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
- 1993-07-01 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2025-12-31 | $29.66 | $31.79 | 1,000 | — | — |
| 2025-12-30 | $29.33 | $31.43 | 0 | — | — |
| 2025-12-29 | $29.33 | $31.43 | 0 | — | — |
| 2025-12-26 | $29.33 | $31.43 | 0 | — | — |
| 2025-12-24 | $29.33 | $31.43 | 0 | — | — |
| 2025-12-23 | $29.33 | $31.43 | 7,300 | — | — |
| 2025-12-22 | $26.00 | $27.86 | 0 | — | — |
| 2025-12-19 | $26.00 | $27.86 | 1,000 | — | — |
| 2025-12-18 | $28.73 | $30.79 | 0 | — | — |
| 2025-12-17 | $28.73 | $30.79 | 0 | — | — |
| 2025-12-16 | $28.73 | $30.79 | 1,100 | — | — |
| 2025-12-15 | $29.70 | $31.83 | 0 | — | — |
| 2025-12-12 | $29.70 | $31.83 | 0 | — | — |
| 2025-12-11 | $29.70 | $31.83 | 1,100 | — | — |
| 2025-12-10 | $29.48 | $31.59 | 0 | — | — |
| 2025-12-09 | $29.48 | $31.59 | 0 | — | — |
| 2025-12-08 | $29.48 | $31.59 | 0 | — | — |
| 2025-12-05 | $29.48 | $31.59 | 0 | — | — |
| 2025-12-04 | $29.48 | $31.59 | 0 | — | — |
| 2025-12-03 | $29.48 | $31.59 | 0 | — | — |
| 2025-12-02 | $29.48 | $31.59 | 0 | — | — |
| 2025-12-01 | $29.48 | $31.59 | 0 | — | — |
| 2025-11-28 | $29.48 | $31.59 | 0 | — | — |
| 2025-11-26 | $29.48 | $31.59 | 1,000 | — | — |
| 2025-11-25 | $28.99 | $31.07 | 3,000 | — | — |
| 2025-11-24 | $28.99 | $31.07 | 0 | — | — |
| 2025-11-21 | $28.99 | $31.07 | 3,500 | — | — |
| 2025-11-20 | $30.03 | $32.18 | 0 | — | — |
| 2025-11-19 | $30.03 | $32.18 | 0 | — | — |
| 2025-11-18 | $30.03 | $32.18 | 700 | — | — |
| 2025-11-17 | $29.89 | $32.03 | 4,500 | — | — |
| 2025-11-14 | $30.09 | $32.25 | 8,900 | — | — |
| 2025-11-13 | $28.10 | $30.12 | 0 | — | — |
| 2025-11-12 | $28.10 | $30.12 | 200 | — | — |
| 2025-11-11 | $29.26 | $31.36 | 0 | — | — |
| 2025-11-10 | $29.26 | $31.36 | 1,100 | — | — |
| 2025-11-07 | $29.58 | $31.70 | 1,700 | — | — |
| 2025-11-06 | $29.01 | $31.09 | 200 | — | — |
| 2025-11-05 | $28.40 | $30.44 | 0 | — | — |
| 2025-11-04 | $28.40 | $30.44 | 0 | — | — |
| 2025-11-03 | $28.40 | $30.44 | 0 | — | — |
| 2025-10-31 | $28.40 | $30.44 | 1,000 | — | — |
| 2025-10-30 | $27.58 | $29.56 | 0 | — | — |
| 2025-10-29 | $27.58 | $29.56 | 300 | — | — |
| 2025-10-28 | $27.78 | $29.77 | 0 | — | — |
| 2025-10-27 | $27.78 | $29.77 | 0 | — | — |
| 2025-10-24 | $27.78 | $29.77 | 700 | — | — |
| 2025-10-23 | $26.98 | $28.92 | 0 | — | — |
