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
- 2002-11-01 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 | $24.05 | $41.77 | 0 |
| 2025-12-30 | $24.05 | $41.77 | 2,000 |
| 2025-12-29 | $24.33 | $42.26 | 200 |
| 2025-12-26 | $24.85 | $43.16 | 1,000 |
| 2025-12-24 | $26.75 | $46.46 | 0 |
| 2025-12-23 | $26.75 | $46.46 | 200 |
| 2025-12-22 | $24.60 | $42.73 | 100 |
| 2025-12-19 | $24.50 | $42.55 | 5,300 |
| 2025-12-18 | $24.90 | $43.25 | 0 |
| 2025-12-17 | $24.90 | $43.25 | 0 |
| 2025-12-16 | $24.90 | $43.25 | 11,200 |
| 2025-12-15 | $26.76 | $46.48 | 0 |
| 2025-12-12 | $26.76 | $46.48 | 0 |
| 2025-12-11 | $26.76 | $46.48 | 0 |
| 2025-12-10 | $26.76 | $46.48 | 0 |
| 2025-12-09 | $26.76 | $46.48 | 1,700 |
| 2025-12-08 | $26.00 | $45.16 | 400 |
| 2025-12-05 | $25.95 | $45.07 | 0 |
| 2025-12-04 | $25.95 | $45.07 | 0 |
| 2025-12-03 | $25.95 | $45.07 | 600 |
| 2025-12-02 | $26.74 | $46.44 | 0 |
| 2025-12-01 | $26.74 | $46.44 | 0 |
| 2025-11-28 | $26.74 | $46.44 | 0 |
| 2025-11-26 | $26.74 | $46.44 | 0 |
| 2025-11-25 | $26.74 | $46.44 | 0 |
| 2025-11-24 | $26.74 | $46.44 | 1,600 |
| 2025-11-21 | $27.97 | $48.58 | 0 |
| 2025-11-20 | $27.97 | $48.58 | 19,500 |
| 2025-11-19 | $26.55 | $46.11 | 8,300 |
| 2025-11-18 | $24.13 | $41.91 | 700 |
| 2025-11-17 | $24.49 | $42.54 | 3,500 |
| 2025-11-14 | $24.47 | $42.50 | 1,700 |
| 2025-11-13 | $24.03 | $41.74 | 300 |
| 2025-11-12 | $25.75 | $44.72 | 0 |
| 2025-11-11 | $25.75 | $44.72 | 0 |
| 2025-11-10 | $25.75 | $44.72 | 0 |
| 2025-11-07 | $25.75 | $44.72 | 500 |
| 2025-11-06 | $26.65 | $46.29 | 2,000 |
| 2025-11-05 | $25.76 | $44.74 | 0 |
| 2025-11-04 | $25.76 | $44.74 | 0 |
| 2025-11-03 | $25.76 | $44.74 | 100 |
| 2025-10-31 | $26.25 | $45.59 | 200 |
| 2025-10-30 | $26.25 | $45.59 | 100 |
| 2025-10-29 | $26.40 | $45.85 | 3,100 |
| 2025-10-28 | $26.40 | $45.85 | 0 |
| 2025-10-27 | $26.40 | $45.85 | 200 |
| 2025-10-24 | $26.41 | $45.87 | 0 |
| 2025-10-23 | $26.41 | $45.87 | 700 |
| 2025-10-22 | $26.41 | $45.87 | 0 |
| 2025-10-21 | $26.41 | $45.87 | 6,000 |
| 2025-10-20 | $26.41 | $45.87 | 500 |
| 2025-10-17 | $26.65 | $46.29 | 1,000 |
| 2025-10-16 | $26.75 | $46.46 | 100 |
| 2025-10-15 | $27.00 | $46.89 | 0 |
| 2025-10-14 | $27.00 | $46.89 | 3,900 |
| 2025-10-13 | $27.13 | $47.12 | 300 |
| 2025-10-10 | $27.11 | $47.09 | 800 |
| 2025-10-09 | $27.00 | $46.89 | 0 |
| 2025-10-08 | $27.00 | $46.89 | 1,000 |
| 2025-10-07 | $27.25 | $47.33 | 0 |
| 2025-10-06 | $27.25 | $47.33 | 0 |
