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
- 2010-02-22 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 | $32.22 | $51.47 | 400 |
| 2025-12-30 | $33.56 | $53.61 | 100 |
| 2025-12-29 | $32.57 | $52.03 | 0 |
| 2025-12-26 | $32.57 | $52.03 | 100 |
| 2025-12-24 | $32.88 | $52.52 | 0 |
| 2025-12-23 | $32.88 | $52.52 | 100 |
| 2025-12-22 | $32.65 | $52.16 | 9,400 |
| 2025-12-19 | $33.19 | $53.02 | 209,800 |
| 2025-12-18 | $32.00 | $51.12 | 300 |
| 2025-12-17 | $32.08 | $51.25 | 700 |
| 2025-12-16 | $31.18 | $49.81 | 1,700 |
| 2025-12-15 | $32.83 | $52.44 | 15,300 |
| 2025-12-12 | $30.40 | $48.56 | 400 |
| 2025-12-11 | $30.80 | $49.20 | 52,600 |
| 2025-12-10 | $31.03 | $49.57 | 400 |
| 2025-12-09 | $28.78 | $45.98 | 900 |
| 2025-12-08 | $30.12 | $48.12 | 3,700 |
| 2025-12-05 | $31.88 | $50.93 | 3,600 |
| 2025-12-04 | $32.55 | $52.00 | 0 |
| 2025-12-03 | $32.55 | $52.00 | 200 |
| 2025-12-02 | $32.18 | $51.41 | 200 |
| 2025-12-01 | $30.45 | $48.64 | 100 |
| 2025-11-28 | $30.05 | $48.00 | 100 |
| 2025-11-26 | $30.55 | $48.80 | 200 |
| 2025-11-25 | $29.73 | $47.49 | 200 |
| 2025-11-24 | $28.35 | $45.29 | 400 |
| 2025-11-21 | $28.40 | $45.37 | 2,500 |
| 2025-11-20 | $27.80 | $44.41 | 36,200 |
| 2025-11-19 | $28.34 | $45.27 | 29,600 |
| 2025-11-18 | $27.78 | $44.38 | 12,300 |
| 2025-11-17 | $29.55 | $47.21 | 500 |
| 2025-11-14 | $28.06 | $44.82 | 507,800 |
| 2025-11-13 | $27.60 | $44.09 | 210,100 |
| 2025-11-12 | $27.43 | $43.82 | 400 |
| 2025-11-11 | $27.66 | $44.19 | 300,300 |
| 2025-11-10 | $26.44 | $42.24 | 400 |
| 2025-11-07 | $25.01 | $39.95 | 100 |
| 2025-11-06 | $26.21 | $41.87 | 112,400 |
| 2025-11-05 | $26.79 | $42.80 | 272,200 |
| 2025-11-04 | $26.35 | $42.09 | 30,000 |
| 2025-11-03 | $26.35 | $42.09 | 471,600 |
| 2025-10-31 | $26.80 | $42.81 | 219,300 |
| 2025-10-30 | $25.55 | $40.82 | 156,300 |
| 2025-10-29 | $26.23 | $41.90 | 100 |
| 2025-10-28 | $27.25 | $43.53 | 100 |
| 2025-10-27 | $26.25 | $41.93 | 100 |
| 2025-10-24 | $26.76 | $42.75 | 258,500 |
| 2025-10-23 | $27.09 | $43.28 | 300 |
| 2025-10-22 | $26.43 | $42.22 | 100 |
| 2025-10-21 | $26.89 | $42.96 | 35,800 |
| 2025-10-20 | $26.38 | $42.14 | 396,900 |
| 2025-10-17 | $25.43 | $40.62 | 700 |
| 2025-10-16 | $26.68 | $42.62 | 500 |
| 2025-10-15 | $26.71 | $42.67 | 432,200 |
| 2025-10-14 | $25.98 | $41.50 | 0 |
| 2025-10-13 | $25.98 | $41.50 | 100 |
| 2025-10-10 | $26.17 | $41.81 | 300 |
| 2025-10-09 | $26.80 | $42.81 | 100 |
| 2025-10-08 | $25.65 | $40.97 | 300 |
| 2025-10-07 | $26.83 | $42.86 | 1,100 |
| 2025-10-06 | $26.88 | $42.94 | 27,600 |