| 2025-10-22 | $26.98 | $28.92 | 0 | — | — |
| 2025-10-21 | $26.98 | $28.92 | 1,100 | — | — |
| 2025-10-20 | $27.19 | $29.14 | 100 | — | — |
| 2025-10-17 | $27.00 | $28.94 | 0 | — | — |
| 2025-10-16 | $27.00 | $28.94 | 0 | — | — |
| 2025-10-15 | $27.00 | $28.94 | 0 | — | — |
| 2025-10-14 | $27.00 | $28.94 | 0 | — | — |
| 2025-10-13 | $27.00 | $28.94 | 2,700 | — | — |
| 2025-10-10 | $27.55 | $29.53 | 2,100 | — | — |
| 2025-10-09 | $26.80 | $28.72 | 0 | — | — |
| 2025-10-08 | $26.80 | $28.72 | 1,100 | — | — |
| 2025-10-07 | $27.05 | $28.99 | 0 | — | — |
| 2025-10-06 | $27.05 | $28.99 | 0 | — | — |
| 2025-10-03 | $27.05 | $28.99 | 600 | — | — |
| 2025-10-02 | $25.20 | $27.01 | 900 | — | — |
| 2025-10-01 | $28.00 | $30.01 | 0 | — | — |
| 2025-09-30 | $28.00 | $30.01 | 0 | — | — |
| 2025-09-29 | $28.00 | $30.01 | 900 | — | — |
| 2025-09-26 | $27.92 | $29.92 | 200 | — | — |
| 2025-09-25 | $27.86 | $29.86 | 0 | — | — |
| 2025-09-24 | $27.86 | $29.86 | 300 | — | — |
| 2025-09-23 | $28.19 | $30.21 | 1,400 | — | — |
| 2025-09-22 | $28.12 | $30.14 | 0 | — | — |
| 2025-09-19 | $28.12 | $30.14 | 1,100 | — | — |
| 2025-09-18 | $27.33 | $29.29 | 500 | — | — |
| 2025-09-17 | $28.06 | $30.07 | 0 | — | — |
| 2025-09-16 | $28.06 | $30.07 | 0 | — | — |
| 2025-09-15 | $28.06 | $30.07 | 0 | — | — |
| 2025-09-12 | $28.06 | $30.07 | 0 | — | — |
| 2025-09-11 | $28.06 | $30.07 | 600 | — | — |
| 2025-09-10 | $25.00 | $26.79 | 0 | — | — |
| 2025-09-09 | $25.00 | $26.79 | 0 | — | — |
| 2025-09-08 | $25.00 | $26.79 | 1,000 | — | — |
| 2025-09-05 | $27.96 | $29.97 | 0 | — | — |
| 2025-09-04 | $27.96 | $29.97 | 0 | — | — |
| 2025-09-03 | $27.96 | $29.97 | 0 | — | — |
| 2025-09-02 | $27.96 | $29.97 | 0 | — | — |
| 2025-08-29 | $27.96 | $29.97 | 0 | — | — |
| 2025-08-28 | $27.96 | $29.97 | 0 | — | — |
| 2025-08-27 | $27.96 | $29.97 | 0 | — | — |
| 2025-08-26 | $27.96 | $29.97 | 0 | — | — |
| 2025-08-25 | $27.96 | $29.97 | 0 | — | — |
| 2025-08-22 | $27.96 | $29.97 | 0 | — | — |
| 2025-08-21 | $27.96 | $29.97 | 0 | — | — |
| 2025-08-20 | $27.96 | $29.97 | 0 | — | — |
| 2025-08-19 | $27.96 | $29.97 | 0 | — | — |
| 2025-08-18 | $27.96 | $29.97 | 0 | — | — |
| 2025-08-15 | $27.96 | $29.97 | 0 | — | — |
| 2025-08-14 | $27.96 | $29.97 | 0 | — | — |
| 2025-08-13 | $27.96 | $29.97 | 400 | — | — |
| 2025-08-12 | $27.79 | $29.78 | 0 | — | — |
