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
- 2010-07-01 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 | $25.50 | $25.50 | 200 |
| 2025-12-30 | $24.50 | $24.50 | 0 |
| 2025-12-29 | $24.50 | $24.50 | 1,300 |
| 2025-12-26 | $25.00 | $25.00 | 400 |
| 2025-12-24 | $25.00 | $25.00 | 100 |
| 2025-12-23 | $24.20 | $24.20 | 100 |
| 2025-12-22 | $25.25 | $25.25 | 0 |
| 2025-12-19 | $25.25 | $25.25 | 0 |
| 2025-12-18 | $25.25 | $25.25 | 1,300 |
| 2025-12-17 | $24.25 | $24.25 | 1,000 |
| 2025-12-16 | $24.34 | $24.34 | 1,600 |
| 2025-12-15 | $24.34 | $24.34 | 600 |
| 2025-12-12 | $24.11 | $24.11 | 800 |
| 2025-12-11 | $25.05 | $25.05 | 0 |
| 2025-12-10 | $25.05 | $25.05 | 100 |
| 2025-12-09 | $25.06 | $25.06 | 0 |
| 2025-12-08 | $25.06 | $25.06 | 400 |
| 2025-12-05 | $25.53 | $25.53 | 300 |
| 2025-12-04 | $25.70 | $25.70 | 0 |
| 2025-12-03 | $25.70 | $25.70 | 0 |
| 2025-12-02 | $25.70 | $25.70 | 0 |
| 2025-12-01 | $25.70 | $25.70 | 0 |
| 2025-11-28 | $25.70 | $25.70 | 0 |
| 2025-11-26 | $25.70 | $25.70 | 0 |
| 2025-11-25 | $25.70 | $25.70 | 600 |
| 2025-11-24 | $26.42 | $26.42 | 700 |
| 2025-11-21 | $25.00 | $25.00 | 500 |
| 2025-11-20 | $25.40 | $25.40 | 6,100 |
| 2025-11-19 | $26.55 | $26.55 | 800 |
| 2025-11-18 | $26.94 | $26.94 | 0 |
| 2025-11-17 | $26.94 | $26.94 | 0 |
| 2025-11-14 | $26.94 | $26.94 | 3,400 |
| 2025-11-13 | $25.00 | $25.00 | 5,300 |
| 2025-11-12 | $27.26 | $27.26 | 0 |
| 2025-11-11 | $27.26 | $27.26 | 400 |
| 2025-11-10 | $26.74 | $26.74 | 1,000 |
| 2025-11-07 | $27.25 | $27.25 | 600 |
| 2025-11-06 | $27.25 | $27.25 | 100 |
| 2025-11-05 | $27.25 | $27.25 | 300 |
| 2025-11-04 | $27.60 | $27.60 | 0 |
| 2025-11-03 | $27.60 | $27.60 | 1,000 |
| 2025-10-31 | $27.95 | $27.95 | 0 |
| 2025-10-30 | $27.95 | $27.95 | 2,500 |
| 2025-10-29 | $28.00 | $28.00 | 5,800 |
| 2025-10-28 | $28.44 | $28.44 | 6,400 |
| 2025-10-27 | $28.75 | $28.75 | 0 |
| 2025-10-24 | $28.75 | $28.75 | 0 |
| 2025-10-23 | $28.75 | $28.75 | 300 |
| 2025-10-22 | $28.90 | $28.90 | 200 |
| 2025-10-21 | $28.90 | $28.90 | 700 |
| 2025-10-20 | $29.20 | $29.20 | 0 |
| 2025-10-17 | $29.20 | $29.20 | 3,400 |
| 2025-10-16 | $28.50 | $28.50 | 3,400 |
| 2025-10-15 | $28.98 | $28.98 | 1,400 |
| 2025-10-14 | $27.10 | $27.10 | 1,600 |
| 2025-10-13 | $27.50 | $27.50 | 3,500 |
| 2025-10-10 | $27.55 | $27.55 | 0 |
| 2025-10-09 | $27.55 | $27.55 | 300 |
| 2025-10-08 | $27.40 | $27.40 | 1,500 |
| 2025-10-07 | $28.00 | $28.00 | 2,700 |
| 2025-10-06 | $28.86 | $28.86 | 700 |
