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
- 2001-04-24 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 | $25.00 | $42.38 | 0 |
| 2025-12-30 | $25.00 | $42.38 | 0 |
| 2025-12-29 | $25.00 | $42.38 | 0 |
| 2025-12-26 | $25.00 | $42.38 | 0 |
| 2025-12-24 | $25.00 | $42.38 | 800 |
| 2025-12-23 | $24.80 | $42.04 | 400 |
| 2025-12-22 | $24.31 | $41.21 | 100 |
| 2025-12-19 | $24.25 | $41.11 | 400 |
| 2025-12-18 | $24.19 | $41.01 | 0 |
| 2025-12-17 | $24.19 | $41.01 | 100 |
| 2025-12-16 | $24.03 | $40.74 | 10,300 |
| 2025-12-15 | $24.50 | $41.54 | 7,200 |
| 2025-12-12 | $24.50 | $41.54 | 500 |
| 2025-12-11 | $24.76 | $41.98 | 2,600 |
| 2025-12-10 | $25.75 | $43.65 | 400 |
| 2025-12-09 | $26.11 | $44.26 | 1,300 |
| 2025-12-08 | $25.66 | $43.50 | 1,900 |
| 2025-12-05 | $25.67 | $43.52 | 0 |
| 2025-12-04 | $25.67 | $43.52 | 1,100 |
| 2025-12-03 | $26.00 | $44.08 | 0 |
| 2025-12-02 | $26.00 | $44.08 | 0 |
| 2025-12-01 | $26.00 | $44.08 | 2,400 |
| 2025-11-28 | $25.82 | $43.77 | 0 |
| 2025-11-26 | $25.82 | $43.77 | 0 |
| 2025-11-25 | $25.82 | $43.77 | 100 |
| 2025-11-24 | $25.46 | $43.16 | 2,400 |
| 2025-11-21 | $25.07 | $42.50 | 3,100 |
| 2025-11-20 | $28.27 | $47.93 | 36,000 |
| 2025-11-19 | $24.66 | $41.81 | 9,400 |
| 2025-11-18 | $25.70 | $43.57 | 0 |
| 2025-11-17 | $25.70 | $43.57 | 5,900 |
| 2025-11-14 | $24.60 | $41.70 | 4,800 |
| 2025-11-13 | $23.26 | $39.43 | 179,100 |
| 2025-11-12 | $24.67 | $41.82 | 400 |
| 2025-11-11 | $24.67 | $41.82 | 1,000 |
| 2025-11-10 | $25.70 | $43.57 | 300 |
| 2025-11-07 | $24.92 | $42.25 | 2,100 |
| 2025-11-06 | $25.50 | $43.23 | 14,700 |
| 2025-11-05 | $25.70 | $43.57 | 13,300 |
| 2025-11-04 | $25.60 | $43.40 | 12,400 |
| 2025-11-03 | $25.95 | $43.99 | 5,000 |
| 2025-10-31 | $26.50 | $44.93 | 2,600 |
| 2025-10-30 | $26.45 | $44.84 | 1,000 |
| 2025-10-29 | $27.50 | $46.62 | 2,600 |
| 2025-10-28 | $27.95 | $47.38 | 1,000 |
| 2025-10-27 | $27.95 | $47.38 | 0 |
| 2025-10-24 | $27.95 | $47.38 | 400 |
| 2025-10-23 | $28.00 | $47.47 | 100 |
| 2025-10-22 | $27.75 | $47.05 | 400 |
| 2025-10-21 | $27.50 | $46.62 | 2,100 |
| 2025-10-20 | $27.36 | $46.38 | 0 |
| 2025-10-17 | $27.36 | $46.38 | 2,400 |
| 2025-10-16 | $27.00 | $45.77 | 300 |
| 2025-10-15 | $26.55 | $45.01 | 100 |
| 2025-10-14 | $26.50 | $44.93 | 5,500 |
| 2025-10-13 | $26.75 | $45.35 | 10,100 |
| 2025-10-10 | $26.98 | $45.74 | 2,200 |
| 2025-10-09 | $27.35 | $46.37 | 600 |
| 2025-10-08 | $27.45 | $46.54 | 1,100 |
| 2025-10-07 | $27.70 | $46.96 | 100 |
| 2025-10-06 | $28.00 | $47.47 | 700 |
