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
- 2010-02-22 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 | $26.75 | $26.75 | 15,000 |
| 2025-12-30 | $26.60 | $26.60 | 800 |
| 2025-12-29 | $26.50 | $26.50 | 300 |
| 2025-12-26 | $26.75 | $26.75 | 300 |
| 2025-12-24 | $26.00 | $26.00 | 0 |
| 2025-12-23 | $26.00 | $26.00 | 16,200 |
| 2025-12-22 | $25.89 | $25.89 | 200 |
| 2025-12-19 | $25.89 | $25.89 | 3,900 |
| 2025-12-18 | $26.10 | $26.10 | 600 |
| 2025-12-17 | $25.71 | $25.71 | 200 |
| 2025-12-16 | $26.00 | $26.00 | 40,000 |
| 2025-12-15 | $25.80 | $25.80 | 0 |
| 2025-12-12 | $25.80 | $25.80 | 500 |
| 2025-12-11 | $26.40 | $26.40 | 1,000 |
| 2025-12-10 | $25.99 | $25.99 | 2,500 |
| 2025-12-09 | $27.00 | $27.00 | 100 |
| 2025-12-08 | $26.42 | $26.42 | 2,500 |
| 2025-12-05 | $27.00 | $27.00 | 600 |
| 2025-12-04 | $27.14 | $27.14 | 1,300 |
| 2025-12-03 | $27.15 | $27.15 | 4,800 |
| 2025-12-02 | $26.40 | $26.40 | 37,200 |
| 2025-12-01 | $26.32 | $26.32 | 40,100 |
| 2025-11-28 | $26.00 | $26.00 | 300 |
| 2025-11-26 | $26.25 | $26.25 | 8,600 |
| 2025-11-25 | $26.66 | $26.66 | 400 |
| 2025-11-24 | $27.12 | $27.12 | 2,100 |
| 2025-11-21 | $27.07 | $27.07 | 24,300 |
| 2025-11-20 | $27.55 | $27.55 | 35,300 |
| 2025-11-19 | $27.05 | $27.05 | 500 |
| 2025-11-18 | $27.19 | $27.19 | 600 |
| 2025-11-17 | $28.20 | $28.20 | 200 |
| 2025-11-14 | $28.25 | $28.25 | 500 |
| 2025-11-13 | $26.77 | $26.77 | 11,800 |
| 2025-11-12 | $27.98 | $27.98 | 3,000 |
| 2025-11-11 | $28.63 | $28.63 | 500 |
| 2025-11-10 | $28.00 | $28.00 | 300 |
| 2025-11-07 | $28.56 | $28.56 | 800 |
| 2025-11-06 | $28.50 | $28.50 | 1,600 |
| 2025-11-05 | $28.50 | $28.50 | 6,400 |
| 2025-11-04 | $28.60 | $28.60 | 6,100 |
| 2025-11-03 | $28.80 | $28.80 | 34,000 |
| 2025-10-31 | $28.95 | $28.95 | 22,700 |
| 2025-10-30 | $29.25 | $29.25 | 10,600 |
| 2025-10-29 | $29.15 | $29.15 | 48,400 |
| 2025-10-28 | $29.20 | $29.20 | 59,800 |
| 2025-10-27 | $29.65 | $29.65 | 2,500 |
| 2025-10-24 | $29.70 | $29.70 | 14,300 |
| 2025-10-23 | $29.90 | $29.90 | 100 |
| 2025-10-22 | $29.70 | $29.70 | 4,300 |
| 2025-10-21 | $29.57 | $29.57 | 199,400 |
| 2025-10-20 | $29.75 | $29.75 | 29,300 |
| 2025-10-17 | $28.89 | $28.89 | 1,300 |
| 2025-10-16 | $28.96 | $28.96 | 1,100 |
| 2025-10-15 | $29.48 | $29.48 | 400 |
| 2025-10-14 | $28.59 | $28.59 | 4,100 |
| 2025-10-13 | $28.90 | $28.90 | 6,000 |
| 2025-10-10 | $29.71 | $29.71 | 15,100 |
| 2025-10-09 | $29.50 | $29.50 | 0 |
| 2025-10-08 | $29.50 | $29.50 | 600 |
| 2025-10-07 | $29.50 | $29.50 | 69,400 |
| 2025-10-06 | $29.99 | $29.99 | 3,400 |
