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
- 2010-10-15 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 | $22.55 | $92.60 | 0 |
| 2025-12-30 | $22.55 | $92.60 | 1,300 |
| 2025-12-29 | $25.00 | $102.66 | 0 |
| 2025-12-26 | $25.00 | $102.66 | 600 |
| 2025-12-24 | $25.00 | $102.66 | 1,500 |
| 2025-12-23 | $24.77 | $101.71 | 400 |
| 2025-12-22 | $25.00 | $102.66 | 700 |
| 2025-12-19 | $25.25 | $103.68 | 100 |
| 2025-12-18 | $25.25 | $103.68 | 300 |
| 2025-12-17 | $24.00 | $98.55 | 200 |
| 2025-12-16 | $27.19 | $102.00 | 500 |
| 2025-12-15 | $25.98 | $97.46 | 1,800 |
| 2025-12-12 | $24.90 | $93.41 | 100 |
| 2025-12-11 | $23.78 | $89.20 | 400 |
| 2025-12-10 | $23.01 | $86.32 | 2,700 |
| 2025-12-09 | $25.70 | $96.41 | 0 |
| 2025-12-08 | $25.70 | $96.41 | 400 |
| 2025-12-05 | $26.00 | $97.53 | 0 |
| 2025-12-04 | $26.00 | $97.53 | 0 |
| 2025-12-03 | $26.00 | $97.53 | 0 |
| 2025-12-02 | $26.00 | $97.53 | 0 |
| 2025-12-01 | $26.00 | $97.53 | 0 |
| 2025-11-28 | $26.00 | $97.53 | 0 |
| 2025-11-26 | $26.00 | $97.53 | 0 |
| 2025-11-25 | $26.00 | $97.53 | 0 |
| 2025-11-24 | $26.00 | $97.53 | 0 |
| 2025-11-21 | $26.00 | $97.53 | 0 |
| 2025-11-20 | $26.00 | $97.53 | 0 |
| 2025-11-19 | $26.00 | $97.53 | 0 |
| 2025-11-18 | $26.00 | $97.53 | 0 |
| 2025-11-17 | $26.00 | $97.53 | 0 |
| 2025-11-14 | $26.00 | $97.53 | 200 |
| 2025-11-13 | $26.99 | $101.25 | 0 |
| 2025-11-12 | $26.99 | $101.25 | 100 |
| 2025-11-11 | $21.00 | $78.78 | 500 |
| 2025-11-10 | $26.00 | $97.53 | 0 |
| 2025-11-07 | $26.00 | $97.53 | 0 |
| 2025-11-06 | $26.00 | $97.53 | 0 |
| 2025-11-05 | $26.00 | $97.53 | 1,200 |
| 2025-11-04 | $23.60 | $88.53 | 200 |
| 2025-11-03 | $24.00 | $90.03 | 0 |
| 2025-10-31 | $24.00 | $90.03 | 2,400 |
| 2025-10-30 | $24.00 | $90.03 | 100 |
| 2025-10-29 | $25.00 | $93.78 | 200 |
| 2025-10-28 | $25.00 | $93.78 | 0 |
| 2025-10-27 | $25.00 | $93.78 | 400 |
| 2025-10-24 | $25.00 | $93.78 | 500 |
| 2025-10-23 | $25.00 | $93.78 | 0 |
| 2025-10-22 | $25.00 | $93.78 | 1,600 |
| 2025-10-21 | $25.28 | $94.83 | 200 |
| 2025-10-20 | $25.00 | $93.78 | 0 |
| 2025-10-17 | $25.00 | $93.78 | 0 |
| 2025-10-16 | $25.00 | $93.78 | 0 |
| 2025-10-15 | $25.00 | $93.78 | 0 |
| 2025-10-14 | $25.00 | $93.78 | 0 |
| 2025-10-13 | $25.00 | $93.78 | 0 |
| 2025-10-10 | $25.00 | $93.78 | 300 |
| 2025-10-09 | $25.00 | $93.78 | 0 |
| 2025-10-08 | $25.00 | $93.78 | 200 |
| 2025-10-07 | $27.75 | $104.10 | 0 |
| 2025-10-06 | $27.75 | $104.10 | 0 |
