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
- 2003-09-22 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 | $24.99 | $41.96 | 600 |
| 2025-12-30 | $24.30 | $40.80 | 0 |
| 2025-12-29 | $24.30 | $40.80 | 300 |
| 2025-12-26 | $23.50 | $39.46 | 0 |
| 2025-12-24 | $23.50 | $39.46 | 0 |
| 2025-12-23 | $23.50 | $39.46 | 6,100 |
| 2025-12-22 | $23.00 | $38.62 | 400 |
| 2025-12-19 | $23.49 | $39.44 | 0 |
| 2025-12-18 | $23.49 | $39.44 | 0 |
| 2025-12-17 | $23.49 | $39.44 | 0 |
| 2025-12-16 | $23.49 | $39.44 | 1,100 |
| 2025-12-15 | $25.00 | $41.98 | 0 |
| 2025-12-12 | $25.00 | $41.98 | 400 |
| 2025-12-11 | $25.10 | $42.15 | 0 |
| 2025-12-10 | $25.10 | $42.15 | 0 |
| 2025-12-09 | $25.10 | $42.15 | 9,600 |
| 2025-12-08 | $25.71 | $43.17 | 600 |
| 2025-12-05 | $25.71 | $43.17 | 0 |
| 2025-12-04 | $25.71 | $43.17 | 4,100 |
| 2025-12-03 | $25.50 | $42.82 | 1,000 |
| 2025-12-02 | $25.85 | $43.41 | 100 |
| 2025-12-01 | $25.85 | $43.41 | 2,100 |
| 2025-11-28 | $26.00 | $43.66 | 0 |
| 2025-11-26 | $26.00 | $43.66 | 1,900 |
| 2025-11-25 | $25.00 | $41.98 | 100 |
| 2025-11-24 | $26.65 | $44.75 | 0 |
| 2025-11-21 | $26.65 | $44.75 | 0 |
| 2025-11-20 | $26.65 | $44.75 | 1,400 |
| 2025-11-19 | $25.50 | $42.82 | 10,000 |
| 2025-11-18 | $25.00 | $41.98 | 0 |
| 2025-11-17 | $25.00 | $41.98 | 13,100 |
| 2025-11-14 | $22.92 | $38.49 | 0 |
| 2025-11-13 | $22.92 | $38.49 | 500 |
| 2025-11-12 | $25.23 | $42.37 | 100 |
| 2025-11-11 | $25.23 | $42.37 | 0 |
| 2025-11-10 | $25.23 | $42.37 | 6,000 |
| 2025-11-07 | $25.48 | $42.79 | 0 |
| 2025-11-06 | $25.48 | $42.79 | 0 |
| 2025-11-05 | $25.48 | $42.79 | 0 |
| 2025-11-04 | $25.48 | $42.79 | 0 |
| 2025-11-03 | $25.48 | $42.79 | 200 |
| 2025-10-31 | $26.70 | $44.83 | 0 |
| 2025-10-30 | $26.70 | $44.83 | 0 |
| 2025-10-29 | $26.70 | $44.83 | 0 |
| 2025-10-28 | $26.70 | $44.83 | 200 |
| 2025-10-27 | $26.70 | $44.83 | 100 |
| 2025-10-24 | $26.70 | $44.83 | 0 |
| 2025-10-23 | $26.70 | $44.83 | 1,200 |
| 2025-10-22 | $26.25 | $44.08 | 600 |
| 2025-10-21 | $26.50 | $44.50 | 1,000 |
| 2025-10-20 | $26.00 | $43.66 | 400 |
| 2025-10-17 | $25.30 | $42.48 | 3,300 |
| 2025-10-16 | $25.32 | $42.52 | 6,100 |
| 2025-10-15 | $25.30 | $42.48 | 400 |
| 2025-10-14 | $25.75 | $43.24 | 1,600 |
| 2025-10-13 | $26.00 | $43.66 | 400 |
| 2025-10-10 | $25.80 | $43.32 | 1,900 |
| 2025-10-09 | $25.80 | $43.32 | 200 |
| 2025-10-08 | $26.05 | $43.74 | 300 |
| 2025-10-07 | $26.30 | $44.16 | 0 |
| 2025-10-06 | $26.30 | $44.16 | 0 |
