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
- 1999-11-10 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 | $23.50 | $23.78 | 3,100 |
| 2025-12-30 | $23.75 | $24.03 | 1,200 |
| 2025-12-29 | $23.95 | $24.23 | 4,200 |
| 2025-12-26 | $23.65 | $23.93 | 4,800 |
| 2025-12-24 | $23.62 | $23.90 | 1,500 |
| 2025-12-23 | $23.72 | $24.00 | 2,100 |
| 2025-12-22 | $23.86 | $24.14 | 1,400 |
| 2025-12-19 | $23.85 | $24.13 | 8,600 |
| 2025-12-18 | $24.05 | $24.33 | 4,300 |
| 2025-12-17 | $25.50 | $25.80 | 9,400 |
| 2025-12-16 | $25.51 | $25.81 | 1,700 |
| 2025-12-15 | $26.00 | $26.31 | 600 |
| 2025-12-12 | $26.10 | $26.41 | 2,800 |
| 2025-12-11 | $25.83 | $26.14 | 1,100 |
| 2025-12-10 | $26.00 | $26.31 | 1,800 |
| 2025-12-09 | $26.25 | $26.56 | 200 |
| 2025-12-08 | $27.00 | $27.32 | 900 |
| 2025-12-05 | $27.00 | $27.32 | 1,700 |
| 2025-12-04 | $27.77 | $28.10 | 0 |
| 2025-12-03 | $27.77 | $28.10 | 2,200 |
| 2025-12-02 | $26.70 | $27.02 | 600 |
| 2025-12-01 | $26.00 | $26.31 | 1,700 |
| 2025-11-28 | $27.23 | $27.55 | 200 |
| 2025-11-26 | $27.23 | $27.55 | 100 |
| 2025-11-25 | $26.79 | $27.11 | 5,200 |
| 2025-11-24 | $27.50 | $27.72 | 9,300 |
| 2025-11-21 | $27.60 | $27.82 | 500 |
| 2025-11-20 | $27.00 | $27.21 | 4,500 |
| 2025-11-19 | $29.00 | $29.23 | 300 |
| 2025-11-18 | $29.75 | $29.99 | 600 |
| 2025-11-17 | $30.45 | $30.69 | 300 |
| 2025-11-14 | $30.50 | $30.74 | 0 |
| 2025-11-13 | $30.50 | $30.74 | 900 |
| 2025-11-12 | $29.00 | $29.23 | 5,500 |
| 2025-11-11 | $29.82 | $30.06 | 13,700 |
| 2025-11-10 | $28.00 | $28.22 | 4,700 |
| 2025-11-07 | $27.48 | $27.70 | 5,400 |
| 2025-11-06 | $27.26 | $27.48 | 4,200 |
| 2025-11-05 | $28.63 | $28.86 | 700 |
| 2025-11-04 | $28.75 | $28.98 | 2,800 |
| 2025-11-03 | $29.40 | $29.63 | 0 |
| 2025-10-31 | $29.40 | $29.63 | 500 |
| 2025-10-30 | $29.49 | $29.72 | 2,100 |
| 2025-10-29 | $29.70 | $29.94 | 1,200 |
| 2025-10-28 | $29.38 | $29.61 | 1,200 |
| 2025-10-27 | $30.00 | $30.24 | 5,100 |
| 2025-10-24 | $31.50 | $31.75 | 2,800 |
| 2025-10-23 | $31.98 | $32.23 | 400 |
| 2025-10-22 | $32.00 | $32.25 | 700 |
| 2025-10-21 | $32.06 | $32.31 | 0 |
| 2025-10-20 | $32.06 | $32.31 | 2,000 |
| 2025-10-17 | $32.90 | $33.16 | 3,700 |
| 2025-10-16 | $32.81 | $33.07 | 2,900 |
| 2025-10-15 | $32.49 | $32.75 | 3,100 |
| 2025-10-14 | $32.98 | $33.24 | 5,900 |
| 2025-10-13 | $34.92 | $35.20 | 0 |
| 2025-10-10 | $34.92 | $35.20 | 600 |
| 2025-10-09 | $34.00 | $34.27 | 400 |
| 2025-10-08 | $36.45 | $36.74 | 0 |
