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
- 1999-03-16 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 | $28.75 | $64.22 | 0 |
| 2025-12-30 | $28.75 | $64.22 | 900 |
| 2025-12-29 | $28.61 | $63.91 | 1,800 |
| 2025-12-26 | $28.49 | $63.64 | 600 |
| 2025-12-24 | $28.50 | $63.66 | 400 |
| 2025-12-23 | $28.40 | $63.44 | 0 |
| 2025-12-22 | $28.40 | $63.44 | 3,300 |
| 2025-12-19 | $28.25 | $63.10 | 4,600 |
| 2025-12-18 | $28.25 | $63.10 | 3,500 |
| 2025-12-17 | $28.00 | $62.54 | 5,200 |
| 2025-12-16 | $27.95 | $62.43 | 25,000 |
| 2025-12-15 | $27.95 | $62.43 | 22,200 |
| 2025-12-12 | $27.80 | $62.10 | 6,400 |
| 2025-12-11 | $27.75 | $61.99 | 5,800 |
| 2025-12-10 | $27.70 | $61.87 | 600 |
| 2025-12-09 | $27.50 | $61.43 | 4,200 |
| 2025-12-08 | $27.40 | $61.20 | 5,800 |
| 2025-12-05 | $27.35 | $61.09 | 31,500 |
| 2025-12-04 | $27.44 | $61.29 | 5,300 |
| 2025-12-03 | $27.31 | $61.00 | 23,200 |
| 2025-12-02 | $27.11 | $60.56 | 2,300 |
| 2025-12-01 | $27.13 | $60.60 | 1,700 |
| 2025-11-28 | $27.19 | $60.74 | 100 |
| 2025-11-26 | $26.95 | $60.20 | 10,100 |
| 2025-11-25 | $26.89 | $60.07 | 1,800 |
| 2025-11-24 | $26.66 | $59.55 | 5,000 |
| 2025-11-21 | $26.54 | $59.28 | 2,900 |
| 2025-11-20 | $26.65 | $59.53 | 0 |
| 2025-11-19 | $26.65 | $59.53 | 1,700 |
| 2025-11-18 | $26.65 | $59.53 | 1,200 |
| 2025-11-17 | $26.70 | $59.64 | 2,100 |
| 2025-11-14 | $26.95 | $60.20 | 600 |
| 2025-11-13 | $27.10 | $59.95 | 0 |
| 2025-11-12 | $27.10 | $59.95 | 0 |
| 2025-11-11 | $27.10 | $59.95 | 7,500 |
| 2025-11-10 | $27.15 | $60.06 | 200 |
| 2025-11-07 | $27.15 | $60.06 | 700 |
| 2025-11-06 | $26.89 | $59.49 | 600 |
| 2025-11-05 | $26.87 | $59.44 | 4,200 |
| 2025-11-04 | $27.03 | $59.80 | 200 |
| 2025-11-03 | $26.75 | $59.18 | 0 |
| 2025-10-31 | $26.75 | $59.18 | 7,600 |
| 2025-10-30 | $26.75 | $59.18 | 3,800 |
| 2025-10-29 | $26.75 | $59.18 | 2,600 |
| 2025-10-28 | $26.86 | $59.42 | 11,400 |
| 2025-10-27 | $26.95 | $59.62 | 5,200 |
| 2025-10-24 | $27.10 | $59.95 | 0 |
| 2025-10-23 | $27.10 | $59.95 | 400 |
| 2025-10-22 | $27.00 | $59.73 | 0 |
| 2025-10-21 | $27.00 | $59.73 | 1,300 |
| 2025-10-20 | $27.14 | $60.04 | 0 |
| 2025-10-17 | $27.14 | $60.04 | 11,600 |
| 2025-10-16 | $27.29 | $60.37 | 2,000 |
| 2025-10-15 | $27.30 | $60.40 | 1,000 |
| 2025-10-14 | $27.47 | $60.77 | 4,800 |
| 2025-10-13 | $27.50 | $60.84 | 400 |
| 2025-10-10 | $26.90 | $59.51 | 1,500 |
| 2025-10-09 | $27.30 | $60.40 | 1,500 |
| 2025-10-08 | $27.35 | $60.51 | 0 |
| 2025-10-07 | $27.35 | $60.51 | 0 |