| 2025-10-03 | $28.00 | $47.47 | 3,600 |
| 2025-10-02 | $27.70 | $46.96 | 0 |
| 2025-10-01 | $27.70 | $46.96 | 300 |
| 2025-09-30 | $27.45 | $46.54 | 0 |
| 2025-09-29 | $27.45 | $46.54 | 1,000 |
| 2025-09-26 | $27.45 | $46.54 | 400 |
| 2025-09-25 | $27.50 | $46.62 | 500 |
| 2025-09-24 | $27.50 | $46.62 | 300 |
| 2025-09-23 | $27.50 | $46.62 | 0 |
| 2025-09-22 | $27.50 | $46.62 | 2,500 |
| 2025-09-19 | $28.85 | $48.91 | 700 |
| 2025-09-18 | $28.50 | $48.32 | 0 |
| 2025-09-17 | $28.50 | $48.32 | 29,000 |
| 2025-09-16 | $27.80 | $47.13 | 900 |
| 2025-09-15 | $27.95 | $47.38 | 2,300 |
| 2025-09-12 | $27.85 | $47.21 | 4,100 |
| 2025-09-11 | $28.24 | $47.88 | 4,600 |
| 2025-09-10 | $26.98 | $45.74 | 1,000 |
| 2025-09-09 | $27.60 | $46.79 | 800 |
| 2025-09-08 | $27.49 | $46.60 | 1,800 |
| 2025-09-05 | $28.00 | $47.47 | 1,800 |
| 2025-09-04 | $28.24 | $47.88 | 400 |
| 2025-09-03 | $27.23 | $46.16 | 0 |
| 2025-09-02 | $27.23 | $46.16 | 0 |
| 2025-08-29 | $27.23 | $46.16 | 0 |
| 2025-08-28 | $27.23 | $46.16 | 4,100 |
| 2025-08-27 | $26.60 | $45.10 | 9,500 |
| 2025-08-26 | $26.50 | $44.93 | 300 |
| 2025-08-25 | $26.50 | $44.93 | 100 |
| 2025-08-22 | $26.84 | $45.50 | 0 |
| 2025-08-21 | $26.84 | $45.50 | 2,100 |
| 2025-08-20 | $26.25 | $44.50 | 6,500 |
| 2025-08-19 | $27.25 | $46.20 | 300 |
| 2025-08-18 | $27.50 | $46.62 | 900 |
| 2025-08-15 | $26.25 | $44.50 | 0 |
| 2025-08-14 | $26.25 | $44.50 | 1,500 |
| 2025-08-13 | $27.57 | $46.74 | 8,800 |
| 2025-08-12 | $27.41 | $46.47 | 119,200 |
| 2025-08-11 | $26.30 | $44.59 | 2,500 |
| 2025-08-08 | $24.70 | $41.87 | 5,000 |
| 2025-08-07 | $23.62 | $40.04 | 1,400 |
| 2025-08-06 | $22.39 | $37.96 | 1,200 |
| 2025-08-05 | $22.50 | $38.14 | 2,300 |
| 2025-08-04 | $22.20 | $37.64 | 528,300 |
| 2025-08-01 | $21.95 | $37.21 | 2,200 |
| 2025-07-31 | $21.00 | $35.60 | 2,200 |
| 2025-07-30 | $20.82 | $35.30 | 200 |
| 2025-07-29 | $21.30 | $36.11 | 0 |
| 2025-07-28 | $21.30 | $36.11 | 2,900 |
| 2025-07-25 | $21.85 | $37.04 | 521,800 |
| 2025-07-24 | $21.24 | $36.01 | 0 |
| 2025-07-23 | $21.24 | $36.01 | 500 |
| 2025-07-22 | $21.25 | $36.03 | 5,300 |
| 2025-07-21 | $21.99 | $37.28 | 0 |
| 2025-07-18 | $21.99 | $37.28 | 8,700 |
| 2025-07-17 | $22.15 | $37.55 | 4,800 |
| 2025-07-16 | $22.51 | $38.16 | 0 |
| 2025-07-15 | $22.51 | $38.16 | 1,200 |
| 2025-07-14 | $21.81 | $36.98 | 1,200 |
| 2025-07-11 | $22.38 | $37.94 | 0 |
| 2025-07-10 | $22.38 | $37.94 | 400 |
| 2025-07-09 | $22.00 | $37.30 | 200 |
| 2025-07-08 | $21.79 | $36.94 | 1,600 |