| 2025-10-07 | $36.45 | $36.74 | 0 |
| 2025-10-06 | $36.45 | $36.74 | 300 |
| 2025-10-03 | $36.00 | $36.29 | 1,700 |
| 2025-10-02 | $37.71 | $38.01 | 0 |
| 2025-10-01 | $37.71 | $38.01 | 0 |
| 2025-09-30 | $37.71 | $38.01 | 100 |
| 2025-09-29 | $37.75 | $38.05 | 300 |
| 2025-09-26 | $38.00 | $38.30 | 1,300 |
| 2025-09-25 | $38.33 | $38.63 | 900 |
| 2025-09-24 | $39.05 | $39.36 | 0 |
| 2025-09-23 | $39.05 | $39.36 | 1,500 |
| 2025-09-22 | $38.88 | $39.19 | 1,200 |
| 2025-09-19 | $39.00 | $39.31 | 100 |
| 2025-09-18 | $39.07 | $39.38 | 800 |
| 2025-09-17 | $39.10 | $39.41 | 500 |
| 2025-09-16 | $39.10 | $39.41 | 0 |
| 2025-09-15 | $39.10 | $39.41 | 0 |
| 2025-09-12 | $39.10 | $39.41 | 0 |
| 2025-09-11 | $39.10 | $39.41 | 600 |
| 2025-09-10 | $38.75 | $39.06 | 2,100 |
| 2025-09-09 | $38.41 | $38.71 | 0 |
| 2025-09-08 | $38.41 | $38.71 | 600 |
| 2025-09-05 | $38.93 | $39.24 | 1,300 |
| 2025-09-04 | $38.45 | $38.76 | 800 |
| 2025-09-03 | $37.85 | $38.15 | 600 |
| 2025-09-02 | $38.00 | $38.30 | 500 |
| 2025-08-29 | $38.00 | $38.30 | 0 |
| 2025-08-28 | $38.00 | $38.30 | 800 |
| 2025-08-27 | $37.99 | $38.29 | 500 |
| 2025-08-26 | $38.00 | $38.30 | 500 |
| 2025-08-25 | $38.00 | $38.30 | 0 |
| 2025-08-22 | $38.00 | $38.30 | 1,100 |
| 2025-08-21 | $37.33 | $37.63 | 300 |
| 2025-08-20 | $38.00 | $38.23 | 1,200 |
| 2025-08-19 | $38.00 | $38.23 | 0 |
| 2025-08-18 | $38.00 | $38.23 | 300 |
| 2025-08-15 | $38.50 | $38.73 | 400 |
| 2025-08-14 | $38.50 | $38.73 | 1,700 |
| 2025-08-13 | $38.45 | $38.68 | 1,200 |
| 2025-08-12 | $38.00 | $38.23 | 300 |
| 2025-08-11 | $38.00 | $38.23 | 1,200 |
| 2025-08-08 | $38.55 | $38.78 | 100 |
| 2025-08-07 | $39.25 | $39.49 | 0 |
| 2025-08-06 | $39.25 | $39.49 | 500 |
| 2025-08-05 | $37.83 | $38.06 | 300 |
| 2025-08-04 | $39.50 | $39.74 | 300 |
| 2025-08-01 | $39.50 | $39.74 | 500 |
| 2025-07-31 | $39.13 | $39.37 | 100 |
| 2025-07-30 | $39.50 | $39.74 | 1,100 |
| 2025-07-29 | $39.13 | $39.37 | 3,100 |
| 2025-07-28 | $39.50 | $39.74 | 0 |
| 2025-07-25 | $39.50 | $39.74 | 0 |
| 2025-07-24 | $39.50 | $39.74 | 1,000 |
| 2025-07-23 | $40.02 | $40.26 | 0 |
| 2025-07-22 | $40.02 | $40.26 | 1,500 |
| 2025-07-21 | $40.10 | $40.34 | 300 |
| 2025-07-18 | $40.10 | $40.34 | 400 |
| 2025-07-17 | $40.10 | $40.34 | 500 |
| 2025-07-16 | $40.05 | $40.29 | 2,900 |
| 2025-07-15 | $40.06 | $40.30 | 3,100 |
| 2025-07-14 | $40.05 | $40.29 | 2,900 |
| 2025-07-11 | $40.09 | $40.33 | 700 |
| 2025-07-10 | $39.00 | $39.24 | 1,600 |
| 2025-07-09 | $40.02 | $40.26 | 0 |
