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
- 2023-01-11 to 2026-08-28
- 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 | $38.50 | $40.14 | 101 |
| 2025-12-30 | $40.84 | $42.57 | 0 |
| 2025-12-29 | $40.84 | $42.57 | 0 |
| 2025-12-26 | $40.84 | $42.57 | 0 |
| 2025-12-24 | $40.84 | $42.57 | 0 |
| 2025-12-23 | $40.84 | $42.57 | 401 |
| 2025-12-22 | $36.11 | $37.64 | 0 |
| 2025-12-19 | $36.11 | $37.64 | 0 |
| 2025-12-18 | $36.11 | $37.64 | 0 |
| 2025-12-17 | $36.11 | $37.64 | 0 |
| 2025-12-16 | $36.11 | $37.64 | 0 |
| 2025-12-15 | $36.11 | $37.64 | 252 |
| 2025-12-12 | $36.10 | $37.16 | 0 |
| 2025-12-11 | $36.10 | $37.16 | 1,820 |
| 2025-12-10 | $36.07 | $37.13 | 150 |
| 2025-12-09 | $35.75 | $36.80 | 0 |
| 2025-12-08 | $35.75 | $36.80 | 0 |
| 2025-12-05 | $35.75 | $36.80 | 800 |
| 2025-12-04 | $35.85 | $36.91 | 0 |
| 2025-12-03 | $35.85 | $36.91 | 100 |
| 2025-12-02 | $35.60 | $36.65 | 100 |
| 2025-12-01 | $35.60 | $36.65 | 0 |
| 2025-11-28 | $35.60 | $36.65 | 200 |
| 2025-11-26 | $35.60 | $36.65 | 100 |
| 2025-11-25 | $35.60 | $36.65 | 203 |
| 2025-11-24 | $35.00 | $36.03 | 0 |
| 2025-11-21 | $35.00 | $36.03 | 0 |
| 2025-11-20 | $35.00 | $36.03 | 2,215 |
| 2025-11-19 | $34.68 | $35.70 | 0 |
| 2025-11-18 | $34.68 | $35.70 | 200 |
| 2025-11-17 | $35.00 | $36.03 | 0 |
| 2025-11-14 | $35.00 | $36.03 | 0 |
| 2025-11-13 | $35.00 | $36.03 | 1,000 |
| 2025-11-12 | $34.00 | $35.00 | 200 |
| 2025-11-11 | $33.50 | $34.49 | 666 |
| 2025-11-10 | $33.50 | $34.49 | 2,600 |
| 2025-11-07 | $33.50 | $34.49 | 241 |
| 2025-11-06 | $33.33 | $34.31 | 9,950 |
| 2025-11-05 | $33.25 | $34.23 | 150 |
| 2025-11-04 | $33.05 | $34.02 | 0 |
| 2025-11-03 | $33.05 | $34.02 | 2,083 |
| 2025-10-31 | $32.96 | $33.93 | 1,650 |
| 2025-10-30 | $32.87 | $33.84 | 10,298 |
| 2025-10-29 | $33.00 | $33.97 | 100 |
| 2025-10-28 | $33.00 | $33.97 | 0 |
| 2025-10-27 | $33.00 | $33.97 | 2,756 |
| 2025-10-24 | $32.50 | $33.46 | 6,050 |
| 2025-10-23 | $32.40 | $33.36 | 0 |
| 2025-10-22 | $32.40 | $33.36 | 4,561 |
| 2025-10-21 | $32.35 | $33.30 | 5,355 |
| 2025-10-20 | $32.35 | $33.30 | 1,495 |
| 2025-10-17 | $32.63 | $33.59 | 200 |
| 2025-10-16 | $32.25 | $33.20 | 0 |
| 2025-10-15 | $32.25 | $33.20 | 0 |
| 2025-10-14 | $32.25 | $33.20 | 0 |
| 2025-10-13 | $32.25 | $33.20 | 0 |
| 2025-10-10 | $32.25 | $33.20 | 200 |
| 2025-10-09 | $33.51 | $34.49 | 4,263 |
| 2025-10-08 | $34.01 | $35.01 | 1,860 |
| 2025-10-07 | $32.25 | $33.20 | 0 |