| 2025-10-03 | $28.90 | $28.90 | 9,900 |
| 2025-10-02 | $27.64 | $27.64 | 1,500 |
| 2025-10-01 | $28.00 | $28.00 | 200 |
| 2025-09-30 | $27.99 | $27.99 | 1,500 |
| 2025-09-29 | $27.67 | $27.67 | 2,400 |
| 2025-09-26 | $27.80 | $27.80 | 200 |
| 2025-09-25 | $27.80 | $27.80 | 500 |
| 2025-09-24 | $28.00 | $28.00 | 1,300 |
| 2025-09-23 | $28.00 | $28.00 | 100,500 |
| 2025-09-22 | $28.15 | $28.15 | 1,300 |
| 2025-09-19 | $28.10 | $28.10 | 400 |
| 2025-09-18 | $28.64 | $28.64 | 0 |
| 2025-09-17 | $28.64 | $28.64 | 400 |
| 2025-09-16 | $28.40 | $28.40 | 100 |
| 2025-09-15 | $28.84 | $28.84 | 500 |
| 2025-09-12 | $28.40 | $28.40 | 3,200 |
| 2025-09-11 | $28.00 | $28.00 | 2,500 |
| 2025-09-10 | $27.74 | $27.74 | 800 |
| 2025-09-09 | $27.75 | $27.75 | 1,800 |
| 2025-09-08 | $27.90 | $27.90 | 0 |
| 2025-09-05 | $27.90 | $27.90 | 300 |
| 2025-09-04 | $27.90 | $27.90 | 100 |
| 2025-09-03 | $27.59 | $27.59 | 2,000 |
| 2025-09-02 | $27.40 | $27.40 | 1,100 |
| 2025-08-29 | $27.00 | $27.00 | 0 |
| 2025-08-28 | $27.00 | $27.00 | 400 |
| 2025-08-27 | $26.80 | $26.80 | 5,200 |
| 2025-08-26 | $26.60 | $26.60 | 0 |
| 2025-08-25 | $26.60 | $26.60 | 0 |
| 2025-08-22 | $26.60 | $26.60 | 600 |
| 2025-08-21 | $26.65 | $26.65 | 3,400 |
| 2025-08-20 | $26.76 | $26.76 | 0 |
| 2025-08-19 | $26.76 | $26.76 | 300 |
| 2025-08-18 | $26.96 | $26.96 | 200 |
| 2025-08-15 | $26.88 | $26.88 | 300 |
| 2025-08-14 | $25.80 | $25.80 | 5,700 |
| 2025-08-13 | $26.45 | $26.45 | 2,400 |
| 2025-08-12 | $26.50 | $26.50 | 9,700 |
| 2025-08-11 | $26.26 | $26.26 | 9,100 |
| 2025-08-08 | $25.50 | $25.50 | 43,500 |
| 2025-08-07 | $23.00 | $23.00 | 7,800 |
| 2025-08-06 | $22.20 | $22.20 | 200 |
| 2025-08-05 | $22.20 | $22.20 | 1,100 |
| 2025-08-04 | $22.50 | $22.50 | 500 |
| 2025-08-01 | $21.63 | $21.63 | 200 |
| 2025-07-31 | $21.00 | $21.00 | 400 |
| 2025-07-30 | $21.46 | $21.46 | 300 |
| 2025-07-29 | $20.80 | $20.80 | 0 |
| 2025-07-28 | $20.80 | $20.80 | 4,100 |
| 2025-07-25 | $20.99 | $20.99 | 7,100 |
| 2025-07-24 | $22.00 | $22.00 | 300 |
| 2025-07-23 | $21.65 | $21.65 | 1,900 |
| 2025-07-22 | $21.80 | $21.80 | 900 |
| 2025-07-21 | $22.33 | $22.33 | 0 |
| 2025-07-18 | $22.33 | $22.33 | 1,800 |
| 2025-07-17 | $22.15 | $22.15 | 6,700 |
| 2025-07-16 | $22.25 | $22.25 | 5,700 |
| 2025-07-15 | $22.49 | $22.49 | 800 |
| 2025-07-14 | $22.30 | $22.30 | 0 |
| 2025-07-11 | $22.30 | $22.30 | 200 |
| 2025-07-10 | $22.25 | $22.25 | 2,500 |
| 2025-07-09 | $21.60 | $21.60 | 300 |
| 2025-07-08 | $21.50 | $21.50 | 800 |