| 2025-10-03 | $27.25 | $47.33 | 400 |
| 2025-10-02 | $27.25 | $47.33 | 0 |
| 2025-10-01 | $27.25 | $47.33 | 0 |
| 2025-09-30 | $27.25 | $47.33 | 5,300 |
| 2025-09-29 | $27.99 | $48.61 | 0 |
| 2025-09-26 | $27.99 | $48.61 | 8,700 |
| 2025-09-25 | $28.00 | $48.63 | 0 |
| 2025-09-24 | $28.00 | $48.63 | 400 |
| 2025-09-23 | $27.26 | $47.35 | 2,100 |
| 2025-09-22 | $27.50 | $47.76 | 8,900 |
| 2025-09-19 | $27.48 | $47.73 | 100 |
| 2025-09-18 | $28.15 | $48.89 | 0 |
| 2025-09-17 | $28.15 | $48.89 | 400 |
| 2025-09-16 | $27.90 | $48.46 | 1,000 |
| 2025-09-15 | $28.00 | $48.63 | 400 |
| 2025-09-12 | $28.00 | $48.63 | 0 |
| 2025-09-11 | $28.00 | $48.63 | 200 |
| 2025-09-10 | $27.25 | $47.33 | 300 |
| 2025-09-09 | $27.57 | $47.88 | 700 |
| 2025-09-08 | $28.33 | $49.20 | 500 |
| 2025-09-05 | $28.00 | $48.63 | 1,300 |
| 2025-09-04 | $28.28 | $49.12 | 0 |
| 2025-09-03 | $28.28 | $49.12 | 0 |
| 2025-09-02 | $28.28 | $49.12 | 100 |
| 2025-08-29 | $28.32 | $49.19 | 200 |
| 2025-08-28 | $27.66 | $48.04 | 3,000 |
| 2025-08-27 | $27.55 | $47.85 | 8,800 |
| 2025-08-26 | $25.75 | $44.72 | 0 |
| 2025-08-25 | $25.75 | $44.72 | 100 |
| 2025-08-22 | $26.85 | $46.63 | 100 |
| 2025-08-21 | $26.84 | $46.62 | 200 |
| 2025-08-20 | $25.94 | $45.05 | 400 |
| 2025-08-19 | $25.94 | $45.05 | 0 |
| 2025-08-18 | $25.94 | $45.05 | 0 |
| 2025-08-15 | $25.94 | $45.05 | 400 |
| 2025-08-14 | $26.09 | $45.31 | 1,100 |
| 2025-08-13 | $26.50 | $46.03 | 1,200 |
| 2025-08-12 | $27.00 | $46.89 | 1,400 |
| 2025-08-11 | $26.80 | $46.55 | 1,600 |
| 2025-08-08 | $25.80 | $44.81 | 2,300 |
| 2025-08-07 | $23.32 | $40.50 | 1,500 |
| 2025-08-06 | $21.99 | $38.19 | 0 |
| 2025-08-05 | $21.99 | $38.19 | 0 |
| 2025-08-04 | $21.99 | $38.19 | 500 |
| 2025-08-01 | $22.49 | $39.06 | 800 |
| 2025-07-31 | $20.25 | $35.17 | 0 |
| 2025-07-30 | $20.25 | $35.17 | 700 |
| 2025-07-29 | $20.40 | $35.43 | 5,100 |
| 2025-07-28 | $20.26 | $35.19 | 1,600 |
| 2025-07-25 | $21.28 | $36.96 | 3,900 |
| 2025-07-24 | $21.66 | $37.62 | 100 |
| 2025-07-23 | $21.85 | $37.95 | 0 |
| 2025-07-22 | $21.85 | $37.95 | 300 |
| 2025-07-21 | $23.00 | $39.95 | 400 |
| 2025-07-18 | $22.09 | $38.37 | 1,100 |
| 2025-07-17 | $23.00 | $39.95 | 6,300 |
| 2025-07-16 | $22.77 | $39.55 | 700 |
| 2025-07-15 | $23.00 | $39.95 | 0 |
| 2025-07-14 | $23.00 | $39.95 | 0 |
| 2025-07-11 | $23.00 | $39.95 | 900 |
| 2025-07-10 | $23.38 | $40.61 | 400 |
| 2025-07-09 | $22.71 | $39.44 | 0 |
| 2025-07-08 | $22.71 | $39.44 | 300 |
