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
- 1993-12-22 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 | $33.57 | $42.55 | 0 |
| 2025-12-30 | $33.57 | $42.55 | 0 |
| 2025-12-29 | $33.57 | $42.55 | 0 |
| 2025-12-26 | $33.57 | $42.55 | 0 |
| 2025-12-24 | $33.57 | $42.55 | 0 |
| 2025-12-23 | $33.57 | $42.55 | 0 |
| 2025-12-22 | $33.57 | $42.55 | 0 |
| 2025-12-19 | $33.57 | $42.55 | 0 |
| 2025-12-18 | $33.57 | $42.55 | 0 |
| 2025-12-17 | $33.57 | $42.55 | 0 |
| 2025-12-16 | $33.57 | $42.55 | 100 |
| 2025-12-15 | $32.00 | $40.56 | 300 |
| 2025-12-12 | $31.05 | $39.36 | 10,200 |
| 2025-12-11 | $33.90 | $42.97 | 0 |
| 2025-12-10 | $33.90 | $42.97 | 0 |
| 2025-12-09 | $33.90 | $42.97 | 0 |
| 2025-12-08 | $33.90 | $42.97 | 0 |
| 2025-12-05 | $33.90 | $42.97 | 400 |
| 2025-12-04 | $28.80 | $36.51 | 200 |
| 2025-12-03 | $33.90 | $42.97 | 0 |
| 2025-12-02 | $33.90 | $42.97 | 500 |
| 2025-12-01 | $32.75 | $41.51 | 0 |
| 2025-11-28 | $32.75 | $41.51 | 500 |
| 2025-11-26 | $28.05 | $35.56 | 1,000 |
| 2025-11-25 | $31.76 | $40.26 | 0 |
| 2025-11-24 | $31.76 | $40.26 | 0 |
| 2025-11-21 | $31.76 | $40.26 | 0 |
| 2025-11-20 | $31.76 | $40.26 | 0 |
| 2025-11-19 | $31.76 | $40.26 | 0 |
| 2025-11-18 | $31.76 | $40.26 | 0 |
| 2025-11-17 | $31.76 | $40.26 | 0 |
| 2025-11-14 | $31.76 | $40.26 | 0 |
| 2025-11-13 | $31.76 | $40.26 | 4,300 |
| 2025-11-12 | $28.80 | $36.51 | 11,300 |
| 2025-11-11 | $28.80 | $36.51 | 400 |
| 2025-11-10 | $28.05 | $35.56 | 2,300 |
| 2025-11-07 | $28.84 | $36.56 | 2,500 |
| 2025-11-06 | $28.85 | $36.57 | 100 |
| 2025-11-05 | $28.86 | $36.58 | 0 |
| 2025-11-04 | $28.86 | $36.58 | 0 |
| 2025-11-03 | $28.86 | $36.58 | 300 |
| 2025-10-31 | $28.99 | $36.75 | 0 |
| 2025-10-30 | $28.99 | $36.75 | 0 |
| 2025-10-29 | $28.99 | $36.75 | 0 |
| 2025-10-28 | $28.99 | $36.75 | 0 |
| 2025-10-27 | $28.99 | $36.75 | 4,000 |
| 2025-10-24 | $29.23 | $37.05 | 0 |
| 2025-10-23 | $29.23 | $37.05 | 0 |
| 2025-10-22 | $29.23 | $37.05 | 0 |
| 2025-10-21 | $29.23 | $37.05 | 5,300 |
| 2025-10-20 | $28.00 | $35.49 | 4,100 |
| 2025-10-17 | $27.96 | $35.44 | 0 |
| 2025-10-16 | $27.96 | $35.44 | 0 |
| 2025-10-15 | $27.96 | $35.44 | 0 |
| 2025-10-14 | $27.96 | $35.44 | 0 |
| 2025-10-13 | $27.96 | $35.44 | 0 |
| 2025-10-10 | $27.96 | $35.44 | 0 |
| 2025-10-09 | $27.96 | $35.44 | 200 |
| 2025-10-08 | $27.20 | $34.48 | 0 |
| 2025-10-07 | $27.20 | $34.48 | 200 |