| 2025-10-06 | $32.25 | $33.20 | 276 |
| 2025-10-03 | $32.25 | $33.20 | 155 |
| 2025-10-02 | $32.20 | $33.15 | 6,605 |
| 2025-10-01 | $32.35 | $33.30 | 900 |
| 2025-09-30 | $32.37 | $33.32 | 2,888 |
| 2025-09-29 | $32.37 | $33.32 | 1,368 |
| 2025-09-26 | $32.40 | $33.36 | 1,230 |
| 2025-09-25 | $32.40 | $33.36 | 1,094 |
| 2025-09-24 | $32.42 | $33.38 | 170 |
| 2025-09-23 | $32.48 | $33.43 | 900 |
| 2025-09-22 | $32.35 | $33.30 | 2,094 |
| 2025-09-19 | $32.31 | $33.26 | 1,950 |
| 2025-09-18 | $32.29 | $33.24 | 1,712 |
| 2025-09-17 | $32.24 | $33.19 | 4,265 |
| 2025-09-16 | $32.10 | $33.05 | 1,500 |
| 2025-09-15 | $32.18 | $33.13 | 250 |
| 2025-09-12 | $32.10 | $33.05 | 0 |
| 2025-09-11 | $32.10 | $33.05 | 0 |
| 2025-09-10 | $32.10 | $33.05 | 1,305 |
| 2025-09-09 | $32.33 | $33.28 | 0 |
| 2025-09-08 | $32.33 | $33.28 | 645 |
| 2025-09-05 | $32.29 | $33.24 | 154 |
| 2025-09-04 | $32.11 | $33.06 | 250 |
| 2025-09-03 | $32.11 | $33.06 | 1,072 |
| 2025-09-02 | $32.00 | $32.94 | 1,025 |
| 2025-08-29 | $32.15 | $33.10 | 1,250 |
| 2025-08-28 | $32.17 | $33.12 | 0 |
| 2025-08-27 | $32.17 | $33.12 | 1,550 |
| 2025-08-26 | $32.10 | $33.05 | 500 |
| 2025-08-25 | $32.05 | $32.99 | 1,100 |
| 2025-08-22 | $32.20 | $33.15 | 2,986 |
| 2025-08-21 | $31.95 | $32.89 | 2,550 |
| 2025-08-20 | $32.00 | $32.94 | 700 |
| 2025-08-19 | $32.00 | $32.94 | 1,749 |
| 2025-08-18 | $31.86 | $32.80 | 725 |
| 2025-08-15 | $31.90 | $32.84 | 750 |
| 2025-08-14 | $31.90 | $32.84 | 1,100 |
| 2025-08-13 | $31.90 | $32.84 | 8,602 |
| 2025-08-12 | $31.86 | $32.80 | 0 |
| 2025-08-11 | $31.86 | $32.80 | 125 |
| 2025-08-08 | $32.00 | $32.94 | 0 |
| 2025-08-07 | $32.00 | $32.94 | 0 |
| 2025-08-06 | $32.00 | $32.94 | 0 |
| 2025-08-05 | $32.00 | $32.94 | 0 |
| 2025-08-04 | $32.00 | $32.94 | 0 |
| 2025-08-01 | $32.00 | $32.94 | 0 |
| 2025-07-31 | $32.00 | $32.94 | 1,133 |
| 2025-07-30 | $31.68 | $32.62 | 0 |
| 2025-07-29 | $31.68 | $32.62 | 0 |
| 2025-07-28 | $31.68 | $32.62 | 100 |
| 2025-07-25 | $31.63 | $32.56 | 0 |
| 2025-07-24 | $31.63 | $32.56 | 0 |
| 2025-07-23 | $31.63 | $32.56 | 3,000 |
| 2025-07-22 | $31.70 | $32.63 | 600 |
| 2025-07-21 | $32.00 | $32.94 | 0 |
| 2025-07-18 | $32.00 | $32.94 | 232 |
| 2025-07-17 | $32.00 | $32.94 | 1,900 |
| 2025-07-16 | $32.20 | $33.15 | 0 |
| 2025-07-15 | $32.20 | $33.15 | 0 |
| 2025-07-14 | $32.20 | $33.15 | 508 |
| 2025-07-11 | $32.50 | $33.46 | 431 |
| 2025-07-10 | $32.50 | $33.46 | 1,100 |
| 2025-07-09 | $32.49 | $33.45 | 769 |