| 2025-07-07 | $21.93 | $21.93 | 1,300 |
| 2025-07-03 | $21.99 | $21.99 | 100 |
| 2025-07-02 | $22.00 | $22.00 | 0 |
| 2025-07-01 | $22.00 | $22.00 | 7,300 |
| 2025-06-30 | $22.29 | $22.29 | 2,000 |
| 2025-06-27 | $21.81 | $21.81 | 2,200 |
| 2025-06-26 | $21.50 | $21.50 | 4,000 |
| 2025-06-25 | $21.25 | $21.25 | 0 |
| 2025-06-24 | $21.25 | $21.25 | 2,400 |
| 2025-06-23 | $20.80 | $20.80 | 3,200 |
| 2025-06-20 | $20.84 | $20.84 | 500 |
| 2025-06-18 | $20.72 | $20.72 | 1,200 |
| 2025-06-17 | $21.62 | $21.62 | 600 |
| 2025-06-16 | $21.54 | $21.54 | 1,000 |
| 2025-06-13 | $21.74 | $21.74 | 3,100 |
| 2025-06-12 | $20.70 | $20.70 | 1,400 |
| 2025-06-11 | $20.66 | $20.66 | 2,700 |
| 2025-06-10 | $20.35 | $20.35 | 0 |
| 2025-06-09 | $20.35 | $20.35 | 500 |
| 2025-06-06 | $20.12 | $20.12 | 1,000 |
| 2025-06-05 | $19.96 | $19.96 | 0 |
| 2025-06-04 | $19.96 | $19.96 | 400 |
| 2025-06-03 | $20.95 | $20.95 | 1,000 |
| 2025-06-02 | $21.33 | $21.33 | 8,100 |
| 2025-05-30 | $21.20 | $21.20 | 5,400 |
| 2025-05-29 | $20.50 | $20.50 | 4,900 |
| 2025-05-28 | $20.82 | $20.82 | 600 |
| 2025-05-27 | $20.78 | $20.78 | 11,900 |
| 2025-05-23 | $20.15 | $20.15 | 3,500 |
| 2025-05-22 | $20.69 | $20.69 | 16,200 |
| 2025-05-21 | $18.25 | $18.25 | 500 |
| 2025-05-20 | $18.49 | $18.49 | 500 |
| 2025-05-19 | $18.25 | $18.25 | 400 |
| 2025-05-16 | $18.25 | $18.25 | 300 |
| 2025-05-15 | $18.25 | $18.25 | 0 |
| 2025-05-14 | $18.25 | $18.25 | 0 |
| 2025-05-13 | $18.25 | $18.25 | 0 |
| 2025-05-12 | $18.25 | $18.25 | 0 |
| 2025-05-09 | $18.25 | $18.25 | 3,100 |
| 2025-05-08 | $18.27 | $18.27 | 0 |
| 2025-05-07 | $18.27 | $18.27 | 800 |
| 2025-05-06 | $18.57 | $18.57 | 600 |
| 2025-05-05 | $17.75 | $17.75 | 0 |
| 2025-05-02 | $17.75 | $17.75 | 1,200 |
| 2025-05-01 | $18.15 | $18.15 | 300 |
| 2025-04-30 | $17.97 | $17.97 | 200 |
| 2025-04-29 | $17.50 | $17.50 | 0 |
| 2025-04-28 | $17.50 | $17.50 | 100 |
| 2025-04-25 | $16.90 | $16.90 | 100 |
| 2025-04-24 | $16.70 | $16.70 | 300 |
| 2025-04-23 | $16.70 | $16.70 | 500 |
| 2025-04-22 | $16.75 | $16.75 | 1,000 |
| 2025-04-21 | $16.60 | $16.60 | 200 |
| 2025-04-17 | $16.80 | $16.80 | 600 |
| 2025-04-16 | $17.00 | $17.00 | 400 |
| 2025-04-15 | $17.33 | $17.33 | 14,700 |
| 2025-04-14 | $17.51 | $17.51 | 7,200 |
| 2025-04-11 | $16.35 | $16.35 | 200 |
| 2025-04-10 | $16.73 | $16.73 | 300 |
| 2025-04-09 | $16.90 | $16.90 | 4,500 |
| 2025-04-08 | $15.50 | $15.50 | 11,100 |
| 2025-04-07 | $15.45 | $15.45 | 13,100 |
| 2025-04-04 | $15.96 | $15.96 | 3,600 |