| 2025-10-03 | $27.75 | $104.10 | 1,200 |
| 2025-10-02 | $26.50 | $99.41 | 1,000 |
| 2025-10-01 | $26.50 | $99.41 | 0 |
| 2025-09-30 | $26.50 | $99.41 | 100 |
| 2025-09-29 | $27.50 | $103.16 | 100 |
| 2025-09-26 | $28.52 | $106.99 | 0 |
| 2025-09-25 | $28.52 | $106.99 | 0 |
| 2025-09-24 | $28.52 | $106.99 | 0 |
| 2025-09-23 | $28.52 | $106.99 | 0 |
| 2025-09-22 | $28.52 | $106.99 | 1,700 |
| 2025-09-19 | $26.22 | $98.36 | 200 |
| 2025-09-18 | $25.10 | $94.16 | 1,100 |
| 2025-09-17 | $25.00 | $93.78 | 0 |
| 2025-09-16 | $25.00 | $93.78 | 0 |
| 2025-09-15 | $25.00 | $93.78 | 300 |
| 2025-09-12 | $25.90 | $97.16 | 0 |
| 2025-09-11 | $25.90 | $97.16 | 0 |
| 2025-09-10 | $25.90 | $97.16 | 0 |
| 2025-09-09 | $25.90 | $97.16 | 0 |
| 2025-09-08 | $25.90 | $97.16 | 200 |
| 2025-09-05 | $26.14 | $98.06 | 0 |
| 2025-09-04 | $26.14 | $98.06 | 1,400 |
| 2025-09-03 | $26.00 | $97.53 | 0 |
| 2025-09-02 | $26.00 | $97.53 | 0 |
| 2025-08-29 | $26.00 | $97.53 | 0 |
| 2025-08-28 | $26.00 | $97.53 | 0 |
| 2025-08-27 | $26.00 | $97.53 | 0 |
| 2025-08-26 | $26.00 | $97.53 | 200 |
| 2025-08-25 | $26.00 | $97.53 | 200 |
| 2025-08-22 | $26.00 | $97.53 | 200 |
| 2025-08-21 | $26.25 | $98.47 | 300 |
| 2025-08-20 | $26.50 | $99.41 | 0 |
| 2025-08-19 | $26.50 | $99.41 | 0 |
| 2025-08-18 | $26.50 | $99.41 | 200 |
| 2025-08-15 | $26.25 | $98.47 | 0 |
| 2025-08-14 | $26.25 | $98.47 | 100 |
| 2025-08-13 | $26.60 | $99.78 | 0 |
| 2025-08-12 | $26.60 | $99.78 | 0 |
| 2025-08-11 | $26.60 | $99.78 | 0 |
| 2025-08-08 | $26.60 | $99.78 | 200 |
| 2025-08-07 | $26.75 | $100.35 | 0 |
| 2025-08-06 | $26.75 | $100.35 | 100 |
| 2025-08-05 | $26.75 | $100.35 | 0 |
| 2025-08-04 | $26.75 | $100.35 | 0 |
| 2025-08-01 | $26.75 | $100.35 | 0 |
| 2025-07-31 | $26.75 | $100.35 | 0 |
| 2025-07-30 | $26.75 | $100.35 | 100 |
| 2025-07-29 | $26.80 | $100.53 | 1,300 |
| 2025-07-28 | $26.85 | $100.72 | 600 |
| 2025-07-25 | $26.25 | $98.47 | 0 |
| 2025-07-24 | $26.25 | $98.47 | 0 |
| 2025-07-23 | $26.25 | $98.47 | 0 |
| 2025-07-22 | $26.25 | $98.47 | 0 |
| 2025-07-21 | $26.25 | $98.47 | 0 |
| 2025-07-18 | $26.25 | $98.47 | 0 |
| 2025-07-17 | $26.25 | $98.47 | 0 |
| 2025-07-16 | $26.25 | $98.47 | 0 |
| 2025-07-15 | $26.25 | $98.47 | 100 |
| 2025-07-14 | $26.51 | $99.45 | 300 |
| 2025-07-11 | $26.51 | $99.45 | 400 |
| 2025-07-10 | $27.00 | $101.28 | 0 |
| 2025-07-09 | $27.00 | $101.28 | 0 |
| 2025-07-08 | $27.00 | $101.28 | 100 |