| 2025-07-08 | $32.20 | $33.15 | 562 |
| 2025-07-07 | $32.25 | $33.20 | 469 |
| 2025-07-03 | $32.00 | $32.94 | 278 |
| 2025-07-02 | $31.00 | $31.91 | 273 |
| 2025-07-01 | $31.32 | $32.24 | 0 |
| 2025-06-30 | $31.32 | $32.24 | 421 |
| 2025-06-27 | $30.28 | $31.17 | 0 |
| 2025-06-26 | $30.28 | $31.17 | 0 |
| 2025-06-25 | $30.28 | $31.17 | 200 |
| 2025-06-24 | $30.21 | $31.10 | 1,700 |
| 2025-06-23 | $30.00 | $30.88 | 17,923 |
| 2025-06-20 | $30.60 | $31.50 | 4,100 |
| 2025-06-18 | $31.40 | $32.33 | 350 |
| 2025-06-17 | $31.38 | $32.31 | 0 |
| 2025-06-16 | $31.38 | $32.31 | 250 |
| 2025-06-13 | $31.40 | $32.33 | 0 |
| 2025-06-12 | $31.40 | $32.33 | 900 |
| 2025-06-11 | $31.30 | $32.22 | 1,750 |
| 2025-06-10 | $32.00 | $32.94 | 0 |
| 2025-06-09 | $32.00 | $32.94 | 150 |
| 2025-06-06 | $32.49 | $33.45 | 2,950 |
| 2025-06-05 | $31.25 | $32.17 | 0 |
| 2025-06-04 | $31.25 | $32.17 | 0 |
| 2025-06-03 | $31.25 | $32.17 | 1,597 |
| 2025-06-02 | $31.25 | $32.17 | 1,100 |
| 2025-05-30 | $31.25 | $32.17 | 0 |
| 2025-05-29 | $31.25 | $32.17 | 100 |
| 2025-05-28 | $31.25 | $32.17 | 1,225 |
| 2025-05-27 | $31.25 | $32.17 | 1,011 |
| 2025-05-23 | $31.25 | $32.17 | 1,448 |
| 2025-05-22 | $31.20 | $32.12 | 0 |
| 2025-05-21 | $31.20 | $32.12 | 1,025 |
| 2025-05-20 | $31.25 | $32.17 | 1,352 |
| 2025-05-19 | $31.00 | $31.91 | 1,000 |
| 2025-05-16 | $31.00 | $31.91 | 100 |
| 2025-05-15 | $31.00 | $31.91 | 2,600 |
| 2025-05-14 | $31.00 | $31.91 | 1,000 |
| 2025-05-13 | $30.80 | $31.71 | 600 |
| 2025-05-12 | $30.75 | $31.66 | 0 |
| 2025-05-09 | $30.75 | $31.66 | 1,000 |
| 2025-05-08 | $31.00 | $31.91 | 1,500 |
| 2025-05-07 | $30.40 | $31.30 | 100 |
| 2025-05-06 | $30.45 | $31.35 | 100 |
| 2025-05-05 | $30.45 | $31.35 | 300 |
| 2025-05-02 | $30.40 | $31.30 | 1,100 |
| 2025-05-01 | $30.25 | $31.14 | 1,678 |
| 2025-04-30 | $30.25 | $31.14 | 322 |
| 2025-04-29 | $30.35 | $31.24 | 0 |
| 2025-04-28 | $30.35 | $31.24 | 2,600 |
| 2025-04-25 | $30.50 | $31.40 | 1,250 |
| 2025-04-24 | $30.31 | $31.21 | 0 |
| 2025-04-23 | $30.31 | $31.21 | 3,750 |
| 2025-04-22 | $30.15 | $31.04 | 100 |
| 2025-04-21 | $30.40 | $31.30 | 0 |
| 2025-04-17 | $30.40 | $31.30 | 0 |
| 2025-04-16 | $30.40 | $31.30 | 100 |
| 2025-04-15 | $30.50 | $31.40 | 100 |
| 2025-04-14 | $30.55 | $31.45 | 500 |
| 2025-04-11 | $31.00 | $31.91 | 0 |
| 2025-04-10 | $31.00 | $31.91 | 100 |
| 2025-04-09 | $31.25 | $32.17 | 200 |
| 2025-04-08 | $31.80 | $32.74 | 0 |