| 2025-10-03 | $27.10 | $43.29 | 100 |
| 2025-10-02 | $27.03 | $43.18 | 500 |
| 2025-10-01 | $27.45 | $43.85 | 0 |
| 2025-09-30 | $27.45 | $43.85 | 600 |
| 2025-09-29 | $28.16 | $44.98 | 500 |
| 2025-09-26 | $27.53 | $43.25 | 9,200 |
| 2025-09-25 | $28.06 | $44.08 | 100 |
| 2025-09-24 | $27.90 | $43.83 | 420,700 |
| 2025-09-23 | $26.45 | $41.55 | 147,500 |
| 2025-09-22 | $28.42 | $44.65 | 145,800 |
| 2025-09-19 | $27.98 | $43.96 | 100 |
| 2025-09-18 | $27.75 | $43.60 | 1,100 |
| 2025-09-17 | $27.35 | $42.97 | 500 |
| 2025-09-16 | $28.18 | $44.27 | 600 |
| 2025-09-15 | $27.94 | $43.90 | 500 |
| 2025-09-12 | $27.38 | $43.02 | 17,500 |
| 2025-09-11 | $27.73 | $43.57 | 200 |
| 2025-09-10 | $27.98 | $43.96 | 400 |
| 2025-09-09 | $27.75 | $43.60 | 0 |
| 2025-09-08 | $27.75 | $43.60 | 100 |
| 2025-09-05 | $27.55 | $43.28 | 7,800 |
| 2025-09-04 | $27.50 | $43.20 | 200 |
| 2025-09-03 | $27.67 | $43.47 | 500 |
| 2025-09-02 | $27.10 | $42.58 | 1,100 |
| 2025-08-29 | $26.98 | $42.39 | 600 |
| 2025-08-28 | $26.53 | $41.68 | 1,200,900 |
| 2025-08-27 | $27.10 | $42.58 | 100 |
| 2025-08-26 | $28.60 | $44.93 | 500 |
| 2025-08-25 | $25.90 | $40.69 | 100 |
| 2025-08-22 | $26.02 | $40.88 | 61,500 |
| 2025-08-21 | $27.18 | $42.70 | 2,900 |
| 2025-08-20 | $25.95 | $40.77 | 300 |
| 2025-08-19 | $26.43 | $41.52 | 66,500 |
| 2025-08-18 | $27.63 | $43.41 | 500 |
| 2025-08-15 | $28.94 | $45.47 | 107,400 |
| 2025-08-14 | $26.95 | $42.34 | 240,100 |
| 2025-08-13 | $27.15 | $42.65 | 100 |
| 2025-08-12 | $26.75 | $42.03 | 200 |
| 2025-08-11 | $26.05 | $40.93 | 100 |
| 2025-08-08 | $26.05 | $40.93 | 300 |
| 2025-08-07 | $25.85 | $40.61 | 10,600 |
| 2025-08-06 | $25.55 | $40.14 | 76,400 |
| 2025-08-05 | $25.35 | $39.83 | 100 |
| 2025-08-04 | $25.15 | $39.51 | 300 |
| 2025-08-01 | $24.60 | $38.65 | 77,900 |
| 2025-07-31 | $25.70 | $40.38 | 50,600 |
| 2025-07-30 | $25.76 | $40.47 | 600 |
| 2025-07-29 | $26.51 | $41.65 | 300 |
| 2025-07-28 | $26.13 | $41.05 | 200 |
| 2025-07-25 | $26.95 | $42.34 | 100 |
| 2025-07-24 | $26.38 | $41.44 | 24,100 |
| 2025-07-23 | $26.08 | $40.97 | 18,400 |
| 2025-07-22 | $24.25 | $38.10 | 0 |
| 2025-07-21 | $24.25 | $38.10 | 1,100 |
| 2025-07-18 | $23.75 | $37.31 | 34,600 |
| 2025-07-17 | $24.50 | $38.49 | 0 |
| 2025-07-16 | $24.50 | $38.49 | 0 |
| 2025-07-15 | $24.50 | $38.49 | 148,600 |
| 2025-07-14 | $24.53 | $38.54 | 200 |
| 2025-07-11 | $24.35 | $38.26 | 500 |
| 2025-07-10 | $24.35 | $38.26 | 20,600 |
| 2025-07-09 | $24.25 | $38.10 | 5,700 |
| 2025-07-08 | $24.70 | $38.81 | 200 |