| 2025-08-11 | $27.79 | $29.78 | 1,700 | — | — |
| 2025-08-08 | $27.79 | $29.78 | 0 | — | — |
| 2025-08-07 | $27.79 | $29.78 | 500 | — | — |
| 2025-08-06 | $27.50 | $29.47 | 600 | — | — |
| 2025-08-05 | $27.45 | $29.42 | 0 | — | — |
| 2025-08-04 | $27.45 | $29.42 | 0 | — | — |
| 2025-08-01 | $27.45 | $29.42 | 1,700 | — | — |
| 2025-07-31 | $28.70 | $30.76 | 0 | — | — |
| 2025-07-30 | $28.70 | $30.76 | 0 | — | — |
| 2025-07-29 | $28.70 | $30.76 | 900 | — | — |
| 2025-07-28 | $27.96 | $29.97 | 0 | — | — |
| 2025-07-25 | $27.96 | $29.97 | 500 | — | — |
| 2025-07-24 | $27.96 | $29.97 | 300 | — | — |
| 2025-07-23 | $27.79 | $29.78 | 0 | — | — |
| 2025-07-22 | $27.79 | $29.78 | 0 | — | — |
| 2025-07-21 | $27.79 | $29.78 | 0 | — | — |
| 2025-07-18 | $27.79 | $29.78 | 300 | — | — |
| 2025-07-17 | $28.08 | $30.09 | 500 | — | — |
| 2025-07-16 | $27.65 | $29.63 | 1,600 | — | — |
| 2025-07-15 | $28.80 | $30.87 | 700 | — | — |
| 2025-07-14 | $28.23 | $30.25 | 0 | — | — |
| 2025-07-11 | $28.23 | $30.25 | 0 | — | — |
| 2025-07-10 | $28.23 | $30.25 | 0 | — | — |
| 2025-07-09 | $28.23 | $30.25 | 0 | — | — |
| 2025-07-08 | $28.23 | $30.25 | 0 | — | — |
| 2025-07-07 | $28.23 | $30.25 | 0 | — | — |
| 2025-07-03 | $28.23 | $30.25 | 0 | — | — |
| 2025-07-02 | $28.23 | $30.25 | 2,800 | — | — |
| 2025-07-01 | $28.30 | $30.33 | 2,500 | — | — |
| 2025-06-30 | $27.00 | $28.94 | 22,300 | — | — |
| 2025-06-27 | $26.23 | $28.11 | 0 | — | — |
| 2025-06-26 | $26.23 | $28.11 | 0 | — | — |
| 2025-06-25 | $26.23 | $28.11 | 0 | — | — |
| 2025-06-24 | $26.23 | $28.11 | 0 | — | — |
| 2025-06-23 | $26.23 | $28.11 | 0 | — | — |
| 2025-06-20 | $26.23 | $28.11 | 200 | — | — |
| 2025-06-18 | $27.61 | $29.59 | 0 | — | — |
| 2025-06-17 | $27.61 | $29.59 | 0 | — | — |
| 2025-06-16 | $27.61 | $29.59 | 2,600 | — | — |
| 2025-06-13 | $27.14 | $29.09 | 0 | — | — |
| 2025-06-12 | $27.14 | $29.09 | 0 | — | — |
| 2025-06-11 | $27.14 | $29.09 | 0 | — | — |
| 2025-06-10 | $27.14 | $29.09 | 0 | — | — |
| 2025-06-09 | $27.14 | $29.09 | 0 | — | — |
| 2025-06-06 | $27.14 | $29.09 | 200 | — | — |
| 2025-06-05 | $27.47 | $29.44 | 0 | — | — |
| 2025-06-04 | $27.47 | $29.44 | 0 | — | — |
| 2025-06-03 | $27.47 | $29.44 | 1,300 | — | — |
| 2025-06-02 | $27.40 | $29.37 | 1,100 | — | — |
| 2025-05-30 | $27.40 | $29.37 | 0 | — | — |
| 2025-05-29 | $27.40 | $29.37 | 200 | — | — |