| 2025-07-08 | $40.02 | $40.26 | 3,100 |
| 2025-07-07 | $40.00 | $40.24 | 200 |
| 2025-07-03 | $41.00 | $41.25 | 200 |
| 2025-07-02 | $41.00 | $41.25 | 300 |
| 2025-07-01 | $40.50 | $40.75 | 1,200 |
| 2025-06-30 | $43.00 | $43.26 | 4,400 |
| 2025-06-27 | $43.91 | $44.18 | 5,300 |
| 2025-06-26 | $44.25 | $44.52 | 2,300 |
| 2025-06-25 | $45.00 | $45.27 | 600 |
| 2025-06-24 | $45.50 | $45.78 | 300 |
| 2025-06-23 | $46.00 | $46.28 | 200 |
| 2025-06-20 | $46.00 | $46.28 | 0 |
| 2025-06-18 | $46.00 | $46.28 | 400 |
| 2025-06-17 | $44.98 | $45.25 | 1,900 |
| 2025-06-16 | $47.00 | $47.28 | 0 |
| 2025-06-13 | $47.00 | $47.28 | 200 |
| 2025-06-12 | $47.00 | $47.28 | 0 |
| 2025-06-11 | $47.00 | $47.28 | 0 |
| 2025-06-10 | $47.00 | $47.28 | 0 |
| 2025-06-09 | $47.00 | $47.28 | 400 |
| 2025-06-06 | $46.96 | $47.24 | 1,500 |
| 2025-06-05 | $41.00 | $41.25 | 1,100 |
| 2025-06-04 | $40.94 | $41.19 | 0 |
| 2025-06-03 | $40.94 | $41.19 | 300 |
| 2025-06-02 | $40.00 | $40.24 | 0 |
| 2025-05-30 | $40.00 | $40.24 | 800 |
| 2025-05-29 | $41.20 | $41.45 | 200 |
| 2025-05-28 | $41.75 | $42.00 | 900 |
| 2025-05-27 | $42.00 | $42.25 | 2,700 |
| 2025-05-23 | $41.50 | $41.75 | 1,400 |
| 2025-05-22 | $39.50 | $39.68 | 5,000 |
| 2025-05-21 | $36.62 | $36.79 | 5,000 |
| 2025-05-20 | $36.00 | $36.17 | 200 |
| 2025-05-19 | $36.75 | $36.92 | 700 |
| 2025-05-16 | $36.50 | $36.67 | 2,000 |
| 2025-05-15 | $34.00 | $34.16 | 3,000 |
| 2025-05-14 | $34.00 | $34.16 | 1,200 |
| 2025-05-13 | $34.01 | $34.17 | 1,400 |
| 2025-05-12 | $34.00 | $34.16 | 800 |
| 2025-05-09 | $34.25 | $34.41 | 0 |
| 2025-05-08 | $34.25 | $34.41 | 200 |
| 2025-05-07 | $34.31 | $34.47 | 400 |
| 2025-05-06 | $35.00 | $35.16 | 0 |
| 2025-05-05 | $35.00 | $35.16 | 400 |
| 2025-05-02 | $35.00 | $35.16 | 100 |
| 2025-05-01 | $35.00 | $35.16 | 0 |
| 2025-04-30 | $35.00 | $35.16 | 400 |
| 2025-04-29 | $35.00 | $35.16 | 500 |
| 2025-04-28 | $35.00 | $35.16 | 600 |
| 2025-04-25 | $35.00 | $35.16 | 0 |
| 2025-04-24 | $35.00 | $35.16 | 500 |
| 2025-04-23 | $35.00 | $35.16 | 1,200 |
| 2025-04-22 | $35.00 | $35.16 | 0 |
| 2025-04-21 | $35.00 | $35.16 | 0 |
| 2025-04-17 | $35.00 | $35.16 | 0 |
| 2025-04-16 | $35.00 | $35.16 | 0 |
| 2025-04-15 | $35.00 | $35.16 | 0 |
| 2025-04-14 | $35.00 | $35.16 | 200 |
| 2025-04-11 | $35.00 | $35.16 | 100 |
| 2025-04-10 | $32.88 | $33.03 | 0 |
| 2025-04-09 | $32.88 | $33.03 | 100 |
| 2025-04-08 | $35.10 | $35.26 | 200 |
| 2025-04-07 | $33.25 | $33.40 | 700 |
