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
- 2015-11-30 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 | $26.33 | $29.63 | 0 |
| 2025-12-30 | $26.33 | $29.63 | 0 |
| 2025-12-29 | $26.33 | $29.63 | 0 |
| 2025-12-26 | $26.33 | $29.63 | 200 |
| 2025-12-24 | $26.70 | $30.05 | 0 |
| 2025-12-23 | $26.70 | $30.05 | 0 |
| 2025-12-22 | $26.70 | $30.05 | 1,300 |
| 2025-12-19 | $25.93 | $29.18 | 0 |
| 2025-12-18 | $25.93 | $29.18 | 10,400 |
| 2025-12-17 | $26.24 | $29.53 | 0 |
| 2025-12-16 | $26.24 | $29.53 | 0 |
| 2025-12-15 | $26.24 | $29.53 | 0 |
| 2025-12-12 | $26.24 | $29.53 | 100 |
| 2025-12-11 | $26.63 | $29.96 | 115,900 |
| 2025-12-10 | $26.89 | $30.26 | 2,300 |
| 2025-12-09 | $26.15 | $29.43 | 500 |
| 2025-12-08 | $27.09 | $30.49 | 300 |
| 2025-12-05 | $27.20 | $30.61 | 0 |
| 2025-12-04 | $27.20 | $30.61 | 200 |
| 2025-12-03 | $27.07 | $30.46 | 0 |
| 2025-12-02 | $27.07 | $30.46 | 0 |
| 2025-12-01 | $27.07 | $30.46 | 0 |
| 2025-11-28 | $27.07 | $30.46 | 0 |
| 2025-11-26 | $27.07 | $30.46 | 0 |
| 2025-11-25 | $27.07 | $30.46 | 300 |
| 2025-11-24 | $26.67 | $30.01 | 400 |
| 2025-11-21 | $27.65 | $31.12 | 0 |
| 2025-11-20 | $27.65 | $31.12 | 0 |
| 2025-11-19 | $27.65 | $31.12 | 0 |
| 2025-11-18 | $27.65 | $31.12 | 0 |
| 2025-11-17 | $27.65 | $31.12 | 0 |
| 2025-11-14 | $27.65 | $31.12 | 0 |
| 2025-11-13 | $27.65 | $31.12 | 0 |
| 2025-11-12 | $27.65 | $31.12 | 0 |
| 2025-11-11 | $27.65 | $31.12 | 0 |
| 2025-11-10 | $27.65 | $31.12 | 0 |
| 2025-11-07 | $27.65 | $31.12 | 0 |
| 2025-11-06 | $27.65 | $31.12 | 0 |
| 2025-11-05 | $27.65 | $31.12 | 0 |
| 2025-11-04 | $27.65 | $31.12 | 0 |
| 2025-11-03 | $27.65 | $31.12 | 300 |
| 2025-10-31 | $27.65 | $31.11 | 200 |
| 2025-10-30 | $26.84 | $30.21 | 1,700 |
| 2025-10-29 | $26.87 | $30.24 | 0 |
| 2025-10-28 | $26.87 | $30.24 | 600 |
| 2025-10-27 | $28.36 | $31.91 | 0 |
| 2025-10-24 | $28.36 | $31.91 | 200 |
| 2025-10-23 | $28.25 | $31.79 | 0 |
| 2025-10-22 | $28.25 | $31.79 | 0 |
| 2025-10-21 | $28.25 | $31.79 | 100 |
| 2025-10-20 | $27.35 | $30.78 | 0 |
| 2025-10-17 | $27.35 | $30.78 | 0 |
| 2025-10-16 | $27.35 | $30.78 | 0 |
| 2025-10-15 | $27.35 | $30.78 | 0 |
| 2025-10-14 | $27.35 | $30.78 | 0 |
| 2025-10-13 | $27.35 | $30.78 | 0 |
| 2025-10-10 | $27.35 | $30.78 | 100 |
| 2025-10-09 | $27.34 | $30.77 | 0 |
| 2025-10-08 | $27.34 | $30.77 | 0 |
| 2025-10-07 | $27.34 | $30.77 | 0 |
| 2025-10-06 | $27.34 | $30.77 | 0 |