| 2025-05-28 | $27.00 | $28.94 | 0 | — | — |
| 2025-05-27 | $27.00 | $28.94 | 0 | — | — |
| 2025-05-23 | $27.00 | $28.94 | 0 | — | — |
| 2025-05-22 | $27.00 | $28.94 | 0 | — | — |
| 2025-05-21 | $27.00 | $28.94 | 0 | — | — |
| 2025-05-20 | $27.00 | $28.94 | 0 | — | — |
| 2025-05-19 | $27.00 | $28.94 | 0 | — | — |
| 2025-05-16 | $27.00 | $28.94 | 0 | — | — |
| 2025-05-15 | $27.00 | $28.94 | 0 | — | — |
| 2025-05-14 | $27.00 | $28.94 | 1,200 | — | — |
| 2025-05-13 | $26.70 | $28.62 | 0 | — | — |
| 2025-05-12 | $26.70 | $28.62 | 0 | — | — |
| 2025-05-09 | $26.70 | $28.62 | 0 | — | — |
| 2025-05-08 | $26.70 | $28.62 | 0 | — | — |
| 2025-05-07 | $26.70 | $28.62 | 300 | — | — |
| 2025-05-06 | $27.56 | $29.54 | 0 | — | — |
| 2025-05-05 | $27.56 | $29.54 | 700 | — | — |
| 2025-05-02 | $28.00 | $30.01 | 0 | — | — |
| 2025-05-01 | $28.00 | $30.01 | 0 | — | — |
| 2025-04-30 | $28.00 | $30.01 | 0 | — | — |
| 2025-04-29 | $28.00 | $30.01 | 0 | — | — |
| 2025-04-28 | $28.00 | $30.01 | 0 | — | — |
| 2025-04-25 | $28.00 | $30.01 | 0 | — | — |
| 2025-04-24 | $28.00 | $30.01 | 300 | — | — |
| 2025-04-23 | $26.23 | $28.11 | 0 | — | — |
| 2025-04-22 | $26.23 | $28.11 | 1,300 | — | — |
| 2025-04-21 | $27.00 | $28.94 | 0 | — | — |
| 2025-04-17 | $27.00 | $28.94 | 1,200 | — | — |
| 2025-04-16 | $25.00 | $26.79 | 0 | — | — |
| 2025-04-15 | $25.00 | $26.79 | 0 | — | — |
| 2025-04-14 | $25.00 | $26.79 | 300 | — | — |
| 2025-04-11 | $25.75 | $27.60 | 700 | — | — |
| 2025-04-10 | $25.85 | $27.70 | 1,700 | — | — |
| 2025-04-09 | $27.32 | $29.28 | 1,100 | — | — |
| 2025-04-08 | $25.96 | $27.82 | 0 | — | — |
| 2025-04-07 | $25.96 | $27.82 | 1,200 | — | — |
| 2025-04-04 | $26.00 | $27.86 | 0 | — | — |
| 2025-04-03 | $26.00 | $27.86 | 0 | — | — |
| 2025-04-02 | $26.00 | $27.86 | 500 | — | — |
| 2025-04-01 | $26.33 | $28.22 | 700 | — | — |
| 2025-03-31 | $26.21 | $28.09 | 600 | — | — |
| 2025-03-28 | $26.25 | $28.13 | 900 | — | — |
| 2025-03-27 | $26.37 | $28.26 | 1,500 | — | — |
| 2025-03-26 | $26.58 | $28.49 | 1,200 | — | — |
| 2025-03-25 | $26.65 | $28.56 | 700 | — | — |
| 2025-03-24 | $26.75 | $28.67 | 3,000 | — | — |
| 2025-03-21 | $26.64 | $28.55 | 0 | — | — |
| 2025-03-20 | $26.64 | $28.55 | 1,300 | — | — |
| 2025-03-19 | $26.82 | $28.74 | 1,100 | — | — |
| 2025-03-18 | $25.83 | $27.68 | 1,200 | — | — |
| 2025-03-17 | $26.30 | $28.19 | 0 | — | — |