| 2025-10-06 | $27.35 | $60.51 | 7,200 |
| 2025-10-03 | $27.35 | $60.51 | 13,700 |
| 2025-10-02 | $25.60 | $56.63 | 200 |
| 2025-10-01 | $25.70 | $56.86 | 20,000 |
| 2025-09-30 | $25.90 | $57.30 | 4,600 |
| 2025-09-29 | $25.84 | $57.17 | 0 |
| 2025-09-26 | $25.84 | $57.17 | 200 |
| 2025-09-25 | $25.85 | $57.19 | 2,000 |
| 2025-09-24 | $26.00 | $57.52 | 1,000 |
| 2025-09-23 | $26.00 | $57.52 | 700 |
| 2025-09-22 | $26.00 | $57.52 | 700 |
| 2025-09-19 | $25.82 | $57.12 | 1,200 |
| 2025-09-18 | $25.90 | $57.30 | 2,400 |
| 2025-09-17 | $25.47 | $56.35 | 500 |
| 2025-09-16 | $24.90 | $55.09 | 3,300 |
| 2025-09-15 | $25.00 | $55.31 | 1,000 |
| 2025-09-12 | $24.68 | $54.60 | 1,400 |
| 2025-09-11 | $24.68 | $54.60 | 48,000 |
| 2025-09-10 | $24.45 | $54.09 | 100 |
| 2025-09-09 | $24.45 | $54.09 | 700 |
| 2025-09-08 | $24.49 | $54.18 | 0 |
| 2025-09-05 | $24.49 | $54.18 | 1,800 |
| 2025-09-04 | $24.00 | $53.10 | 0 |
| 2025-09-03 | $24.00 | $53.10 | 100 |
| 2025-09-02 | $23.75 | $52.54 | 3,200 |
| 2025-08-29 | $24.00 | $53.10 | 500 |
| 2025-08-28 | $23.70 | $52.43 | 2,000 |
| 2025-08-27 | $23.75 | $52.54 | 2,300 |
| 2025-08-26 | $23.75 | $52.54 | 500 |
| 2025-08-25 | $23.85 | $52.76 | 0 |
| 2025-08-22 | $23.85 | $52.76 | 2,600 |
| 2025-08-21 | $23.40 | $51.77 | 0 |
| 2025-08-20 | $23.40 | $51.77 | 0 |
| 2025-08-19 | $23.40 | $51.77 | 600 |
| 2025-08-18 | $23.35 | $51.66 | 400 |
| 2025-08-15 | $23.48 | $51.94 | 700 |
| 2025-08-14 | $23.29 | $51.52 | 3,900 |
| 2025-08-13 | $23.49 | $51.39 | 100 |
| 2025-08-12 | $23.35 | $51.09 | 2,900 |
| 2025-08-11 | $23.48 | $51.37 | 700 |
| 2025-08-08 | $23.50 | $51.41 | 100 |
| 2025-08-07 | $23.50 | $51.41 | 5,500 |
| 2025-08-06 | $23.34 | $51.06 | 17,700 |
| 2025-08-05 | $23.41 | $51.22 | 400 |
| 2025-08-04 | $23.40 | $51.19 | 7,000 |
| 2025-08-01 | $23.40 | $51.19 | 1,100 |
| 2025-07-31 | $22.70 | $49.66 | 8,400 |
| 2025-07-30 | $22.10 | $48.35 | 300 |
| 2025-07-29 | $22.00 | $48.13 | 7,400 |
| 2025-07-28 | $22.00 | $48.13 | 1,000 |
| 2025-07-25 | $21.99 | $48.11 | 900 |
| 2025-07-24 | $21.90 | $47.91 | 3,000 |
| 2025-07-23 | $22.00 | $48.13 | 2,200 |
| 2025-07-22 | $21.80 | $47.69 | 500 |
| 2025-07-21 | $21.90 | $47.91 | 9,400 |
| 2025-07-18 | $21.60 | $47.26 | 6,500 |
| 2025-07-17 | $22.00 | $48.13 | 3,000 |
| 2025-07-16 | $22.00 | $48.13 | 0 |
| 2025-07-15 | $22.00 | $48.13 | 4,400 |
| 2025-07-14 | $22.20 | $48.57 | 2,300 |
| 2025-07-11 | $21.95 | $48.02 | 800 |
| 2025-07-10 | $22.00 | $48.13 | 1,600 |
| 2025-07-09 | $22.20 | $48.57 | 3,600 |
