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 | $27.31 | $29.28 | 19,000 |
| 2025-12-30 | $25.65 | $27.50 | 14,600 |
| 2025-12-29 | $25.53 | $27.37 | 21,100 |
| 2025-12-26 | $26.76 | $28.69 | 25,700 |
| 2025-12-24 | $27.10 | $29.06 | 8,700 |
| 2025-12-23 | $25.90 | $27.77 | 67,200 |
| 2025-12-22 | $25.92 | $27.79 | 162,400 |
| 2025-12-19 | $25.41 | $27.25 | 1,189,400 |
| 2025-12-18 | $25.87 | $27.74 | 14,200 |
| 2025-12-17 | $25.75 | $27.61 | 18,300 |
| 2025-12-16 | $26.27 | $28.17 | 16,400 |
| 2025-12-15 | $26.45 | $28.36 | 19,800 |
| 2025-12-12 | $27.47 | $29.45 | 191,200 |
| 2025-12-11 | $26.80 | $28.74 | 48,500 |
| 2025-12-10 | $27.37 | $29.35 | 21,600 |
| 2025-12-09 | $27.60 | $29.59 | 32,800 |
| 2025-12-08 | $28.92 | $31.01 | 16,000 |
| 2025-12-05 | $29.07 | $31.17 | 23,500 |
| 2025-12-04 | $29.10 | $31.20 | 10,200 |
| 2025-12-03 | $29.38 | $31.50 | 37,800 |
| 2025-12-02 | $28.14 | $30.17 | 14,600 |
| 2025-12-01 | $29.22 | $31.33 | 23,200 |
| 2025-11-28 | $30.42 | $32.62 | 3,200 |
| 2025-11-26 | $28.98 | $31.07 | 15,900 |
| 2025-11-25 | $28.16 | $30.19 | 49,900 |
| 2025-11-24 | $28.71 | $30.78 | 3,300 |
| 2025-11-21 | $30.21 | $32.39 | 35,500 |
| 2025-11-20 | $29.46 | $31.59 | 161,200 |
| 2025-11-19 | $28.66 | $30.73 | 126,800 |
| 2025-11-18 | $28.36 | $30.41 | 98,100 |
| 2025-11-17 | $29.05 | $31.15 | 27,200 |
| 2025-11-14 | $30.95 | $33.19 | 737,300 |
| 2025-11-13 | $30.91 | $33.14 | 16,000 |
| 2025-11-12 | $30.26 | $32.45 | 2,900 |
| 2025-11-11 | $28.71 | $30.78 | 39,400 |
| 2025-11-10 | $28.89 | $30.98 | 4,800 |
| 2025-11-07 | $27.66 | $29.66 | 3,000 |
| 2025-11-06 | $28.96 | $31.05 | 1,700 |
| 2025-11-05 | $29.04 | $31.14 | 1,500 |
| 2025-11-04 | $29.28 | $31.40 | 78,000 |
| 2025-11-03 | $27.87 | $29.88 | 6,000 |
| 2025-10-31 | $27.91 | $29.93 | 53,400 |
| 2025-10-30 | $28.27 | $30.31 | 43,800 |
| 2025-10-29 | $28.29 | $30.33 | 45,000 |
| 2025-10-28 | $28.59 | $30.66 | 5,100 |
| 2025-10-27 | $28.88 | $30.97 | 6,300 |
| 2025-10-24 | $28.63 | $30.70 | 202,600 |
| 2025-10-23 | $29.42 | $31.55 | 3,400 |
| 2025-10-22 | $28.51 | $30.57 | 2,200 |
| 2025-10-21 | $30.55 | $32.76 | 1,187,600 |
| 2025-10-20 | $29.18 | $31.29 | 1,247,400 |
| 2025-10-17 | $28.60 | $30.67 | 2,200 |
| 2025-10-16 | $30.06 | $32.23 | 2,500 |
| 2025-10-15 | $28.88 | $30.97 | 15,400 |
| 2025-10-14 | $29.79 | $31.94 | 13,100 |
| 2025-10-13 | $28.50 | $30.56 | 3,000 |
| 2025-10-10 | $28.57 | $30.63 | 9,100 |
| 2025-10-09 | $29.84 | $32.00 | 4,500 |
| 2025-10-08 | $31.31 | $33.57 | 7,800 |
