 | 3,800 |
| 2025-02-10 | $17.00 | $40.31 | 1,600 |
| 2025-02-07 | $17.30 | $41.02 | 300 |
| 2025-02-06 | $17.56 | $41.64 | 1,900 |
| 2025-02-05 | $17.40 | $41.26 | 500 |
| 2025-02-04 | $17.22 | $40.84 | 0 |
| 2025-02-03 | $17.22 | $40.84 | 4,800 |
| 2025-01-31 | $17.30 | $41.02 | 1,800 |
| 2025-01-30 | $17.50 | $41.50 | 3,200 |
| 2025-01-29 | $17.40 | $41.26 | 600 |
| 2025-01-28 | $17.20 | $40.79 | 300 |
| 2025-01-27 | $17.00 | $40.31 | 600 |
| 2025-01-24 | $17.00 | $40.31 | 3,800 |
| 2025-01-23 | $17.20 | $40.79 | 1,500 |
| 2025-01-22 | $17.40 | $41.26 | 2,600 |
| 2025-01-21 | $17.25 | $40.91 | 1,300 |
| 2025-01-17 | $17.10 | $40.55 | 500 |
| 2025-01-16 | $17.00 | $40.31 | 9,100 |
| 2025-01-15 | $17.10 | $40.55 | 1,100 |
| 2025-01-14 | $17.00 | $40.31 | 500 |
| 2025-01-13 | $17.40 | $41.26 | 3,100 |
| 2025-01-10 | $16.90 | $40.08 | 3,400 |
| 2025-01-08 | $17.17 | $40.72 | 200 |
| 2025-01-07 | $17.00 | $40.31 | 4,100 |
| 2025-01-06 | $17.00 | $40.31 | 1,800 |
| 2025-01-03 | $17.50 | $41.50 | 500 |
| 2025-01-02 | $17.20 | $40.79 | 0 |