| 2025-10-03 | $27.34 | $30.77 | 0 |
| 2025-10-02 | $27.34 | $30.77 | 0 |
| 2025-10-01 | $27.34 | $30.77 | 36,300 |
| 2025-09-30 | $28.42 | $31.98 | 0 |
| 2025-09-29 | $28.42 | $31.98 | 0 |
| 2025-09-26 | $28.42 | $31.98 | 0 |
| 2025-09-25 | $28.42 | $31.98 | 0 |
| 2025-09-24 | $28.42 | $31.98 | 0 |
| 2025-09-23 | $28.42 | $31.98 | 0 |
| 2025-09-22 | $28.42 | $31.98 | 0 |
| 2025-09-19 | $28.42 | $31.98 | 500 |
| 2025-09-18 | $27.69 | $31.16 | 0 |
| 2025-09-17 | $27.69 | $31.16 | 0 |
| 2025-09-16 | $27.69 | $31.16 | 500 |
| 2025-09-15 | $28.25 | $31.79 | 0 |
| 2025-09-12 | $28.25 | $31.79 | 0 |
| 2025-09-11 | $28.25 | $31.79 | 100 |
| 2025-09-10 | $27.90 | $31.40 | 2,200 |
| 2025-09-09 | $27.72 | $31.20 | 0 |
| 2025-09-08 | $27.72 | $31.20 | 0 |
| 2025-09-05 | $27.72 | $31.20 | 0 |
| 2025-09-04 | $27.72 | $31.20 | 200 |
| 2025-09-03 | $27.35 | $30.78 | 1,200 |
| 2025-09-02 | $27.51 | $30.96 | 0 |
| 2025-08-29 | $27.51 | $30.96 | 0 |
| 2025-08-28 | $27.51 | $30.96 | 1,300 |
| 2025-08-27 | $27.08 | $30.48 | 0 |
| 2025-08-26 | $27.08 | $30.48 | 0 |
| 2025-08-25 | $27.08 | $30.48 | 0 |
| 2025-08-22 | $27.08 | $30.48 | 0 |
| 2025-08-21 | $27.08 | $30.48 | 6,900 |
| 2025-08-20 | $27.59 | $31.05 | 0 |
| 2025-08-19 | $27.59 | $31.05 | 200 |
| 2025-08-18 | $27.59 | $31.05 | 0 |
| 2025-08-15 | $27.59 | $31.05 | 0 |
| 2025-08-14 | $27.59 | $31.05 | 0 |
| 2025-08-13 | $27.59 | $31.05 | 100 |
| 2025-08-12 | $26.84 | $30.20 | 0 |
| 2025-08-11 | $26.84 | $30.20 | 0 |
| 2025-08-08 | $26.84 | $30.20 | 0 |
| 2025-08-07 | $26.84 | $30.20 | 200 |
| 2025-08-06 | $26.50 | $29.82 | 0 |
| 2025-08-05 | $26.50 | $29.82 | 0 |
| 2025-08-04 | $26.50 | $29.82 | 1,200 |
| 2025-08-01 | $28.00 | $31.51 | 0 |
| 2025-07-31 | $28.00 | $31.51 | 0 |
| 2025-07-30 | $28.00 | $31.51 | 0 |
| 2025-07-29 | $28.00 | $31.51 | 300 |
| 2025-07-28 | $25.69 | $28.91 | 0 |
| 2025-07-25 | $25.69 | $28.91 | 700 |
| 2025-07-24 | $26.01 | $29.27 | 100 |
| 2025-07-23 | $23.85 | $26.84 | 0 |
| 2025-07-22 | $23.85 | $26.84 | 0 |
| 2025-07-21 | $23.85 | $26.84 | 0 |
| 2025-07-18 | $23.85 | $26.84 | 0 |
| 2025-07-17 | $23.85 | $26.84 | 0 |
| 2025-07-16 | $23.85 | $26.84 | 0 |
| 2025-07-15 | $23.85 | $26.84 | 0 |
| 2025-07-14 | $23.85 | $26.84 | 0 |
| 2025-07-11 | $23.85 | $26.84 | 100 |
| 2025-07-10 | $24.49 | $27.56 | 0 |
| 2025-07-09 | $24.49 | $27.56 | 1,800 |
| 2025-07-08 | $24.02 | $27.03 | 0 |