| 2025-10-06 | $27.26 | $34.56 | 0 |
| 2025-10-03 | $27.26 | $34.56 | 0 |
| 2025-10-02 | $27.26 | $34.56 | 0 |
| 2025-10-01 | $27.26 | $34.56 | 0 |
| 2025-09-30 | $27.26 | $34.56 | 0 |
| 2025-09-29 | $27.26 | $34.56 | 0 |
| 2025-09-26 | $27.26 | $34.56 | 0 |
| 2025-09-25 | $27.26 | $34.56 | 0 |
| 2025-09-24 | $27.26 | $34.56 | 0 |
| 2025-09-23 | $27.26 | $34.56 | 200 |
| 2025-09-22 | $28.00 | $35.49 | 0 |
| 2025-09-19 | $28.00 | $35.49 | 0 |
| 2025-09-18 | $28.00 | $35.49 | 0 |
| 2025-09-17 | $28.00 | $35.49 | 0 |
| 2025-09-16 | $28.00 | $35.49 | 100 |
| 2025-09-15 | $28.00 | $35.49 | 0 |
| 2025-09-12 | $28.00 | $35.49 | 0 |
| 2025-09-11 | $28.00 | $35.49 | 0 |
| 2025-09-10 | $28.00 | $35.49 | 0 |
| 2025-09-09 | $28.00 | $35.49 | 0 |
| 2025-09-08 | $28.00 | $35.49 | 0 |
| 2025-09-05 | $28.00 | $35.49 | 0 |
| 2025-09-04 | $28.00 | $35.49 | 300 |
| 2025-09-03 | $26.50 | $33.59 | 0 |
| 2025-09-02 | $26.50 | $33.59 | 0 |
| 2025-08-29 | $26.50 | $33.59 | 0 |
| 2025-08-28 | $26.50 | $33.59 | 0 |
| 2025-08-27 | $26.50 | $33.59 | 0 |
| 2025-08-26 | $26.50 | $33.59 | 300 |
| 2025-08-25 | $26.14 | $33.14 | 0 |
| 2025-08-22 | $26.14 | $33.14 | 0 |
| 2025-08-21 | $26.14 | $33.14 | 0 |
| 2025-08-20 | $26.14 | $33.14 | 0 |
| 2025-08-19 | $26.14 | $33.14 | 0 |
| 2025-08-18 | $26.14 | $33.14 | 0 |
| 2025-08-15 | $26.14 | $33.14 | 0 |
| 2025-08-14 | $26.14 | $33.14 | 0 |
| 2025-08-13 | $26.14 | $33.14 | 500 |
| 2025-08-12 | $27.62 | $35.01 | 0 |
| 2025-08-11 | $27.62 | $35.01 | 0 |
| 2025-08-08 | $27.62 | $35.01 | 100 |
| 2025-08-07 | $27.00 | $34.23 | 0 |
| 2025-08-06 | $27.00 | $34.23 | 0 |
| 2025-08-05 | $27.00 | $34.23 | 0 |
| 2025-08-04 | $27.00 | $34.23 | 0 |
| 2025-08-01 | $27.00 | $34.23 | 0 |
| 2025-07-31 | $27.00 | $34.23 | 0 |
| 2025-07-30 | $27.00 | $34.23 | 0 |
| 2025-07-29 | $27.00 | $34.23 | 0 |
| 2025-07-28 | $27.00 | $34.23 | 0 |
| 2025-07-25 | $27.00 | $34.23 | 0 |
| 2025-07-24 | $27.00 | $34.23 | 0 |
| 2025-07-23 | $27.00 | $34.23 | 0 |
| 2025-07-22 | $27.00 | $34.23 | 0 |
| 2025-07-21 | $27.00 | $34.23 | 0 |
| 2025-07-18 | $27.00 | $34.23 | 0 |
| 2025-07-17 | $27.00 | $34.23 | 0 |
| 2025-07-16 | $27.00 | $34.23 | 0 |
| 2025-07-15 | $27.00 | $34.23 | 0 |
| 2025-07-14 | $27.00 | $34.23 | 1,100 |
| 2025-07-11 | $26.13 | $33.12 | 0 |
| 2025-07-10 | $26.13 | $33.12 | 0 |
| 2025-07-09 | $26.13 | $33.12 | 0 |