| 2025-07-07 | $20.67 | $35.90 | 0 |
| 2025-07-03 | $20.67 | $35.90 | 100 |
| 2025-07-02 | $22.00 | $38.21 | 1,300 |
| 2025-07-01 | $21.52 | $37.38 | 200 |
| 2025-06-30 | $21.41 | $37.19 | 0 |
| 2025-06-27 | $21.41 | $37.19 | 3,300 |
| 2025-06-26 | $21.70 | $37.69 | 2,500 |
| 2025-06-25 | $20.29 | $35.24 | 0 |
| 2025-06-24 | $20.29 | $35.24 | 100 |
| 2025-06-23 | $20.29 | $35.24 | 400 |
| 2025-06-20 | $20.50 | $35.61 | 0 |
| 2025-06-18 | $20.50 | $35.61 | 700 |
| 2025-06-17 | $20.99 | $36.46 | 0 |
| 2025-06-16 | $20.99 | $36.46 | 100 |
| 2025-06-13 | $20.82 | $36.16 | 0 |
| 2025-06-12 | $20.82 | $36.16 | 0 |
| 2025-06-11 | $20.82 | $36.16 | 1,000 |
| 2025-06-10 | $20.55 | $35.69 | 0 |
| 2025-06-09 | $20.55 | $35.69 | 800 |
| 2025-06-06 | $19.50 | $33.87 | 300 |
| 2025-06-05 | $20.22 | $35.12 | 600 |
| 2025-06-04 | $20.05 | $34.82 | 900 |
| 2025-06-03 | $20.64 | $35.85 | 200 |
| 2025-06-02 | $20.39 | $35.41 | 1,000 |
| 2025-05-30 | $20.50 | $35.61 | 700 |
| 2025-05-29 | $21.00 | $36.47 | 0 |
| 2025-05-28 | $21.00 | $36.47 | 5,200 |
| 2025-05-27 | $20.35 | $35.34 | 3,000 |
| 2025-05-23 | $21.30 | $36.99 | 1,200 |
| 2025-05-22 | $20.23 | $35.14 | 8,600 |
| 2025-05-21 | $19.44 | $33.76 | 0 |
| 2025-05-20 | $19.44 | $33.76 | 600 |
| 2025-05-19 | $18.40 | $31.96 | 0 |
| 2025-05-16 | $18.40 | $31.96 | 0 |
| 2025-05-15 | $18.40 | $31.96 | 200 |
| 2025-05-14 | $19.15 | $33.26 | 0 |
| 2025-05-13 | $19.15 | $33.26 | 0 |
| 2025-05-12 | $19.15 | $33.26 | 1,000 |
| 2025-05-09 | $18.07 | $31.38 | 200 |
| 2025-05-08 | $18.07 | $31.38 | 1,400 |
| 2025-05-07 | $18.03 | $31.32 | 200 |
| 2025-05-06 | $19.55 | $33.96 | 0 |
| 2025-05-05 | $19.55 | $33.96 | 300 |
| 2025-05-02 | $19.52 | $33.90 | 0 |
| 2025-05-01 | $19.52 | $33.90 | 300 |
| 2025-04-30 | $18.83 | $32.70 | 0 |
| 2025-04-29 | $18.83 | $32.70 | 300 |
| 2025-04-28 | $17.08 | $29.67 | 0 |
| 2025-04-25 | $17.08 | $29.67 | 0 |
| 2025-04-24 | $17.08 | $29.67 | 0 |
| 2025-04-23 | $17.08 | $29.67 | 0 |
| 2025-04-22 | $17.08 | $29.67 | 0 |
| 2025-04-21 | $17.08 | $29.67 | 0 |
| 2025-04-17 | $17.08 | $29.67 | 0 |
| 2025-04-16 | $17.08 | $29.67 | 1,100 |
| 2025-04-15 | $18.50 | $32.13 | 0 |
| 2025-04-14 | $18.50 | $32.13 | 12,800 |
| 2025-04-11 | $16.55 | $28.74 | 500 |
| 2025-04-10 | $17.05 | $29.61 | 200 |
| 2025-04-09 | $17.05 | $29.61 | 700 |
| 2025-04-08 | $16.25 | $28.22 | 4,900 |
| 2025-04-07 | $16.25 | $28.22 | 17,300 |
| 2025-04-04 | $16.30 | $28.31 | 11,000 |