| 2025-04-07 | $31.80 | $32.74 | 200 |
| 2025-04-04 | $31.91 | $32.85 | 0 |
| 2025-04-03 | $31.91 | $32.85 | 0 |
| 2025-04-02 | $31.91 | $32.85 | 0 |
| 2025-04-01 | $31.91 | $32.85 | 0 |
| 2025-03-31 | $31.91 | $32.85 | 0 |
| 2025-03-28 | $31.91 | $32.85 | 0 |
| 2025-03-27 | $31.91 | $32.85 | 0 |
| 2025-03-26 | $31.91 | $32.85 | 100 |
| 2025-03-25 | $32.18 | $33.13 | 200 |
| 2025-03-24 | $32.00 | $32.94 | 0 |
| 2025-03-21 | $32.00 | $32.94 | 0 |
| 2025-03-20 | $32.00 | $32.94 | 100 |
| 2025-03-19 | $32.10 | $33.05 | 100 |
| 2025-03-18 | $32.50 | $33.46 | 0 |
| 2025-03-17 | $32.50 | $33.46 | 0 |
| 2025-03-14 | $32.50 | $33.46 | 0 |
| 2025-03-13 | $32.50 | $33.46 | 0 |
| 2025-03-12 | $32.50 | $33.46 | 100 |
| 2025-03-11 | $32.60 | $33.56 | 0 |
| 2025-03-10 | $32.60 | $33.56 | 0 |
| 2025-03-07 | $32.60 | $33.56 | 400 |
| 2025-03-06 | $32.89 | $33.86 | 0 |
| 2025-03-05 | $32.89 | $33.86 | 0 |
| 2025-03-04 | $32.89 | $33.86 | 100 |
| 2025-03-03 | $32.65 | $33.61 | 1,300 |
| 2025-02-28 | $32.60 | $33.56 | 0 |
| 2025-02-27 | $32.60 | $33.56 | 0 |
| 2025-02-26 | $32.60 | $33.56 | 0 |
| 2025-02-25 | $32.60 | $33.56 | 283 |
| 2025-02-24 | $33.00 | $33.97 | 0 |
| 2025-02-21 | $33.00 | $33.97 | 0 |
| 2025-02-20 | $33.00 | $33.97 | 0 |
| 2025-02-19 | $33.00 | $33.97 | 0 |
| 2025-02-18 | $33.00 | $33.97 | 0 |
| 2025-02-14 | $33.00 | $33.97 | 1,944 |
| 2025-02-13 | $33.75 | $34.75 | 0 |
| 2025-02-12 | $33.75 | $34.75 | 0 |
| 2025-02-11 | $33.75 | $34.75 | 0 |
| 2025-02-10 | $33.75 | $34.75 | 1,500 |
| 2025-02-07 | $33.75 | $34.75 | 1,000 |
| 2025-02-06 | $33.75 | $34.75 | 0 |
| 2025-02-05 | $33.75 | $34.75 | 0 |
| 2025-02-04 | $33.75 | $34.75 | 555 |
| 2025-02-03 | $33.75 | $34.75 | 345 |
| 2025-01-31 | $33.88 | $34.87 | 0 |
| 2025-01-30 | $33.88 | $34.87 | 322 |
| 2025-01-29 | $33.00 | $33.97 | 800 |
| 2025-01-28 | $33.50 | $34.49 | 550 |
| 2025-01-27 | $33.88 | $34.87 | 189 |
| 2025-01-24 | $34.00 | $35.00 | 100 |
| 2025-01-23 | $33.50 | $34.49 | 600 |
| 2025-01-22 | $33.50 | $34.49 | 0 |
| 2025-01-21 | $33.50 | $34.49 | 0 |
| 2025-01-17 | $33.50 | $34.49 | 0 |
| 2025-01-16 | $33.50 | $34.49 | 500 |
| 2025-01-15 | $33.25 | $34.23 | 300 |
| 2025-01-14 | $33.50 | $34.49 | 0 |
| 2025-01-13 | $33.50 | $34.49 | 0 |
| 2025-01-10 | $33.50 | $34.49 | 501 |
| 2025-01-08 | $32.50 | $33.46 | 0 |
| 2025-01-07 | $32.50 | $33.46 | 1,100 |
| 2025-01-06 | $31.60 | $32.53 | 0 |
| 2025-01-03 | $31.60 | $32.53 | 1,006 |
| 2025-01-02 | $31.50 | $32.43 | 0 |