| 2025-07-08 | $22.45 | $49.12 | 2,500 |
| 2025-07-07 | $22.49 | $49.20 | 300 |
| 2025-07-03 | $22.50 | $49.23 | 2,500 |
| 2025-07-02 | $21.95 | $48.02 | 6,400 |
| 2025-07-01 | $21.33 | $46.67 | 6,300 |
| 2025-06-30 | $21.00 | $45.94 | 300 |
| 2025-06-27 | $21.00 | $45.94 | 2,300 |
| 2025-06-26 | $21.25 | $46.49 | 2,300 |
| 2025-06-25 | $21.25 | $46.49 | 300 |
| 2025-06-24 | $21.00 | $45.94 | 6,600 |
| 2025-06-23 | $20.99 | $45.92 | 1,600 |
| 2025-06-20 | $20.94 | $45.81 | 700 |
| 2025-06-18 | $20.93 | $45.79 | 3,500 |
| 2025-06-17 | $20.92 | $45.77 | 1,800 |
| 2025-06-16 | $20.98 | $45.90 | 1,000 |
| 2025-06-13 | $21.00 | $45.94 | 100 |
| 2025-06-12 | $20.85 | $45.62 | 0 |
| 2025-06-11 | $20.85 | $45.62 | 2,200 |
| 2025-06-10 | $20.50 | $44.85 | 8,300 |
| 2025-06-09 | $20.50 | $44.85 | 14,500 |
| 2025-06-06 | $20.74 | $45.38 | 4,100 |
| 2025-06-05 | $20.27 | $44.35 | 2,700 |
| 2025-06-04 | $19.86 | $43.45 | 1,100 |
| 2025-06-03 | $20.25 | $44.30 | 2,700 |
| 2025-06-02 | $20.00 | $43.76 | 2,600 |
| 2025-05-30 | $19.74 | $43.19 | 700 |
| 2025-05-29 | $19.75 | $43.21 | 3,000 |
| 2025-05-28 | $19.55 | $42.77 | 3,000 |
| 2025-05-27 | $19.38 | $42.40 | 1,000 |
| 2025-05-23 | $19.56 | $42.79 | 1,200 |
| 2025-05-22 | $19.55 | $42.77 | 200 |
| 2025-05-21 | $19.56 | $42.79 | 600 |
| 2025-05-20 | $19.77 | $43.25 | 400 |
| 2025-05-19 | $19.55 | $42.77 | 600 |
| 2025-05-16 | $19.56 | $42.79 | 2,600 |
| 2025-05-15 | $19.75 | $43.21 | 4,900 |
| 2025-05-14 | $20.50 | $44.28 | 0 |
| 2025-05-13 | $20.50 | $44.28 | 3,900 |
| 2025-05-12 | $20.97 | $45.30 | 2,500 |
| 2025-05-09 | $20.65 | $44.61 | 5,000 |
| 2025-05-08 | $20.65 | $44.61 | 1,600 |
| 2025-05-07 | $20.95 | $45.25 | 200 |
| 2025-05-06 | $20.90 | $45.15 | 3,100 |
| 2025-05-05 | $20.95 | $45.25 | 1,600 |
| 2025-05-02 | $20.51 | $44.30 | 1,500 |
| 2025-05-01 | $20.00 | $43.20 | 1,200 |
| 2025-04-30 | $19.99 | $43.18 | 900 |
| 2025-04-29 | $19.99 | $43.18 | 2,900 |
| 2025-04-28 | $19.96 | $43.11 | 0 |
| 2025-04-25 | $19.96 | $43.11 | 1,000 |
| 2025-04-24 | $19.97 | $43.14 | 1,500 |
| 2025-04-23 | $19.99 | $43.18 | 1,400 |
| 2025-04-22 | $20.00 | $43.20 | 900 |
| 2025-04-21 | $19.81 | $42.79 | 300 |
| 2025-04-17 | $19.75 | $42.66 | 1,700 |
| 2025-04-16 | $19.65 | $42.45 | 100 |
| 2025-04-15 | $19.65 | $42.45 | 0 |
| 2025-04-14 | $19.65 | $42.45 | 200 |
| 2025-04-11 | $19.60 | $42.34 | 0 |
| 2025-04-10 | $19.60 | $42.34 | 0 |
| 2025-04-09 | $19.60 | $42.34 | 1,800 |
| 2025-04-08 | $19.60 | $42.34 | 0 |
| 2025-04-07 | $19.60 | $42.34 | 1,100 |