| 2025-07-07 | $21.95 | $37.21 | 0 |
| 2025-07-03 | $21.95 | $37.21 | 100 |
| 2025-07-02 | $22.00 | $37.30 | 0 |
| 2025-07-01 | $22.00 | $37.30 | 1,600 |
| 2025-06-30 | $22.02 | $37.33 | 3,400 |
| 2025-06-27 | $21.60 | $36.62 | 1,200 |
| 2025-06-26 | $21.91 | $37.14 | 5,900 |
| 2025-06-25 | $20.65 | $35.01 | 5,100 |
| 2025-06-24 | $20.51 | $34.77 | 7,400 |
| 2025-06-23 | $20.15 | $34.16 | 7,700 |
| 2025-06-20 | $20.40 | $34.58 | 700 |
| 2025-06-18 | $19.99 | $33.89 | 900 |
| 2025-06-17 | $20.50 | $34.75 | 5,200 |
| 2025-06-16 | $21.00 | $35.60 | 5,200 |
| 2025-06-13 | $20.50 | $34.75 | 53,200 |
| 2025-06-12 | $21.29 | $36.09 | 51,400 |
| 2025-06-11 | $21.20 | $35.94 | 5,700 |
| 2025-06-10 | $20.35 | $34.50 | 200 |
| 2025-06-09 | $20.61 | $34.94 | 400 |
| 2025-06-06 | $20.30 | $34.42 | 2,300 |
| 2025-06-05 | $20.59 | $34.91 | 100 |
| 2025-06-04 | $20.04 | $33.97 | 4,800 |
| 2025-06-03 | $21.00 | $35.60 | 2,200 |
| 2025-06-02 | $21.69 | $36.77 | 3,100 |
| 2025-05-30 | $21.80 | $36.96 | 5,900 |
| 2025-05-29 | $21.99 | $37.28 | 4,300 |
| 2025-05-28 | $22.20 | $37.64 | 1,900 |
| 2025-05-27 | $21.50 | $36.45 | 1,700 |
| 2025-05-23 | $21.40 | $36.28 | 1,200 |
| 2025-05-22 | $21.98 | $37.26 | 5,700 |
| 2025-05-21 | $18.50 | $31.36 | 700 |
| 2025-05-20 | $18.85 | $31.96 | 4,200 |
| 2025-05-19 | $18.56 | $31.47 | 0 |
| 2025-05-16 | $18.56 | $31.47 | 0 |
| 2025-05-15 | $18.56 | $31.47 | 0 |
| 2025-05-14 | $18.56 | $31.47 | 900 |
| 2025-05-13 | $18.60 | $31.53 | 0 |
| 2025-05-12 | $18.60 | $31.53 | 1,000 |
| 2025-05-09 | $18.52 | $31.40 | 400 |
| 2025-05-08 | $18.42 | $31.23 | 0 |
| 2025-05-07 | $18.42 | $31.23 | 500 |
| 2025-05-06 | $18.58 | $31.50 | 200 |
| 2025-05-05 | $18.50 | $31.36 | 1,000 |
| 2025-05-02 | $18.38 | $31.16 | 100 |
| 2025-05-01 | $18.25 | $30.94 | 2,800 |
| 2025-04-30 | $17.32 | $29.36 | 500 |
| 2025-04-29 | $17.99 | $30.50 | 100 |
| 2025-04-28 | $17.82 | $30.21 | 100 |
| 2025-04-25 | $17.20 | $29.16 | 300 |
| 2025-04-24 | $17.20 | $29.16 | 500 |
| 2025-04-23 | $17.50 | $29.67 | 1,500 |
| 2025-04-22 | $17.25 | $29.24 | 700 |
| 2025-04-21 | $17.11 | $29.01 | 2,100 |
| 2025-04-17 | $17.25 | $29.24 | 2,100 |
| 2025-04-16 | $17.55 | $29.75 | 700 |
| 2025-04-15 | $17.52 | $29.70 | 3,900 |
| 2025-04-14 | $17.09 | $28.97 | 3,900 |
| 2025-04-11 | $16.51 | $27.99 | 1,100 |
| 2025-04-10 | $16.76 | $28.41 | 11,100 |
| 2025-04-09 | $16.00 | $27.13 | 3,900 |
| 2025-04-08 | $16.10 | $27.29 | 2,500 |
| 2025-04-07 | $16.13 | $27.35 | 4,500 |
| 2025-04-04 | $16.00 | $27.13 | 4,700 |