| 2025-07-07 | $27.00 | $101.28 | 100 |
| 2025-07-03 | $26.51 | $99.45 | 0 |
| 2025-07-02 | $26.51 | $99.45 | 0 |
| 2025-07-01 | $26.51 | $99.45 | 600 |
| 2025-06-30 | $28.01 | $105.07 | 100 |
| 2025-06-27 | $28.45 | $106.72 | 0 |
| 2025-06-26 | $28.45 | $106.72 | 0 |
| 2025-06-25 | $28.45 | $106.72 | 0 |
| 2025-06-24 | $28.45 | $106.72 | 200 |
| 2025-06-23 | $29.25 | $109.72 | 0 |
| 2025-06-20 | $29.25 | $109.72 | 1,100 |
| 2025-06-18 | $28.00 | $105.04 | 0 |
| 2025-06-17 | $28.00 | $105.04 | 400 |
| 2025-06-16 | $27.89 | $104.62 | 500 |
| 2025-06-13 | $26.25 | $98.47 | 0 |
| 2025-06-12 | $26.25 | $98.47 | 0 |
| 2025-06-11 | $26.25 | $98.47 | 100 |
| 2025-06-10 | $26.00 | $97.53 | 600 |
| 2025-06-09 | $25.00 | $93.78 | 800 |
| 2025-06-06 | $24.00 | $90.03 | 0 |
| 2025-06-05 | $24.00 | $90.03 | 0 |
| 2025-06-04 | $24.00 | $90.03 | 300 |
| 2025-06-03 | $24.10 | $90.41 | 0 |
| 2025-06-02 | $24.10 | $90.41 | 0 |
| 2025-05-30 | $24.10 | $90.41 | 1,100 |
| 2025-05-29 | $25.45 | $95.47 | 400 |
| 2025-05-28 | $25.10 | $94.16 | 200 |
| 2025-05-27 | $25.10 | $94.16 | 400 |
| 2025-05-23 | $25.10 | $94.16 | 200 |
| 2025-05-22 | $25.10 | $94.16 | 0 |
| 2025-05-21 | $25.10 | $94.16 | 0 |
| 2025-05-20 | $25.10 | $94.16 | 100 |
| 2025-05-19 | $25.00 | $93.78 | 0 |
| 2025-05-16 | $25.00 | $93.78 | 1,200 |
| 2025-05-15 | $25.00 | $93.78 | 6,900 |
| 2025-05-14 | $24.85 | $93.22 | 500 |
| 2025-05-13 | $25.00 | $93.78 | 300 |
| 2025-05-12 | $25.00 | $93.78 | 600 |
| 2025-05-09 | $24.00 | $90.03 | 100 |
| 2025-05-08 | $25.00 | $93.78 | 0 |
| 2025-05-07 | $25.00 | $93.78 | 0 |
| 2025-05-06 | $25.00 | $93.78 | 0 |
| 2025-05-05 | $25.00 | $93.78 | 0 |
| 2025-05-02 | $25.00 | $93.78 | 0 |
| 2025-05-01 | $25.00 | $93.78 | 0 |
| 2025-04-30 | $25.00 | $93.78 | 0 |
| 2025-04-29 | $25.00 | $93.78 | 600 |
| 2025-04-28 | $25.38 | $95.21 | 0 |
| 2025-04-25 | $25.38 | $95.21 | 0 |
| 2025-04-24 | $25.38 | $95.21 | 0 |
| 2025-04-23 | $25.38 | $95.21 | 100 |
| 2025-04-22 | $26.00 | $97.53 | 0 |
| 2025-04-21 | $26.00 | $97.53 | 200 |
| 2025-04-17 | $26.10 | $97.91 | 0 |
| 2025-04-16 | $26.10 | $97.91 | 0 |
| 2025-04-15 | $26.10 | $97.91 | 0 |
| 2025-04-14 | $26.10 | $97.91 | 0 |
| 2025-04-11 | $26.10 | $97.91 | 0 |
| 2025-04-10 | $26.10 | $97.91 | 700 |
| 2025-04-09 | $26.51 | $99.45 | 3,600 |
| 2025-04-08 | $26.51 | $99.45 | 500 |
| 2025-04-07 | $26.91 | $100.95 | 600 |
| 2025-04-04 | $26.16 | $98.13 | 100 |