| 2025-04-04 | $19.60 | $42.34 | 2,100 |
| 2025-04-03 | $19.60 | $42.34 | 2,800 |
| 2025-04-02 | $18.84 | $40.70 | 2,000 |
| 2025-04-01 | $18.91 | $40.85 | 800 |
| 2025-03-31 | $19.31 | $41.71 | 600 |
| 2025-03-28 | $19.00 | $41.04 | 300 |
| 2025-03-27 | $19.00 | $41.04 | 4,700 |
| 2025-03-26 | $19.32 | $41.73 | 2,000 |
| 2025-03-25 | $19.58 | $42.29 | 3,300 |
| 2025-03-24 | $19.31 | $41.71 | 0 |
| 2025-03-21 | $19.31 | $41.71 | 0 |
| 2025-03-20 | $19.31 | $41.71 | 0 |
| 2025-03-19 | $19.31 | $41.71 | 300 |
| 2025-03-18 | $19.10 | $41.26 | 0 |
| 2025-03-17 | $19.10 | $41.26 | 0 |
| 2025-03-14 | $19.10 | $41.26 | 6,900 |
| 2025-03-13 | $18.79 | $40.59 | 4,600 |
| 2025-03-12 | $18.70 | $40.39 | 5,700 |
| 2025-03-11 | $19.50 | $42.12 | 1,300 |
| 2025-03-10 | $19.19 | $41.45 | 600 |
| 2025-03-07 | $19.58 | $42.29 | 8,300 |
| 2025-03-06 | $19.65 | $42.45 | 400 |
| 2025-03-05 | $19.50 | $42.12 | 1,800 |
| 2025-03-04 | $19.35 | $41.80 | 10,200 |
| 2025-03-03 | $20.45 | $44.17 | 1,700 |
| 2025-02-28 | $20.45 | $44.17 | 400 |
| 2025-02-27 | $20.45 | $44.17 | 5,600 |
| 2025-02-26 | $20.85 | $45.04 | 0 |
| 2025-02-25 | $20.85 | $45.04 | 1,900 |
| 2025-02-24 | $20.89 | $45.12 | 1,200 |
| 2025-02-21 | $20.94 | $45.23 | 800 |
| 2025-02-20 | $20.94 | $45.23 | 2,500 |
| 2025-02-19 | $20.93 | $45.21 | 700 |
| 2025-02-18 | $20.94 | $45.23 | 3,200 |
| 2025-02-14 | $20.00 | $43.20 | 2,600 |
| 2025-02-13 | $19.85 | $42.32 | 1,300 |
| 2025-02-12 | $20.50 | $43.70 | 400 |
| 2025-02-11 | $20.90 | $44.55 | 5,300 |
| 2025-02-10 | $20.98 | $44.72 | 0 |
| 2025-02-07 | $20.98 | $44.72 | 200 |
| 2025-02-06 | $20.98 | $44.72 | 5,300 |
| 2025-02-05 | $20.98 | $44.72 | 1,100 |
| 2025-02-04 | $20.17 | $43.00 | 600 |
| 2025-02-03 | $20.20 | $43.06 | 2,100 |
| 2025-01-31 | $20.00 | $42.64 | 400 |
| 2025-01-30 | $19.92 | $42.46 | 0 |
| 2025-01-29 | $19.92 | $42.46 | 1,600 |
| 2025-01-28 | $19.95 | $42.53 | 0 |
| 2025-01-27 | $19.95 | $42.53 | 800 |
| 2025-01-24 | $19.99 | $42.61 | 0 |
| 2025-01-23 | $19.99 | $42.61 | 0 |
| 2025-01-22 | $19.99 | $42.61 | 0 |
| 2025-01-21 | $19.99 | $42.61 | 3,400 |
| 2025-01-17 | $20.00 | $42.64 | 0 |
| 2025-01-16 | $20.00 | $42.64 | 0 |
| 2025-01-15 | $20.00 | $42.64 | 2,100 |
| 2025-01-14 | $20.00 | $42.64 | 0 |
| 2025-01-13 | $20.00 | $42.64 | 2,500 |
| 2025-01-10 | $19.60 | $41.78 | 500 |
| 2025-01-08 | $19.60 | $41.78 | 700 |
| 2025-01-07 | $19.61 | $41.80 | 300 |
| 2025-01-06 | $19.80 | $42.21 | 900 |
| 2025-01-03 | $20.00 | $42.64 | 0 |
| 2025-01-02 | $20.00 | $42.64 | 2,400 |