| 2025-04-03 | $18.80 | $32.65 | 0 |
| 2025-04-02 | $18.80 | $32.65 | 100 |
| 2025-04-01 | $19.95 | $34.65 | 0 |
| 2025-03-31 | $19.95 | $34.65 | 0 |
| 2025-03-28 | $19.95 | $34.65 | 0 |
| 2025-03-27 | $19.95 | $34.65 | 0 |
| 2025-03-26 | $19.95 | $34.65 | 0 |
| 2025-03-25 | $19.95 | $34.65 | 0 |
| 2025-03-24 | $19.95 | $34.65 | 400 |
| 2025-03-21 | $18.32 | $31.82 | 0 |
| 2025-03-20 | $18.32 | $31.82 | 0 |
| 2025-03-19 | $18.32 | $31.82 | 300 |
| 2025-03-18 | $17.84 | $30.99 | 600 |
| 2025-03-17 | $17.60 | $30.57 | 200 |
| 2025-03-14 | $17.64 | $30.64 | 300 |
| 2025-03-13 | $16.50 | $28.66 | 300 |
| 2025-03-12 | $16.80 | $29.18 | 0 |
| 2025-03-11 | $16.80 | $29.18 | 200 |
| 2025-03-10 | $17.50 | $30.39 | 600 |
| 2025-03-07 | $18.25 | $31.70 | 1,600 |
| 2025-03-06 | $18.86 | $32.76 | 0 |
| 2025-03-05 | $18.86 | $32.76 | 0 |
| 2025-03-04 | $18.86 | $32.76 | 0 |
| 2025-03-03 | $18.86 | $32.76 | 100 |
| 2025-02-28 | $19.00 | $33.00 | 600 |
| 2025-02-27 | $20.00 | $34.74 | 0 |
| 2025-02-26 | $20.00 | $34.74 | 0 |
| 2025-02-25 | $20.00 | $34.74 | 200 |
| 2025-02-24 | $19.76 | $34.32 | 400 |
| 2025-02-21 | $20.85 | $36.21 | 0 |
| 2025-02-20 | $20.85 | $36.21 | 0 |
| 2025-02-19 | $20.85 | $36.21 | 0 |
| 2025-02-18 | $20.85 | $36.21 | 0 |
| 2025-02-14 | $20.85 | $36.21 | 142,000 |
| 2025-02-13 | $19.90 | $34.56 | 100 |
| 2025-02-12 | $19.51 | $33.89 | 100 |
| 2025-02-11 | $19.73 | $34.27 | 2,100 |
| 2025-02-10 | $20.40 | $35.43 | 0 |
| 2025-02-07 | $20.40 | $35.43 | 5,100 |
| 2025-02-06 | $20.68 | $35.92 | 18,300 |
| 2025-02-05 | $19.00 | $33.00 | 400 |
| 2025-02-04 | $19.25 | $33.43 | 100 |
| 2025-02-03 | $19.24 | $33.42 | 2,000 |
| 2025-01-31 | $19.80 | $34.39 | 0 |
| 2025-01-30 | $19.80 | $34.39 | 3,700 |
| 2025-01-29 | $18.00 | $31.26 | 2,300 |
| 2025-01-28 | $20.65 | $35.87 | 500 |
| 2025-01-27 | $19.24 | $33.42 | 6,700 |
| 2025-01-24 | $20.00 | $34.74 | 700 |
| 2025-01-23 | $20.78 | $36.09 | 100 |
| 2025-01-22 | $19.88 | $34.53 | 900 |
| 2025-01-21 | $20.10 | $34.91 | 16,200 |
| 2025-01-17 | $19.90 | $34.56 | 0 |
| 2025-01-16 | $19.90 | $34.56 | 2,900 |
| 2025-01-15 | $19.83 | $34.44 | 2,400 |
| 2025-01-14 | $19.90 | $34.56 | 5,600 |
| 2025-01-13 | $19.50 | $33.87 | 1,700 |
| 2025-01-10 | $19.05 | $33.09 | 2,200 |
| 2025-01-08 | $19.50 | $33.87 | 600 |
| 2025-01-07 | $19.50 | $33.87 | 2,515,700 |
| 2025-01-06 | $20.00 | $34.74 | 1,400 |
| 2025-01-03 | $20.00 | $34.74 | 2,700 |
| 2025-01-02 | $19.75 | $34.30 | 4,300 |