| 2025-04-03 | $28.00 | $105.04 | 0 |
| 2025-04-02 | $28.00 | $105.04 | 300 |
| 2025-04-01 | $27.48 | $103.08 | 1,200 |
| 2025-03-31 | $30.45 | $114.23 | 0 |
| 2025-03-28 | $30.45 | $114.23 | 0 |
| 2025-03-27 | $30.45 | $114.23 | 0 |
| 2025-03-26 | $30.45 | $114.23 | 0 |
| 2025-03-25 | $30.45 | $114.23 | 800 |
| 2025-03-24 | $29.75 | $111.60 | 500 |
| 2025-03-21 | $30.00 | $112.54 | 0 |
| 2025-03-20 | $30.00 | $112.54 | 0 |
| 2025-03-19 | $30.00 | $112.54 | 0 |
| 2025-03-18 | $30.00 | $112.54 | 200 |
| 2025-03-17 | $29.99 | $112.50 | 0 |
| 2025-03-14 | $29.99 | $112.50 | 100 |
| 2025-03-13 | $30.30 | $113.66 | 0 |
| 2025-03-12 | $30.30 | $113.66 | 0 |
| 2025-03-11 | $30.30 | $113.66 | 0 |
| 2025-03-10 | $30.30 | $113.66 | 400 |
| 2025-03-07 | $30.50 | $114.41 | 0 |
| 2025-03-06 | $30.50 | $114.41 | 0 |
| 2025-03-05 | $30.50 | $114.41 | 200 |
| 2025-03-04 | $30.13 | $113.03 | 200 |
| 2025-03-03 | $29.00 | $108.79 | 0 |
| 2025-02-28 | $29.00 | $108.79 | 1,900 |
| 2025-02-27 | $31.00 | $116.29 | 0 |
| 2025-02-26 | $31.00 | $116.29 | 0 |
| 2025-02-25 | $31.00 | $116.29 | 800 |
| 2025-02-24 | $31.25 | $117.23 | 300 |
| 2025-02-21 | $30.50 | $114.41 | 1,200 |
| 2025-02-20 | $32.50 | $121.92 | 0 |
| 2025-02-19 | $32.50 | $121.92 | 0 |
| 2025-02-18 | $32.50 | $121.92 | 0 |
| 2025-02-14 | $32.50 | $121.92 | 0 |
| 2025-02-13 | $32.50 | $121.92 | 500 |
| 2025-02-12 | $32.50 | $121.92 | 0 |
| 2025-02-11 | $32.50 | $121.92 | 0 |
| 2025-02-10 | $32.50 | $121.92 | 0 |
| 2025-02-07 | $32.50 | $121.92 | 400 |
| 2025-02-06 | $31.76 | $119.14 | 200 |
| 2025-02-05 | $31.25 | $117.23 | 0 |
| 2025-02-04 | $31.25 | $117.23 | 0 |
| 2025-02-03 | $31.25 | $117.23 | 400 |
| 2025-01-31 | $32.00 | $120.04 | 1,200 |
| 2025-01-30 | $33.00 | $123.79 | 0 |
| 2025-01-29 | $33.00 | $123.79 | 200 |
| 2025-01-28 | $33.75 | $126.60 | 0 |
| 2025-01-27 | $33.75 | $126.60 | 0 |
| 2025-01-24 | $33.75 | $126.60 | 600 |
| 2025-01-23 | $35.50 | $133.17 | 0 |
| 2025-01-22 | $35.50 | $133.17 | 0 |
| 2025-01-21 | $35.50 | $133.17 | 0 |
| 2025-01-17 | $35.50 | $133.17 | 0 |
| 2025-01-16 | $35.50 | $133.17 | 0 |
| 2025-01-15 | $35.50 | $133.17 | 0 |
| 2025-01-14 | $35.50 | $133.17 | 0 |
| 2025-01-13 | $35.50 | $133.17 | 100 |
| 2025-01-10 | $34.50 | $129.42 | 0 |
| 2025-01-08 | $34.50 | $129.42 | 200 |
| 2025-01-07 | $33.77 | $126.68 | 400 |
| 2025-01-06 | $36.00 | $135.05 | 200 |
| 2025-01-03 | $36.00 | $135.05 | 0 |
| 2025-01-02 | $36.00 | $135.05 | 0 |