| 2025-10-03 | $30.00 | $30.00 | 7,700 |
| 2025-10-02 | $29.50 | $29.50 | 3,100 |
| 2025-10-01 | $29.50 | $29.50 | 800 |
| 2025-09-30 | $29.80 | $29.80 | 2,200 |
| 2025-09-29 | $30.30 | $30.30 | 3,000 |
| 2025-09-26 | $30.31 | $30.31 | 200 |
| 2025-09-25 | $29.49 | $29.49 | 8,000 |
| 2025-09-24 | $29.73 | $29.73 | 700 |
| 2025-09-23 | $29.50 | $29.50 | 452,300 |
| 2025-09-22 | $29.85 | $29.85 | 700 |
| 2025-09-19 | $29.90 | $29.90 | 300 |
| 2025-09-18 | $30.17 | $30.17 | 3,900 |
| 2025-09-17 | $30.74 | $30.74 | 14,000 |
| 2025-09-16 | $30.80 | $30.80 | 2,400 |
| 2025-09-15 | $30.69 | $30.69 | 9,100 |
| 2025-09-12 | $31.00 | $31.00 | 2,100 |
| 2025-09-11 | $30.25 | $30.25 | 14,400 |
| 2025-09-10 | $29.69 | $29.69 | 17,900 |
| 2025-09-09 | $30.00 | $30.00 | 2,100 |
| 2025-09-08 | $30.00 | $30.00 | 3,800 |
| 2025-09-05 | $29.70 | $29.70 | 32,900 |
| 2025-09-04 | $29.75 | $29.75 | 65,700 |
| 2025-09-03 | $29.35 | $29.35 | 25,500 |
| 2025-09-02 | $29.40 | $29.40 | 5,000 |
| 2025-08-29 | $28.90 | $28.90 | 1,500 |
| 2025-08-28 | $28.88 | $28.88 | 15,800 |
| 2025-08-27 | $28.69 | $28.69 | 5,600 |
| 2025-08-26 | $28.00 | $28.00 | 141,200 |
| 2025-08-25 | $28.00 | $28.00 | 17,900 |
| 2025-08-22 | $27.87 | $27.87 | 100 |
| 2025-08-21 | $27.86 | $27.86 | 50,400 |
| 2025-08-20 | $27.50 | $27.50 | 44,700 |
| 2025-08-19 | $28.00 | $28.00 | 2,200 |
| 2025-08-18 | $27.99 | $27.99 | 100 |
| 2025-08-15 | $28.00 | $28.00 | 2,200 |
| 2025-08-14 | $28.34 | $28.34 | 22,700 |
| 2025-08-13 | $27.91 | $27.91 | 66,600 |
| 2025-08-12 | $28.21 | $28.21 | 33,700 |
| 2025-08-11 | $29.10 | $29.10 | 30,100 |
| 2025-08-08 | $28.40 | $28.40 | 138,300 |
| 2025-08-07 | $26.33 | $26.33 | 543,500 |
| 2025-08-06 | $26.09 | $26.09 | 154,100 |
| 2025-08-05 | $25.78 | $25.78 | 4,000 |
| 2025-08-04 | $26.10 | $26.10 | 5,000 |
| 2025-08-01 | $26.08 | $26.08 | 33,500 |
| 2025-07-31 | $24.25 | $24.25 | 143,800 |
| 2025-07-30 | $24.05 | $24.05 | 0 |
| 2025-07-29 | $24.05 | $24.05 | 19,700 |
| 2025-07-28 | $23.92 | $23.92 | 18,300 |
| 2025-07-25 | $24.24 | $24.24 | 105,100 |
| 2025-07-24 | $25.00 | $25.00 | 24,000 |
| 2025-07-23 | $24.50 | $24.50 | 800 |
| 2025-07-22 | $24.44 | $24.44 | 3,300 |
| 2025-07-21 | $24.73 | $24.73 | 105,500 |
| 2025-07-18 | $25.05 | $25.05 | 3,700 |
| 2025-07-17 | $25.25 | $25.25 | 876,100 |
| 2025-07-16 | $25.29 | $25.29 | 144,000 |
| 2025-07-15 | $24.78 | $24.78 | 9,700 |
| 2025-07-14 | $24.77 | $24.77 | 500 |
| 2025-07-11 | $24.78 | $24.78 | 5,400 |
| 2025-07-10 | $24.37 | $24.37 | 4,300 |
| 2025-07-09 | $24.29 | $24.29 | 200 |