| 2025-04-04 | $29.16 | $29.30 | 3,100 |
| 2025-04-03 | $31.00 | $31.14 | 3,500 |
| 2025-04-02 | $34.00 | $34.16 | 200 |
| 2025-04-01 | $33.50 | $33.66 | 600 |
| 2025-03-31 | $33.88 | $34.04 | 1,200 |
| 2025-03-28 | $35.00 | $35.16 | 0 |
| 2025-03-27 | $35.00 | $35.16 | 2,700 |
| 2025-03-26 | $34.50 | $34.66 | 1,800 |
| 2025-03-25 | $35.50 | $35.66 | 100 |
| 2025-03-24 | $35.50 | $35.66 | 1,300 |
| 2025-03-21 | $34.00 | $34.16 | 0 |
| 2025-03-20 | $34.00 | $34.16 | 100 |
| 2025-03-19 | $34.00 | $34.16 | 500 |
| 2025-03-18 | $32.50 | $32.65 | 0 |
| 2025-03-17 | $32.50 | $32.65 | 300 |
| 2025-03-14 | $33.00 | $33.05 | 600 |
| 2025-03-13 | $32.00 | $32.04 | 300 |
| 2025-03-12 | $32.90 | $32.95 | 500 |
| 2025-03-11 | $33.00 | $33.05 | 0 |
| 2025-03-10 | $33.00 | $33.05 | 200 |
| 2025-03-07 | $34.00 | $34.05 | 1,400 |
| 2025-03-06 | $32.50 | $32.54 | 600 |
| 2025-03-05 | $35.00 | $35.05 | 200 |
| 2025-03-04 | $32.75 | $32.79 | 3,700 |
| 2025-03-03 | $33.50 | $33.55 | 2,500 |
| 2025-02-28 | $34.00 | $34.05 | 3,100 |
| 2025-02-27 | $35.50 | $35.55 | 300 |
| 2025-02-26 | $39.21 | $39.26 | 0 |
| 2025-02-25 | $39.21 | $39.26 | 0 |
| 2025-02-24 | $39.21 | $39.26 | 0 |
| 2025-02-21 | $39.21 | $39.26 | 200 |
| 2025-02-20 | $39.20 | $39.25 | 100 |
| 2025-02-19 | $39.00 | $39.05 | 2,000 |
| 2025-02-18 | $38.20 | $38.25 | 200 |
| 2025-02-14 | $38.00 | $38.05 | 600 |
| 2025-02-13 | $38.00 | $38.05 | 200 |
| 2025-02-12 | $39.00 | $39.05 | 300 |
| 2025-02-11 | $39.50 | $39.55 | 0 |
| 2025-02-10 | $39.50 | $39.55 | 1,800 |
| 2025-02-07 | $39.00 | $39.05 | 0 |
| 2025-02-06 | $39.00 | $39.05 | 0 |
| 2025-02-05 | $39.00 | $39.05 | 700 |
| 2025-02-04 | $39.50 | $39.55 | 400 |
| 2025-02-03 | $37.60 | $37.65 | 800 |
| 2025-01-31 | $39.49 | $39.54 | 300 |
| 2025-01-30 | $37.00 | $37.05 | 0 |
| 2025-01-29 | $37.00 | $37.05 | 200 |
| 2025-01-28 | $37.00 | $37.05 | 0 |
| 2025-01-27 | $37.00 | $37.05 | 100 |
| 2025-01-24 | $38.10 | $38.15 | 500 |
| 2025-01-23 | $37.70 | $37.75 | 700 |
| 2025-01-22 | $37.50 | $37.55 | 900 |
| 2025-01-21 | $37.00 | $37.05 | 3,100 |
| 2025-01-17 | $36.28 | $36.33 | 200 |
| 2025-01-16 | $36.00 | $36.05 | 0 |
| 2025-01-15 | $36.00 | $36.05 | 900 |
| 2025-01-14 | $35.10 | $35.15 | 300 |
| 2025-01-13 | $35.15 | $35.20 | 0 |
| 2025-01-10 | $35.15 | $35.20 | 200 |
| 2025-01-08 | $35.20 | $35.25 | 100 |
| 2025-01-07 | $35.40 | $35.45 | 3,600 |
| 2025-01-06 | $36.10 | $36.15 | 200 |
| 2025-01-03 | $35.60 | $35.65 | 700 |
| 2025-01-02 | $35.40 | $35.45 | 900 |