| 2025-03-14 | $26.30 | $28.19 | 5,900 | — | — |
| 2025-03-13 | $25.98 | $27.84 | 0 | — | — |
| 2025-03-12 | $25.98 | $27.84 | 1,500 | — | — |
| 2025-03-11 | $25.65 | $27.49 | 1,700 | — | — |
| 2025-03-10 | $24.00 | $25.72 | 6,000 | — | — |
| 2025-03-07 | $26.57 | $28.48 | 22,700 | — | — |
| 2025-03-06 | $25.90 | $27.76 | 7,600 | — | — |
| 2025-03-05 | $26.40 | $28.29 | 4,500 | — | — |
| 2025-03-04 | $25.50 | $27.33 | 3,400 | — | — |
| 2025-03-03 | $25.49 | $27.32 | 0 | — | — |
| 2025-02-28 | $25.49 | $27.32 | 2,100 | — | — |
| 2025-02-27 | $24.30 | $26.04 | 1,700 | — | — |
| 2025-02-26 | $26.40 | $28.29 | 400 | — | — |
| 2025-02-25 | $26.32 | $28.21 | 400 | — | — |
| 2025-02-24 | $26.29 | $28.18 | 500 | — | — |
| 2025-02-21 | $25.84 | $27.69 | 2,000 | — | — |
| 2025-02-20 | $25.93 | $27.79 | 300 | — | — |
| 2025-02-19 | $26.10 | $27.97 | 1,200 | — | — |
| 2025-02-18 | $26.14 | $28.01 | 800 | — | — |
| 2025-02-14 | $25.73 | $27.58 | 600 | — | — |
| 2025-02-13 | $24.51 | $26.27 | 0 | — | — |
| 2025-02-12 | $24.51 | $26.27 | 0 | — | — |
| 2025-02-11 | $24.51 | $26.27 | 0 | — | — |
| 2025-02-10 | $24.51 | $26.27 | 1,400 | — | — |
| 2025-02-07 | $26.30 | $28.19 | 700 | — | — |
| 2025-02-06 | $26.33 | $28.22 | 1,100 | — | — |
| 2025-02-05 | $26.39 | $28.28 | 600 | — | — |
| 2025-02-04 | $25.96 | $27.82 | 2,100 | — | — |
| 2025-02-03 | $22.15 | $23.74 | 1,100 | — | — |
| 2025-01-31 | $25.38 | $27.20 | 0 | — | — |
| 2025-01-30 | $25.38 | $27.20 | 3,700 | — | — |
| 2025-01-29 | $25.80 | $27.65 | 600 | — | — |
| 2025-01-28 | $25.00 | $26.79 | 1,400 | — | — |
| 2025-01-27 | $26.43 | $28.33 | 0 | — | — |
| 2025-01-24 | $26.43 | $28.33 | 2,600 | — | — |
| 2025-01-23 | $26.73 | $28.65 | 700 | — | — |
| 2025-01-22 | $25.83 | $27.68 | 900 | — | — |
| 2025-01-21 | $26.00 | $27.86 | 3,200 | — | — |
| 2025-01-17 | $26.26 | $28.14 | 200 | — | — |
| 2025-01-16 | $26.79 | $28.71 | 200 | — | — |
| 2025-01-15 | $26.06 | $27.93 | 800 | — | — |
| 2025-01-14 | $26.71 | $28.63 | 3,200 | — | — |
| 2025-01-13 | $27.00 | $28.94 | 2,200 | — | — |
| 2025-01-10 | $27.11 | $29.05 | 1,000 | — | — |
| 2025-01-08 | $27.02 | $28.96 | 2,200 | — | — |
| 2025-01-07 | $26.40 | $28.29 | 1,200 | — | — |
| 2025-01-06 | $26.59 | $28.50 | 2,500 | — | — |
| 2025-01-03 | $26.68 | $28.59 | 1,500 | — | — |
| 2025-01-02 | $26.79 | $28.71 | 1,900 | — | — |