| 2025-07-08 | $24.29 | $24.29 | 800 |
| 2025-07-07 | $24.50 | $24.50 | 4,200 |
| 2025-07-03 | $24.30 | $24.30 | 0 |
| 2025-07-02 | $24.30 | $24.30 | 6,500 |
| 2025-07-01 | $24.09 | $24.09 | 4,500 |
| 2025-06-30 | $24.00 | $24.00 | 53,600 |
| 2025-06-27 | $23.99 | $23.99 | 1,500 |
| 2025-06-26 | $23.80 | $23.80 | 8,200 |
| 2025-06-25 | $23.25 | $23.25 | 6,300 |
| 2025-06-24 | $23.44 | $23.44 | 600 |
| 2025-06-23 | $23.49 | $23.49 | 2,500 |
| 2025-06-20 | $23.50 | $23.50 | 4,100 |
| 2025-06-18 | $22.52 | $22.52 | 5,900 |
| 2025-06-17 | $23.55 | $23.55 | 2,500 |
| 2025-06-16 | $23.28 | $23.28 | 1,900 |
| 2025-06-13 | $23.46 | $23.46 | 5,700 |
| 2025-06-12 | $23.55 | $23.55 | 1,100 |
| 2025-06-11 | $22.82 | $22.82 | 5,600 |
| 2025-06-10 | $22.30 | $22.30 | 600 |
| 2025-06-09 | $22.10 | $22.10 | 300 |
| 2025-06-06 | $21.88 | $21.88 | 10,000 |
| 2025-06-05 | $21.50 | $21.50 | 0 |
| 2025-06-04 | $21.50 | $21.50 | 24,900 |
| 2025-06-03 | $22.19 | $22.19 | 21,100 |
| 2025-06-02 | $23.90 | $23.90 | 9,300 |
| 2025-05-30 | $23.22 | $23.22 | 600 |
| 2025-05-29 | $23.00 | $23.00 | 6,300 |
| 2025-05-28 | $23.24 | $23.24 | 6,100 |
| 2025-05-27 | $23.28 | $23.28 | 6,600 |
| 2025-05-23 | $22.35 | $22.35 | 42,400 |
| 2025-05-22 | $22.25 | $22.25 | 705,700 |
| 2025-05-21 | $19.85 | $19.85 | 0 |
| 2025-05-20 | $19.85 | $19.85 | 3,100 |
| 2025-05-19 | $20.00 | $20.00 | 300,100 |
| 2025-05-16 | $20.10 | $20.10 | 0 |
| 2025-05-15 | $20.10 | $20.10 | 350,100 |
| 2025-05-14 | $20.10 | $20.10 | 42,100 |
| 2025-05-13 | $20.09 | $20.09 | 0 |
| 2025-05-12 | $20.09 | $20.09 | 1,200 |
| 2025-05-09 | $20.09 | $20.09 | 900 |
| 2025-05-08 | $20.30 | $20.30 | 0 |
| 2025-05-07 | $20.30 | $20.30 | 0 |
| 2025-05-06 | $20.30 | $20.30 | 2,800 |
| 2025-05-05 | $20.30 | $20.30 | 900 |
| 2025-05-02 | $20.30 | $20.30 | 2,900 |
| 2025-05-01 | $20.19 | $20.19 | 2,100 |
| 2025-04-30 | $20.18 | $20.18 | 100 |
| 2025-04-29 | $20.00 | $20.00 | 180,100 |
| 2025-04-28 | $19.90 | $19.90 | 100 |
| 2025-04-25 | $19.55 | $19.55 | 2,000 |
| 2025-04-24 | $19.25 | $19.25 | 0 |
| 2025-04-23 | $19.25 | $19.25 | 5,600 |
| 2025-04-22 | $18.91 | $18.91 | 200 |
| 2025-04-21 | $19.43 | $19.43 | 600 |
| 2025-04-17 | $20.13 | $20.13 | 0 |
| 2025-04-16 | $20.13 | $20.13 | 0 |
| 2025-04-15 | $20.13 | $20.13 | 700 |
| 2025-04-14 | $19.39 | $19.39 | 3,800 |
| 2025-04-11 | $18.45 | $18.45 | 553,500 |
| 2025-04-10 | $18.82 | $18.82 | 800 |
| 2025-04-09 | $18.82 | $18.82 | 9,800 |
| 2025-04-08 | $17.86 | $17.86 | 5,400 |
| 2025-04-07 | $17.58 | $17.58 | 27,800 |
| 2025-04-04 | $17.25 | $17.25 | 21,300 |