| 2025-04-03 | $17.24 | $29.23 | 1,500 |
| 2025-04-02 | $18.68 | $31.67 | 0 |
| 2025-04-01 | $18.68 | $31.67 | 400 |
| 2025-03-31 | $18.64 | $31.60 | 1,100 |
| 2025-03-28 | $18.62 | $31.57 | 200 |
| 2025-03-27 | $18.97 | $32.16 | 500 |
| 2025-03-26 | $18.81 | $31.89 | 0 |
| 2025-03-25 | $18.81 | $31.89 | 800 |
| 2025-03-24 | $19.75 | $33.48 | 300 |
| 2025-03-21 | $18.75 | $31.79 | 2,100 |
| 2025-03-20 | $18.51 | $31.38 | 300 |
| 2025-03-19 | $18.38 | $31.16 | 1,200 |
| 2025-03-18 | $17.70 | $30.01 | 200 |
| 2025-03-17 | $17.95 | $30.43 | 1,800 |
| 2025-03-14 | $17.30 | $29.33 | 6,800 |
| 2025-03-13 | $16.25 | $27.55 | 200 |
| 2025-03-12 | $16.39 | $27.79 | 0 |
| 2025-03-11 | $16.39 | $27.79 | 500 |
| 2025-03-10 | $16.89 | $28.63 | 100 |
| 2025-03-07 | $16.89 | $28.63 | 1,400 |
| 2025-03-06 | $17.99 | $30.50 | 0 |
| 2025-03-05 | $17.99 | $30.50 | 0 |
| 2025-03-04 | $17.99 | $30.50 | 5,600 |
| 2025-03-03 | $18.21 | $30.87 | 3,900 |
| 2025-02-28 | $19.25 | $32.63 | 500 |
| 2025-02-27 | $19.40 | $32.89 | 100 |
| 2025-02-26 | $19.43 | $32.94 | 300 |
| 2025-02-25 | $19.49 | $33.04 | 300 |
| 2025-02-24 | $20.00 | $33.91 | 0 |
| 2025-02-21 | $20.00 | $33.91 | 0 |
| 2025-02-20 | $20.00 | $33.91 | 1,200 |
| 2025-02-19 | $20.00 | $33.91 | 5,500 |
| 2025-02-18 | $19.70 | $33.40 | 100 |
| 2025-02-14 | $19.34 | $32.79 | 600 |
| 2025-02-13 | $19.69 | $33.38 | 0 |
| 2025-02-12 | $19.69 | $33.38 | 1,000 |
| 2025-02-11 | $19.75 | $33.48 | 0 |
| 2025-02-10 | $19.75 | $33.48 | 0 |
| 2025-02-07 | $19.75 | $33.48 | 20,600 |
| 2025-02-06 | $20.04 | $33.97 | 2,600 |
| 2025-02-05 | $18.48 | $31.33 | 900 |
| 2025-02-04 | $18.15 | $30.77 | 1,900 |
| 2025-02-03 | $17.90 | $30.35 | 0 |
| 2025-01-31 | $17.90 | $30.35 | 3,100 |
| 2025-01-30 | $17.75 | $30.09 | 0 |
| 2025-01-29 | $17.75 | $30.09 | 5,600 |
| 2025-01-28 | $19.14 | $32.45 | 100 |
| 2025-01-27 | $19.00 | $32.21 | 12,300 |
| 2025-01-24 | $19.03 | $32.26 | 1,700 |
| 2025-01-23 | $19.30 | $32.72 | 700 |
| 2025-01-22 | $19.35 | $32.80 | 3,100 |
| 2025-01-21 | $19.53 | $33.11 | 84,900 |
| 2025-01-17 | $19.25 | $32.63 | 700 |
| 2025-01-16 | $19.65 | $33.31 | 9,900 |
| 2025-01-15 | $18.95 | $32.13 | 12,100 |
| 2025-01-14 | $19.41 | $32.91 | 13,000 |
| 2025-01-13 | $18.50 | $31.36 | 5,800 |
| 2025-01-10 | $18.80 | $31.87 | 16,700 |
| 2025-01-08 | $19.19 | $32.53 | 16,100 |
| 2025-01-07 | $19.00 | $32.21 | 1,000 |
| 2025-01-06 | $19.56 | $33.16 | 2,900 |
| 2025-01-03 | $19.50 | $33.06 | 10,700 |
| 2025-01-02 | $18.35 | $31.11 | 200 |