| 2025-10-03 | $26.30 | $44.16 | 0 |
| 2025-10-02 | $26.30 | $44.16 | 0 |
| 2025-10-01 | $26.30 | $44.16 | 0 |
| 2025-09-30 | $26.30 | $44.16 | 100 |
| 2025-09-29 | $26.30 | $44.16 | 800 |
| 2025-09-26 | $26.00 | $43.66 | 0 |
| 2025-09-25 | $26.00 | $43.66 | 400 |
| 2025-09-24 | $26.27 | $44.11 | 500 |
| 2025-09-23 | $27.24 | $45.74 | 1,500 |
| 2025-09-22 | $26.31 | $44.18 | 2,100 |
| 2025-09-19 | $26.50 | $44.50 | 0 |
| 2025-09-18 | $26.50 | $44.50 | 100 |
| 2025-09-17 | $26.36 | $44.26 | 700 |
| 2025-09-16 | $26.60 | $44.67 | 800 |
| 2025-09-15 | $26.39 | $44.31 | 600 |
| 2025-09-12 | $26.15 | $43.91 | 0 |
| 2025-09-11 | $26.15 | $43.91 | 8,000 |
| 2025-09-10 | $26.49 | $44.48 | 0 |
| 2025-09-09 | $26.49 | $44.48 | 0 |
| 2025-09-08 | $26.49 | $44.48 | 3,100 |
| 2025-09-05 | $27.50 | $46.18 | 800 |
| 2025-09-04 | $27.30 | $45.84 | 0 |
| 2025-09-03 | $27.30 | $45.84 | 0 |
| 2025-09-02 | $27.30 | $45.84 | 0 |
| 2025-08-29 | $27.30 | $45.84 | 0 |
| 2025-08-28 | $27.30 | $45.84 | 1,900 |
| 2025-08-27 | $26.50 | $44.50 | 1,300 |
| 2025-08-26 | $25.57 | $42.94 | 0 |
| 2025-08-25 | $25.57 | $42.94 | 600 |
| 2025-08-22 | $26.00 | $43.66 | 0 |
| 2025-08-21 | $26.00 | $43.66 | 0 |
| 2025-08-20 | $26.00 | $43.66 | 2,000 |
| 2025-08-19 | $26.50 | $44.50 | 0 |
| 2025-08-18 | $26.50 | $44.50 | 400 |
| 2025-08-15 | $27.00 | $45.34 | 400 |
| 2025-08-14 | $26.60 | $44.67 | 600 |
| 2025-08-13 | $26.35 | $44.25 | 1,600 |
| 2025-08-12 | $26.25 | $44.08 | 2,300 |
| 2025-08-11 | $26.26 | $44.10 | 1,400 |
| 2025-08-08 | $23.79 | $39.95 | 3,200 |
| 2025-08-07 | $22.90 | $38.45 | 500 |
| 2025-08-06 | $21.75 | $36.52 | 0 |
| 2025-08-05 | $21.75 | $36.52 | 600 |
| 2025-08-04 | $22.44 | $37.68 | 0 |
| 2025-08-01 | $22.44 | $37.68 | 500 |
| 2025-07-31 | $19.78 | $33.21 | 5,000 |
| 2025-07-30 | $21.63 | $36.32 | 0 |
| 2025-07-29 | $21.63 | $36.32 | 700 |
| 2025-07-28 | $20.00 | $33.58 | 1,800 |
| 2025-07-25 | $20.36 | $34.19 | 3,800 |
| 2025-07-24 | $21.70 | $36.44 | 15,200 |
| 2025-07-23 | $21.31 | $35.78 | 500 |
| 2025-07-22 | $21.56 | $36.20 | 1,400 |
| 2025-07-21 | $21.81 | $36.62 | 4,900 |
| 2025-07-18 | $21.83 | $36.66 | 0 |
| 2025-07-17 | $21.83 | $36.66 | 819,000 |
| 2025-07-16 | $22.00 | $36.94 | 10,900 |
| 2025-07-15 | $22.84 | $38.35 | 3,500 |
| 2025-07-14 | $22.50 | $37.78 | 3,800 |
| 2025-07-11 | $22.25 | $37.36 | 700 |
| 2025-07-10 | $22.00 | $36.94 | 1,200 |
| 2025-07-09 | $21.50 | $36.10 | 200 |
| 2025-07-08 | $22.00 | $36.94 | 200 |