| 2025-07-08 | $26.13 | $33.12 | 200 |
| 2025-07-07 | $26.21 | $33.22 | 0 |
| 2025-07-03 | $26.21 | $33.22 | 0 |
| 2025-07-02 | $26.21 | $33.22 | 0 |
| 2025-07-01 | $26.21 | $33.22 | 0 |
| 2025-06-30 | $26.21 | $33.22 | 0 |
| 2025-06-27 | $26.21 | $33.22 | 0 |
| 2025-06-26 | $26.21 | $33.22 | 0 |
| 2025-06-25 | $26.21 | $33.22 | 0 |
| 2025-06-24 | $26.21 | $33.22 | 200 |
| 2025-06-23 | $26.12 | $33.11 | 0 |
| 2025-06-20 | $26.12 | $33.11 | 0 |
| 2025-06-18 | $26.12 | $33.11 | 300 |
| 2025-06-17 | $27.00 | $34.23 | 200 |
| 2025-06-16 | $27.00 | $34.23 | 100 |
| 2025-06-13 | $26.15 | $33.15 | 0 |
| 2025-06-12 | $26.15 | $33.15 | 0 |
| 2025-06-11 | $26.15 | $33.15 | 0 |
| 2025-06-10 | $26.15 | $33.15 | 0 |
| 2025-06-09 | $26.15 | $33.15 | 0 |
| 2025-06-06 | $26.15 | $33.15 | 800 |
| 2025-06-05 | $27.61 | $35.00 | 0 |
| 2025-06-04 | $27.61 | $35.00 | 0 |
| 2025-06-03 | $27.61 | $35.00 | 0 |
| 2025-06-02 | $27.61 | $35.00 | 0 |
| 2025-05-30 | $27.61 | $35.00 | 0 |
| 2025-05-29 | $27.61 | $35.00 | 0 |
| 2025-05-28 | $27.61 | $35.00 | 0 |
| 2025-05-27 | $27.61 | $35.00 | 0 |
| 2025-05-23 | $27.61 | $35.00 | 0 |
| 2025-05-22 | $27.61 | $35.00 | 0 |
| 2025-05-21 | $27.61 | $35.00 | 0 |
| 2025-05-20 | $27.61 | $35.00 | 200 |
| 2025-05-19 | $26.45 | $33.53 | 0 |
| 2025-05-16 | $26.45 | $33.53 | 2,000 |
| 2025-05-15 | $26.51 | $33.60 | 0 |
| 2025-05-14 | $26.51 | $33.60 | 0 |
| 2025-05-13 | $26.51 | $33.60 | 0 |
| 2025-05-12 | $26.51 | $33.60 | 0 |
| 2025-05-09 | $26.51 | $33.60 | 0 |
| 2025-05-08 | $26.51 | $33.60 | 0 |
| 2025-05-07 | $26.51 | $33.60 | 0 |
| 2025-05-06 | $26.51 | $33.60 | 0 |
| 2025-05-05 | $26.51 | $33.60 | 100 |
| 2025-05-02 | $26.20 | $33.21 | 0 |
| 2025-05-01 | $26.20 | $33.21 | 0 |
| 2025-04-30 | $26.20 | $33.21 | 0 |
| 2025-04-29 | $26.20 | $33.21 | 0 |
| 2025-04-28 | $26.20 | $33.21 | 0 |
| 2025-04-25 | $26.20 | $33.21 | 0 |
| 2025-04-24 | $26.20 | $33.21 | 200 |
| 2025-04-23 | $25.99 | $32.95 | 400 |
| 2025-04-22 | $24.10 | $30.55 | 0 |
| 2025-04-21 | $24.10 | $30.55 | 0 |
| 2025-04-17 | $24.10 | $30.55 | 0 |
| 2025-04-16 | $24.10 | $30.55 | 0 |
| 2025-04-15 | $24.10 | $30.55 | 200 |
| 2025-04-14 | $25.99 | $32.95 | 200 |
| 2025-04-11 | $25.00 | $31.69 | 0 |
| 2025-04-10 | $25.00 | $31.69 | 0 |
| 2025-04-09 | $25.00 | $31.69 | 0 |
| 2025-04-08 | $25.00 | $31.69 | 0 |
| 2025-04-07 | $25.00 | $31.69 | 0 |