| 2025-07-07 | $24.02 | $27.03 | 600 |
| 2025-07-03 | $24.37 | $27.42 | 0 |
| 2025-07-02 | $24.37 | $27.42 | 0 |
| 2025-07-01 | $24.37 | $27.42 | 0 |
| 2025-06-30 | $24.37 | $27.42 | 0 |
| 2025-06-27 | $24.37 | $27.42 | 200 |
| 2025-06-26 | $23.71 | $26.68 | 200 |
| 2025-06-25 | $23.70 | $26.67 | 1,300 |
| 2025-06-24 | $22.50 | $25.32 | 0 |
| 2025-06-23 | $22.50 | $25.32 | 1,500 |
| 2025-06-20 | $23.21 | $26.12 | 0 |
| 2025-06-18 | $23.21 | $26.12 | 0 |
| 2025-06-17 | $23.21 | $26.12 | 0 |
| 2025-06-16 | $23.21 | $26.12 | 0 |
| 2025-06-13 | $23.21 | $26.12 | 300 |
| 2025-06-12 | $24.12 | $27.14 | 0 |
| 2025-06-11 | $24.12 | $27.14 | 0 |
| 2025-06-10 | $24.12 | $27.14 | 200 |
| 2025-06-09 | $23.88 | $26.87 | 300 |
| 2025-06-06 | $22.41 | $25.22 | 0 |
| 2025-06-05 | $22.41 | $25.22 | 0 |
| 2025-06-04 | $22.41 | $25.22 | 0 |
| 2025-06-03 | $22.41 | $25.22 | 0 |
| 2025-06-02 | $22.41 | $25.22 | 1,200 |
| 2025-05-30 | $23.23 | $26.14 | 0 |
| 2025-05-29 | $23.23 | $26.14 | 0 |
| 2025-05-28 | $23.23 | $26.14 | 200 |
| 2025-05-27 | $23.24 | $26.15 | 1,000 |
| 2025-05-23 | $23.30 | $26.22 | 0 |
| 2025-05-22 | $23.30 | $26.22 | 600 |
| 2025-05-21 | $24.21 | $27.25 | 0 |
| 2025-05-20 | $24.21 | $27.25 | 0 |
| 2025-05-19 | $24.21 | $27.25 | 1,100 |
| 2025-05-16 | $23.67 | $26.64 | 600 |
| 2025-05-15 | $24.05 | $27.06 | 0 |
| 2025-05-14 | $24.05 | $27.06 | 600,800 |
| 2025-05-13 | $24.83 | $27.94 | 0 |
| 2025-05-12 | $24.83 | $27.94 | 6,700 |
| 2025-05-09 | $24.53 | $26.53 | 0 |
| 2025-05-08 | $24.53 | $26.53 | 400 |
| 2025-05-07 | $25.45 | $27.53 | 0 |
| 2025-05-06 | $25.45 | $27.53 | 0 |
| 2025-05-05 | $25.45 | $27.53 | 100 |
| 2025-05-02 | $24.63 | $26.64 | 0 |
| 2025-05-01 | $24.63 | $26.64 | 0 |
| 2025-04-30 | $24.63 | $26.64 | 1,000 |
| 2025-04-29 | $24.60 | $26.61 | 500 |
| 2025-04-28 | $25.25 | $27.31 | 0 |
| 2025-04-25 | $25.25 | $27.31 | 1,200 |
| 2025-04-24 | $24.18 | $26.16 | 300 |
| 2025-04-23 | $24.56 | $26.56 | 400 |
| 2025-04-22 | $23.18 | $25.07 | 0 |
| 2025-04-21 | $23.18 | $25.07 | 300 |
| 2025-04-17 | $24.33 | $26.32 | 0 |
| 2025-04-16 | $24.33 | $26.32 | 200 |
| 2025-04-15 | $23.77 | $25.71 | 0 |
| 2025-04-14 | $23.77 | $25.71 | 1,100 |
| 2025-04-11 | $23.18 | $25.07 | 200 |
| 2025-04-10 | $22.20 | $24.01 | 200 |
| 2025-04-09 | $21.27 | $23.00 | 2,900 |
| 2025-04-08 | $21.62 | $23.38 | 2,900 |
| 2025-04-07 | $21.85 | $23.63 | 300 |
| 2025-04-04 | $21.96 | $23.75 | 600 |