| 2025-07-07 | $22.11 | $37.13 | 4,300 |
| 2025-07-03 | $22.11 | $37.13 | 0 |
| 2025-07-02 | $22.11 | $37.13 | 3,000 |
| 2025-07-01 | $21.97 | $36.89 | 3,100 |
| 2025-06-30 | $21.38 | $35.90 | 0 |
| 2025-06-27 | $21.38 | $35.90 | 1,100 |
| 2025-06-26 | $21.30 | $35.77 | 5,000 |
| 2025-06-25 | $20.31 | $34.10 | 0 |
| 2025-06-24 | $20.31 | $34.10 | 400 |
| 2025-06-23 | $20.00 | $33.58 | 1,600 |
| 2025-06-20 | $19.90 | $33.42 | 6,600 |
| 2025-06-18 | $20.00 | $33.58 | 0 |
| 2025-06-17 | $20.00 | $33.58 | 300 |
| 2025-06-16 | $20.01 | $33.60 | 0 |
| 2025-06-13 | $20.01 | $33.60 | 2,700 |
| 2025-06-12 | $20.05 | $33.67 | 0 |
| 2025-06-11 | $20.05 | $33.67 | 900 |
| 2025-06-10 | $20.00 | $33.58 | 1,200 |
| 2025-06-09 | $20.00 | $33.58 | 500 |
| 2025-06-06 | $19.93 | $33.47 | 1,800 |
| 2025-06-05 | $19.61 | $32.93 | 4,000 |
| 2025-06-04 | $19.47 | $32.69 | 87,700 |
| 2025-06-03 | $20.25 | $34.00 | 113,200 |
| 2025-06-02 | $21.01 | $35.28 | 1,200 |
| 2025-05-30 | $21.00 | $35.26 | 0 |
| 2025-05-29 | $21.00 | $35.26 | 10,700 |
| 2025-05-28 | $22.57 | $37.90 | 3,300 |
| 2025-05-27 | $20.06 | $33.68 | 1,000 |
| 2025-05-23 | $21.04 | $35.33 | 2,000 |
| 2025-05-22 | $21.67 | $36.39 | 5,200 |
| 2025-05-21 | $18.24 | $30.63 | 200 |
| 2025-05-20 | $17.51 | $29.40 | 0 |
| 2025-05-19 | $17.51 | $29.40 | 600 |
| 2025-05-16 | $18.00 | $30.23 | 100 |
| 2025-05-15 | $17.77 | $29.84 | 0 |
| 2025-05-14 | $17.77 | $29.84 | 400 |
| 2025-05-13 | $17.96 | $30.16 | 0 |
| 2025-05-12 | $17.96 | $30.16 | 0 |
| 2025-05-09 | $17.96 | $30.16 | 0 |
| 2025-05-08 | $17.96 | $30.16 | 0 |
| 2025-05-07 | $17.96 | $30.16 | 300 |
| 2025-05-06 | $17.48 | $29.35 | 500 |
| 2025-05-05 | $17.46 | $29.32 | 0 |
| 2025-05-02 | $17.46 | $29.32 | 1,600 |
| 2025-05-01 | $17.41 | $29.23 | 1,100 |
| 2025-04-30 | $17.41 | $29.23 | 0 |
| 2025-04-29 | $17.41 | $29.23 | 4,000 |
| 2025-04-28 | $17.51 | $29.40 | 1,100 |
| 2025-04-25 | $17.51 | $29.40 | 4,100 |
| 2025-04-24 | $17.52 | $29.42 | 0 |
| 2025-04-23 | $17.52 | $29.42 | 2,500 |
| 2025-04-22 | $17.91 | $30.07 | 0 |
| 2025-04-21 | $17.91 | $30.07 | 0 |
| 2025-04-17 | $17.91 | $30.07 | 0 |
| 2025-04-16 | $17.91 | $30.07 | 100 |
| 2025-04-15 | $18.00 | $30.23 | 700 |
| 2025-04-14 | $17.75 | $29.81 | 8,100 |
| 2025-04-11 | $16.25 | $27.29 | 200 |
| 2025-04-10 | $16.26 | $27.30 | 0 |
| 2025-04-09 | $16.26 | $27.30 | 700 |
| 2025-04-08 | $16.25 | $27.29 | 2,500 |
| 2025-04-07 | $16.25 | $27.29 | 11,500 |
| 2025-04-04 | $16.41 | $27.56 | 1,000 |