| 2025-04-04 | $25.00 | $31.69 | 0 |
| 2025-04-03 | $25.00 | $31.69 | 0 |
| 2025-04-02 | $25.00 | $31.69 | 0 |
| 2025-04-01 | $25.00 | $31.69 | 0 |
| 2025-03-31 | $25.00 | $31.18 | 200 |
| 2025-03-28 | $25.50 | $31.81 | 0 |
| 2025-03-27 | $25.50 | $31.81 | 0 |
| 2025-03-26 | $25.50 | $31.81 | 300 |
| 2025-03-25 | $25.00 | $31.18 | 0 |
| 2025-03-24 | $25.00 | $31.18 | 0 |
| 2025-03-21 | $25.00 | $31.18 | 0 |
| 2025-03-20 | $25.00 | $31.18 | 0 |
| 2025-03-19 | $25.00 | $31.18 | 0 |
| 2025-03-18 | $25.00 | $31.18 | 0 |
| 2025-03-17 | $25.00 | $31.18 | 0 |
| 2025-03-14 | $25.00 | $31.18 | 0 |
| 2025-03-13 | $25.00 | $31.18 | 300 |
| 2025-03-12 | $25.23 | $31.47 | 0 |
| 2025-03-11 | $25.23 | $31.47 | 0 |
| 2025-03-10 | $25.23 | $31.47 | 0 |
| 2025-03-07 | $25.23 | $31.47 | 0 |
| 2025-03-06 | $25.23 | $31.47 | 0 |
| 2025-03-05 | $25.23 | $31.47 | 0 |
| 2025-03-04 | $25.23 | $31.47 | 0 |
| 2025-03-03 | $25.23 | $31.47 | 0 |
| 2025-02-28 | $25.23 | $31.47 | 100 |
| 2025-02-27 | $24.81 | $30.95 | 0 |
| 2025-02-26 | $24.81 | $30.95 | 1,200 |
| 2025-02-25 | $24.81 | $30.95 | 0 |
| 2025-02-24 | $24.81 | $30.95 | 0 |
| 2025-02-21 | $24.81 | $30.95 | 100 |
| 2025-02-20 | $24.75 | $30.87 | 0 |
| 2025-02-19 | $24.75 | $30.87 | 0 |
| 2025-02-18 | $24.75 | $30.87 | 100 |
| 2025-02-14 | $24.75 | $30.87 | 200 |
| 2025-02-13 | $24.75 | $30.87 | 0 |
| 2025-02-12 | $24.75 | $30.87 | 0 |
| 2025-02-11 | $24.75 | $30.87 | 0 |
| 2025-02-10 | $24.75 | $30.87 | 0 |
| 2025-02-07 | $24.75 | $30.87 | 0 |
| 2025-02-06 | $24.75 | $30.87 | 0 |
| 2025-02-05 | $24.75 | $30.87 | 0 |
| 2025-02-04 | $24.75 | $30.87 | 0 |
| 2025-02-03 | $24.75 | $30.87 | 0 |
| 2025-01-31 | $24.75 | $30.87 | 0 |
| 2025-01-30 | $24.75 | $30.87 | 0 |
| 2025-01-29 | $24.75 | $30.87 | 0 |
| 2025-01-28 | $24.75 | $30.87 | 0 |
| 2025-01-27 | $24.75 | $30.87 | 500 |
| 2025-01-24 | $24.60 | $30.68 | 0 |
| 2025-01-23 | $24.60 | $30.68 | 0 |
| 2025-01-22 | $24.60 | $30.68 | 0 |
| 2025-01-21 | $24.60 | $30.68 | 0 |
| 2025-01-17 | $24.60 | $30.68 | 0 |
| 2025-01-16 | $24.60 | $30.68 | 500 |
| 2025-01-15 | $25.00 | $31.18 | 0 |
| 2025-01-14 | $25.00 | $31.18 | 0 |
| 2025-01-13 | $25.00 | $31.18 | 0 |
| 2025-01-10 | $25.00 | $31.18 | 0 |
| 2025-01-08 | $25.00 | $31.18 | 0 |
| 2025-01-07 | $25.00 | $31.18 | 0 |
| 2025-01-06 | $25.00 | $31.18 | 0 |
| 2025-01-03 | $25.00 | $31.18 | 0 |
| 2025-01-02 | $25.00 | $31.18 | 0 |