| 2025-04-03 | $19.50 | $19.50 | 4,200 |
| 2025-04-02 | $20.30 | $20.30 | 0 |
| 2025-04-01 | $20.30 | $20.30 | 900 |
| 2025-03-31 | $20.50 | $20.50 | 200 |
| 2025-03-28 | $20.95 | $20.95 | 0 |
| 2025-03-27 | $20.95 | $20.95 | 10,800 |
| 2025-03-26 | $20.95 | $20.95 | 200 |
| 2025-03-25 | $20.99 | $20.99 | 500 |
| 2025-03-24 | $20.95 | $20.95 | 765,400 |
| 2025-03-21 | $19.95 | $19.95 | 2,700 |
| 2025-03-20 | $20.05 | $20.05 | 3,400 |
| 2025-03-19 | $20.09 | $20.09 | 2,700 |
| 2025-03-18 | $19.35 | $19.35 | 14,500 |
| 2025-03-17 | $19.14 | $19.14 | 1,400 |
| 2025-03-14 | $18.75 | $18.75 | 2,000 |
| 2025-03-13 | $17.48 | $17.48 | 2,600 |
| 2025-03-12 | $17.22 | $17.22 | 2,500 |
| 2025-03-11 | $17.13 | $17.13 | 9,900 |
| 2025-03-10 | $17.62 | $17.62 | 51,100 |
| 2025-03-07 | $18.18 | $18.18 | 215,700 |
| 2025-03-06 | $18.43 | $18.43 | 4,200 |
| 2025-03-05 | $18.98 | $18.98 | 23,100 |
| 2025-03-04 | $19.00 | $19.00 | 1,400 |
| 2025-03-03 | $19.44 | $19.44 | 4,500 |
| 2025-02-28 | $20.02 | $20.02 | 2,700 |
| 2025-02-27 | $19.75 | $19.75 | 4,900 |
| 2025-02-26 | $20.69 | $20.69 | 1,900 |
| 2025-02-25 | $20.75 | $20.75 | 5,000 |
| 2025-02-24 | $20.77 | $20.77 | 300 |
| 2025-02-21 | $20.91 | $20.91 | 2,900 |
| 2025-02-20 | $20.85 | $20.85 | 2,700 |
| 2025-02-19 | $20.94 | $20.94 | 4,200 |
| 2025-02-18 | $20.90 | $20.90 | 109,400 |
| 2025-02-14 | $20.88 | $20.88 | 4,700 |
| 2025-02-13 | $20.55 | $20.55 | 2,900 |
| 2025-02-12 | $20.20 | $20.20 | 2,700 |
| 2025-02-11 | $20.30 | $20.30 | 1,700 |
| 2025-02-10 | $20.50 | $20.50 | 700 |
| 2025-02-07 | $20.66 | $20.66 | 48,400 |
| 2025-02-06 | $20.61 | $20.61 | 19,200 |
| 2025-02-05 | $19.95 | $19.95 | 100 |
| 2025-02-04 | $19.88 | $19.88 | 5,000 |
| 2025-02-03 | $18.89 | $18.89 | 6,600 |
| 2025-01-31 | $18.77 | $18.77 | 8,200 |
| 2025-01-30 | $18.80 | $18.80 | 7,100 |
| 2025-01-29 | $18.65 | $18.65 | 12,100 |
| 2025-01-28 | $19.95 | $19.95 | 1,200 |
| 2025-01-27 | $19.40 | $19.40 | 3,800 |
| 2025-01-24 | $19.90 | $19.90 | 1,000 |
| 2025-01-23 | $20.00 | $20.00 | 8,000 |
| 2025-01-22 | $20.00 | $20.00 | 8,900 |
| 2025-01-21 | $20.75 | $20.75 | 3,600 |
| 2025-01-17 | $21.00 | $21.00 | 10,100 |
| 2025-01-16 | $20.87 | $20.87 | 1,200 |
| 2025-01-15 | $20.78 | $20.78 | 16,100 |
| 2025-01-14 | $20.55 | $20.55 | 10,200 |
| 2025-01-13 | $20.22 | $20.22 | 695,300 |
| 2025-01-10 | $20.65 | $20.65 | 363,400 |
| 2025-01-08 | $19.85 | $19.85 | 6,100 |
| 2025-01-07 | $19.95 | $19.95 | 501,200 |
| 2025-01-06 | $19.80 | $19.80 | 280,500 |
| 2025-01-03 | $20.10 | $20.10 | 1,750,500 |
| 2025-01-02 | $19.36 | $19.36 | 700 |