| 2025-07-07 | $24.60 | $38.65 | 170,400 |
| 2025-07-03 | $24.75 | $38.88 | 0 |
| 2025-07-02 | $24.75 | $38.88 | 100 |
| 2025-07-01 | $24.88 | $39.09 | 100 |
| 2025-06-30 | $24.78 | $38.93 | 60,100 |
| 2025-06-27 | $23.37 | $36.72 | 85,800 |
| 2025-06-26 | $24.70 | $38.81 | 400 |
| 2025-06-25 | $24.71 | $38.82 | 72,100 |
| 2025-06-24 | $25.00 | $39.28 | 16,300 |
| 2025-06-23 | $24.29 | $38.16 | 1,900 |
| 2025-06-20 | $24.60 | $38.65 | 100 |
| 2025-06-18 | $24.95 | $39.20 | 24,100 |
| 2025-06-17 | $25.05 | $39.36 | 0 |
| 2025-06-16 | $25.05 | $39.36 | 70,000 |
| 2025-06-13 | $24.75 | $38.88 | 200 |
| 2025-06-12 | $25.28 | $39.72 | 100 |
| 2025-06-11 | $24.38 | $38.30 | 1,000 |
| 2025-06-10 | $25.30 | $39.75 | 0 |
| 2025-06-09 | $25.30 | $39.75 | 100 |
| 2025-06-06 | $26.04 | $40.91 | 498,100 |
| 2025-06-05 | $25.10 | $39.43 | 100 |
| 2025-06-04 | $25.43 | $39.95 | 0 |
| 2025-06-03 | $25.43 | $39.95 | 400 |
| 2025-06-02 | $25.46 | $40.00 | 100 |
| 2025-05-30 | $25.05 | $39.36 | 1,800 |
| 2025-05-29 | $23.65 | $37.16 | 100 |
| 2025-05-28 | $25.17 | $39.54 | 145,300 |
| 2025-05-27 | $25.80 | $40.53 | 61,100 |
| 2025-05-23 | $25.53 | $40.11 | 500 |
| 2025-05-22 | $24.71 | $38.82 | 0 |
| 2025-05-21 | $24.71 | $38.82 | 3,700 |
| 2025-05-20 | $23.43 | $36.81 | 20,900 |
| 2025-05-19 | $23.05 | $36.21 | 123,500 |
| 2025-05-16 | $25.50 | $40.06 | 1,700 |
| 2025-05-15 | $24.10 | $37.86 | 900 |
| 2025-05-14 | $24.85 | $39.04 | 7,600 |
| 2025-05-13 | $24.00 | $37.71 | 34,800 |
| 2025-05-12 | $23.82 | $37.42 | 300 |
| 2025-05-09 | $24.45 | $38.41 | 104,000 |
| 2025-05-08 | $23.63 | $37.12 | 700 |
| 2025-05-07 | $23.30 | $36.61 | 600 |
| 2025-05-06 | $22.50 | $35.35 | 4,600 |
| 2025-05-05 | $20.96 | $32.93 | 2,700 |
| 2025-05-02 | $22.70 | $35.66 | 100 |
| 2025-05-01 | $23.32 | $36.64 | 200 |
| 2025-04-30 | $23.78 | $37.36 | 100 |
| 2025-04-29 | $24.28 | $38.15 | 2,000 |
| 2025-04-28 | $22.80 | $35.82 | 2,200 |
| 2025-04-25 | $22.25 | $34.96 | 1,900 |
| 2025-04-24 | $23.55 | $37.00 | 141,200 |
| 2025-04-23 | $22.78 | $35.79 | 100 |
| 2025-04-22 | $21.45 | $33.70 | 84,500 |
| 2025-04-21 | $21.05 | $33.07 | 306,400 |
| 2025-04-17 | $22.63 | $35.55 | 578,300 |
| 2025-04-16 | $20.40 | $32.05 | 300,700 |
| 2025-04-15 | $22.55 | $35.43 | 1,100 |
| 2025-04-14 | $22.25 | $34.96 | 120,700 |
| 2025-04-11 | $21.48 | $33.75 | 63,700 |
| 2025-04-10 | $21.71 | $34.11 | 600 |
| 2025-04-09 | $22.45 | $35.27 | 11,800 |
| 2025-04-08 | $20.46 | $32.14 | 85,200 |
| 2025-04-07 | $20.21 | $31.75 | 361,900 |
| 2025-04-04 | $20.33 | $31.94 | 36,100 |