| 2025-04-03 | $25.41 | $27.48 | 0 |
| 2025-04-02 | $25.41 | $27.48 | 0 |
| 2025-04-01 | $25.41 | $27.48 | 0 |
| 2025-03-31 | $25.41 | $27.48 | 0 |
| 2025-03-28 | $25.41 | $27.48 | 0 |
| 2025-03-27 | $25.41 | $27.48 | 0 |
| 2025-03-26 | $25.41 | $27.48 | 0 |
| 2025-03-25 | $25.41 | $27.48 | 300 |
| 2025-03-24 | $25.55 | $27.63 | 100 |
| 2025-03-21 | $26.80 | $28.99 | 0 |
| 2025-03-20 | $26.80 | $28.99 | 0 |
| 2025-03-19 | $26.80 | $28.99 | 0 |
| 2025-03-18 | $26.80 | $28.99 | 0 |
| 2025-03-17 | $26.80 | $28.99 | 5,800 |
| 2025-03-14 | $26.25 | $28.39 | 0 |
| 2025-03-13 | $26.25 | $28.39 | 0 |
| 2025-03-12 | $26.25 | $28.39 | 900 |
| 2025-03-11 | $26.42 | $28.57 | 0 |
| 2025-03-10 | $26.42 | $28.57 | 700 |
| 2025-03-07 | $26.11 | $28.24 | 0 |
| 2025-03-06 | $26.11 | $28.24 | 0 |
| 2025-03-05 | $26.11 | $28.24 | 0 |
| 2025-03-04 | $26.11 | $28.24 | 0 |
| 2025-03-03 | $26.11 | $28.24 | 0 |
| 2025-02-28 | $26.11 | $28.24 | 0 |
| 2025-02-27 | $26.11 | $28.24 | 0 |
| 2025-02-26 | $26.11 | $28.24 | 0 |
| 2025-02-25 | $26.11 | $28.24 | 200 |
| 2025-02-24 | $25.55 | $27.64 | 500 |
| 2025-02-21 | $25.78 | $27.89 | 500 |
| 2025-02-20 | $24.75 | $26.76 | 1,500 |
| 2025-02-19 | $24.56 | $26.56 | 100 |
| 2025-02-18 | $27.71 | $29.97 | 300 |
| 2025-02-14 | $27.89 | $30.17 | 0 |
| 2025-02-13 | $27.89 | $30.17 | 0 |
| 2025-02-12 | $27.89 | $30.17 | 0 |
| 2025-02-11 | $27.89 | $30.17 | 0 |
| 2025-02-10 | $27.89 | $30.17 | 0 |
| 2025-02-07 | $27.89 | $30.17 | 0 |
| 2025-02-06 | $27.89 | $30.17 | 200 |
| 2025-02-05 | $26.86 | $29.04 | 0 |
| 2025-02-04 | $26.86 | $29.04 | 0 |
| 2025-02-03 | $26.86 | $29.04 | 400 |
| 2025-01-31 | $27.30 | $29.53 | 700 |
| 2025-01-30 | $27.58 | $29.83 | 200 |
| 2025-01-29 | $26.55 | $28.71 | 0 |
| 2025-01-28 | $26.55 | $28.71 | 0 |
| 2025-01-27 | $26.55 | $28.71 | 0 |
| 2025-01-24 | $26.55 | $28.71 | 400 |
| 2025-01-23 | $26.57 | $28.73 | 0 |
| 2025-01-22 | $26.57 | $28.73 | 0 |
| 2025-01-21 | $26.57 | $28.73 | 500 |
| 2025-01-17 | $25.64 | $27.73 | 0 |
| 2025-01-16 | $25.64 | $27.73 | 500 |
| 2025-01-15 | $25.18 | $27.24 | 0 |
| 2025-01-14 | $25.18 | $27.24 | 0 |
| 2025-01-13 | $25.18 | $27.24 | 1,500 |
| 2025-01-10 | $25.70 | $27.80 | 3,500 |
| 2025-01-08 | $25.82 | $27.93 | 0 |
| 2025-01-07 | $25.82 | $27.93 | 100 |
| 2025-01-06 | $25.56 | $27.64 | 500 |
| 2025-01-03 | $24.90 | $26.93 | 200 |
| 2025-01-02 | $25.25 | $27.31 | 0 |