| 2025-04-03 | $17.75 | $17.75 | 200 |
| 2025-04-02 | $18.09 | $18.09 | 0 |
| 2025-04-01 | $18.09 | $18.09 | 100 |
| 2025-03-31 | $18.84 | $18.84 | 100 |
| 2025-03-28 | $18.30 | $18.30 | 1,100 |
| 2025-03-27 | $19.32 | $19.32 | 600 |
| 2025-03-26 | $19.05 | $19.05 | 0 |
| 2025-03-25 | $19.05 | $19.05 | 300 |
| 2025-03-24 | $19.34 | $19.34 | 2,600 |
| 2025-03-21 | $18.06 | $18.06 | 0 |
| 2025-03-20 | $18.06 | $18.06 | 1,700 |
| 2025-03-19 | $18.15 | $18.15 | 1,600 |
| 2025-03-18 | $17.80 | $17.80 | 100 |
| 2025-03-17 | $17.79 | $17.79 | 600 |
| 2025-03-14 | $16.68 | $16.68 | 100 |
| 2025-03-13 | $16.63 | $16.63 | 1,300 |
| 2025-03-12 | $16.38 | $16.38 | 0 |
| 2025-03-11 | $16.38 | $16.38 | 4,800 |
| 2025-03-10 | $16.68 | $16.68 | 100 |
| 2025-03-07 | $17.10 | $17.10 | 3,200 |
| 2025-03-06 | $17.47 | $17.47 | 1,400 |
| 2025-03-05 | $17.59 | $17.59 | 300 |
| 2025-03-04 | $17.35 | $17.35 | 10,200 |
| 2025-03-03 | $18.15 | $18.15 | 1,800 |
| 2025-02-28 | $18.99 | $18.99 | 1,200 |
| 2025-02-27 | $19.05 | $19.05 | 300 |
| 2025-02-26 | $19.00 | $19.00 | 600 |
| 2025-02-25 | $19.00 | $19.00 | 13,200 |
| 2025-02-24 | $19.00 | $19.00 | 1,100 |
| 2025-02-21 | $19.08 | $19.08 | 0 |
| 2025-02-20 | $19.08 | $19.08 | 0 |
| 2025-02-19 | $19.08 | $19.08 | 100 |
| 2025-02-18 | $19.09 | $19.09 | 700 |
| 2025-02-14 | $18.70 | $18.70 | 0 |
| 2025-02-13 | $18.70 | $18.70 | 200 |
| 2025-02-12 | $19.24 | $19.24 | 0 |
| 2025-02-11 | $19.24 | $19.24 | 0 |
| 2025-02-10 | $19.24 | $19.24 | 1,200 |
| 2025-02-07 | $19.11 | $19.11 | 200 |
| 2025-02-06 | $19.18 | $19.18 | 40,300 |
| 2025-02-05 | $18.34 | $18.34 | 2,300 |
| 2025-02-04 | $17.91 | $17.91 | 4,700 |
| 2025-02-03 | $17.00 | $17.00 | 500 |
| 2025-01-31 | $17.20 | $17.20 | 5,500 |
| 2025-01-30 | $17.17 | $17.17 | 500 |
| 2025-01-29 | $17.50 | $17.50 | 26,600 |
| 2025-01-28 | $18.48 | $18.48 | 200 |
| 2025-01-27 | $18.15 | $18.15 | 4,400 |
| 2025-01-24 | $18.25 | $18.25 | 4,400 |
| 2025-01-23 | $18.25 | $18.25 | 700 |
| 2025-01-22 | $18.66 | $18.66 | 2,800 |
| 2025-01-21 | $19.17 | $19.17 | 3,000 |
| 2025-01-17 | $19.40 | $19.40 | 4,400 |
| 2025-01-16 | $19.33 | $19.33 | 2,200 |
| 2025-01-15 | $19.50 | $19.50 | 900 |
| 2025-01-14 | $19.35 | $19.35 | 700 |
| 2025-01-13 | $19.19 | $19.19 | 6,000 |
| 2025-01-10 | $19.27 | $19.27 | 916,200 |
| 2025-01-08 | $19.37 | $19.37 | 900 |
| 2025-01-07 | $19.47 | $19.47 | 1,600 |
| 2025-01-06 | $18.90 | $18.90 | 1,900 |
| 2025-01-03 | $19.50 | $19.50 | 1,500 |
| 2025-01-02 | $18.76 | $18.76 | 0 |