| 2025-04-03 | $22.45 | $35.27 | 3,300 |
| 2025-04-02 | $24.30 | $38.18 | 400 |
| 2025-04-01 | $25.08 | $39.40 | 500 |
| 2025-03-31 | $26.28 | $41.29 | 33,500 |
| 2025-03-28 | $27.00 | $42.42 | 9,900 |
| 2025-03-27 | $27.75 | $42.95 | 800 |
| 2025-03-26 | $26.70 | $41.33 | 164,500 |
| 2025-03-25 | $26.63 | $41.22 | 127,700 |
| 2025-03-24 | $26.95 | $41.71 | 189,500 |
| 2025-03-21 | $29.34 | $45.41 | 60,600 |
| 2025-03-20 | $26.78 | $41.45 | 92,500 |
| 2025-03-19 | $25.38 | $39.28 | 174,300 |
| 2025-03-18 | $27.00 | $41.79 | 138,900 |
| 2025-03-17 | $26.23 | $40.60 | 140,600 |
| 2025-03-14 | $25.41 | $39.33 | 21,700 |
| 2025-03-13 | $24.25 | $37.53 | 1,200 |
| 2025-03-12 | $25.70 | $39.78 | 1,700 |
| 2025-03-11 | $24.78 | $38.35 | 200 |
| 2025-03-10 | $24.84 | $38.45 | 1,500 |
| 2025-03-07 | $25.74 | $39.84 | 1,600 |
| 2025-03-06 | $26.70 | $41.33 | 1,200 |
| 2025-03-05 | $26.20 | $40.55 | 1,400 |
| 2025-03-04 | $26.45 | $40.94 | 900 |
| 2025-03-03 | $24.57 | $38.03 | 17,000 |
| 2025-02-28 | $24.15 | $37.38 | 307,600 |
| 2025-02-27 | $26.97 | $41.74 | 400 |
| 2025-02-26 | $26.89 | $41.62 | 100 |
| 2025-02-25 | $25.75 | $39.86 | 2,000 |
| 2025-02-24 | $26.45 | $40.94 | 1,600 |
| 2025-02-21 | $24.92 | $38.57 | 400 |
| 2025-02-20 | $24.30 | $37.61 | 3,100 |
| 2025-02-19 | $27.33 | $42.30 | 14,000 |
| 2025-02-18 | $26.08 | $40.37 | 600 |
| 2025-02-14 | $23.46 | $36.31 | 245,400 |
| 2025-02-13 | $23.70 | $36.68 | 42,000 |
| 2025-02-12 | $23.55 | $36.45 | 95,300 |
| 2025-02-11 | $23.85 | $36.91 | 100 |
| 2025-02-10 | $23.00 | $35.60 | 500 |
| 2025-02-07 | $25.76 | $39.87 | 94,000 |
| 2025-02-06 | $23.70 | $36.68 | 15,900 |
| 2025-02-05 | $25.71 | $39.79 | 4,900 |
| 2025-02-04 | $23.20 | $35.91 | 264,800 |
| 2025-02-03 | $23.23 | $35.96 | 90,800 |
| 2025-01-31 | $26.05 | $40.32 | 300 |
| 2025-01-30 | $26.05 | $40.32 | 24,000 |
| 2025-01-29 | $26.00 | $40.24 | 42,900 |
| 2025-01-28 | $26.10 | $40.40 | 180,100 |
| 2025-01-27 | $23.86 | $36.93 | 1,500 |
| 2025-01-24 | $24.96 | $38.63 | 900 |
| 2025-01-23 | $24.45 | $37.84 | 90,100 |
| 2025-01-22 | $23.89 | $36.98 | 24,300 |
| 2025-01-21 | $23.54 | $36.44 | 4,400 |
| 2025-01-17 | $23.28 | $36.03 | 100 |
| 2025-01-16 | $25.15 | $38.93 | 108,400 |
| 2025-01-15 | $24.37 | $37.72 | 0 |
| 2025-01-14 | $24.37 | $37.72 | 700 |
| 2025-01-13 | $24.87 | $38.49 | 100 |
| 2025-01-10 | $22.85 | $35.37 | 9,600 |
| 2025-01-08 | $25.40 | $39.31 | 0 |
| 2025-01-07 | $25.40 | $39.31 | 100 |
| 2025-01-06 | $24.97 | $38.65 | 100 |
| 2025-01-03 | $25.12 | $38.88 | 100 |
| 2025-01-02 | $23.44 | $36.28 | 100 |