| 2025-04-03 | $19.80 | $33.25 | 0 |
| 2025-04-02 | $19.80 | $33.25 | 2,700 |
| 2025-04-01 | $17.71 | $29.74 | 300 |
| 2025-03-31 | $17.70 | $29.72 | 1,400 |
| 2025-03-28 | $18.57 | $31.18 | 100 |
| 2025-03-27 | $18.80 | $31.57 | 100 |
| 2025-03-26 | $19.25 | $32.32 | 0 |
| 2025-03-25 | $19.25 | $32.32 | 0 |
| 2025-03-24 | $19.25 | $32.32 | 5,900 |
| 2025-03-21 | $18.00 | $30.23 | 0 |
| 2025-03-20 | $18.00 | $30.23 | 200 |
| 2025-03-19 | $18.00 | $30.23 | 900 |
| 2025-03-18 | $17.50 | $29.39 | 0 |
| 2025-03-17 | $17.50 | $29.39 | 1,800 |
| 2025-03-14 | $17.42 | $29.25 | 3,600 |
| 2025-03-13 | $16.30 | $27.37 | 0 |
| 2025-03-12 | $16.30 | $27.37 | 0 |
| 2025-03-11 | $16.30 | $27.37 | 0 |
| 2025-03-10 | $16.30 | $27.37 | 22,800 |
| 2025-03-07 | $16.57 | $27.82 | 3,900 |
| 2025-03-06 | $17.36 | $29.15 | 0 |
| 2025-03-05 | $17.36 | $29.15 | 100 |
| 2025-03-04 | $18.20 | $30.56 | 0 |
| 2025-03-03 | $18.20 | $30.56 | 300 |
| 2025-02-28 | $18.75 | $31.49 | 300 |
| 2025-02-27 | $18.76 | $31.50 | 1,000 |
| 2025-02-26 | $19.25 | $32.32 | 700 |
| 2025-02-25 | $19.57 | $32.86 | 0 |
| 2025-02-24 | $19.57 | $32.86 | 100 |
| 2025-02-21 | $19.50 | $32.74 | 1,300 |
| 2025-02-20 | $20.27 | $34.04 | 1,600 |
| 2025-02-19 | $19.72 | $33.11 | 0 |
| 2025-02-18 | $19.72 | $33.11 | 300 |
| 2025-02-14 | $19.50 | $32.74 | 0 |
| 2025-02-13 | $19.50 | $32.74 | 1,500 |
| 2025-02-12 | $19.51 | $32.76 | 0 |
| 2025-02-11 | $19.51 | $32.76 | 3,500 |
| 2025-02-10 | $19.51 | $32.76 | 500 |
| 2025-02-07 | $20.06 | $33.68 | 100 |
| 2025-02-06 | $19.59 | $32.90 | 900 |
| 2025-02-05 | $18.25 | $30.65 | 0 |
| 2025-02-04 | $18.25 | $30.65 | 1,000 |
| 2025-02-03 | $18.00 | $30.23 | 100 |
| 2025-01-31 | $18.00 | $30.23 | 3,600 |
| 2025-01-30 | $18.00 | $30.23 | 700 |
| 2025-01-29 | $18.50 | $31.07 | 200 |
| 2025-01-28 | $18.51 | $31.08 | 0 |
| 2025-01-27 | $18.51 | $31.08 | 1,000 |
| 2025-01-24 | $19.25 | $32.32 | 3,900 |
| 2025-01-23 | $19.85 | $33.33 | 100 |
| 2025-01-22 | $19.90 | $33.42 | 3,700 |
| 2025-01-21 | $20.96 | $35.20 | 600 |
| 2025-01-17 | $20.40 | $34.26 | 500 |
| 2025-01-16 | $20.70 | $34.76 | 400 |
| 2025-01-15 | $21.00 | $35.26 | 1,100 |
| 2025-01-14 | $20.00 | $33.58 | 700 |
| 2025-01-13 | $20.11 | $33.77 | 11,300 |
| 2025-01-10 | $19.57 | $32.86 | 6,300 |
| 2025-01-08 | $18.49 | $31.05 | 0 |
| 2025-01-07 | $18.49 | $31.05 | 3,700 |
| 2025-01-06 | $18.51 | $31.08 | 1,000 |
| 2025-01-03 | $19.50 | $32.74 | 159,000 |
| 2025-01-02 | $18.50 | $31.07 | 0 |