| 2025-10-07 | $30.49 | $32.69 | 3,500 |
| 2025-10-06 | $31.45 | $33.72 | 34,100 |
| 2025-10-03 | $30.02 | $32.19 | 31,500 |
| 2025-10-02 | $28.05 | $30.08 | 700 |
| 2025-10-01 | $29.85 | $32.01 | 700 |
| 2025-09-30 | $30.40 | $32.60 | 0 |
| 2025-09-29 | $30.40 | $32.60 | 300 |
| 2025-09-26 | $30.29 | $32.39 | 5,300 |
| 2025-09-25 | $29.28 | $31.31 | 3,100 |
| 2025-09-24 | $30.36 | $32.46 | 158,800 |
| 2025-09-23 | $31.25 | $33.42 | 19,700 |
| 2025-09-22 | $28.50 | $30.47 | 72,800 |
| 2025-09-19 | $30.62 | $32.74 | 13,200 |
| 2025-09-18 | $32.40 | $34.64 | 27,200 |
| 2025-09-17 | $29.41 | $31.45 | 5,100 |
| 2025-09-16 | $29.59 | $31.64 | 6,200 |
| 2025-09-15 | $29.75 | $31.81 | 5,200 |
| 2025-09-12 | $28.84 | $30.84 | 382,200 |
| 2025-09-11 | $29.52 | $31.57 | 2,400 |
| 2025-09-10 | $28.46 | $30.43 | 3,800 |
| 2025-09-09 | $29.66 | $31.71 | 1,000 |
| 2025-09-08 | $28.88 | $30.88 | 30,500 |
| 2025-09-05 | $26.78 | $28.64 | 38,500 |
| 2025-09-04 | $27.81 | $29.74 | 4,100 |
| 2025-09-03 | $26.90 | $28.76 | 2,100 |
| 2025-09-02 | $28.41 | $30.38 | 113,600 |
| 2025-08-29 | $29.00 | $31.01 | 1,700 |
| 2025-08-28 | $28.24 | $30.20 | 5,100 |
| 2025-08-27 | $29.15 | $31.17 | 2,900 |
| 2025-08-26 | $29.23 | $31.26 | 53,800 |
| 2025-08-25 | $28.21 | $30.16 | 2,000 |
| 2025-08-22 | $28.91 | $30.91 | 3,900 |
| 2025-08-21 | $28.66 | $30.65 | 21,100 |
| 2025-08-20 | $29.34 | $31.37 | 122,800 |
| 2025-08-19 | $28.28 | $30.24 | 438,400 |
| 2025-08-18 | $29.51 | $31.55 | 22,300 |
| 2025-08-15 | $29.51 | $31.55 | 122,300 |
| 2025-08-14 | $27.82 | $29.75 | 12,300 |
| 2025-08-13 | $28.02 | $29.96 | 27,100 |
| 2025-08-12 | $27.33 | $29.22 | 30,800 |
| 2025-08-11 | $27.32 | $29.21 | 5,400 |
| 2025-08-08 | $27.39 | $29.29 | 4,800 |
| 2025-08-07 | $27.07 | $28.95 | 7,200 |
| 2025-08-06 | $25.30 | $27.05 | 25,300 |
| 2025-08-05 | $25.37 | $27.13 | 5,000 |
| 2025-08-04 | $25.33 | $27.08 | 11,200 |
| 2025-08-01 | $25.63 | $27.41 | 9,200 |
| 2025-07-31 | $24.31 | $25.99 | 5,000 |
| 2025-07-30 | $25.03 | $26.76 | 6,000 |
| 2025-07-29 | $25.60 | $27.37 | 15,300 |
| 2025-07-28 | $24.31 | $25.99 | 8,300 |
| 2025-07-25 | $24.86 | $26.58 | 202,300 |
| 2025-07-24 | $27.04 | $28.91 | 303,200 |
| 2025-07-23 | $26.09 | $27.90 | 4,100 |
| 2025-07-22 | $24.07 | $25.74 | 109,300 |
| 2025-07-21 | $25.65 | $27.43 | 6,900 |
| 2025-07-18 | $25.40 | $27.16 | 4,200 |
| 2025-07-17 | $25.89 | $27.68 | 6,300 |
| 2025-07-16 | $25.28 | $27.03 | 18,900 |
| 2025-07-15 | $24.04 | $25.71 | 6,300 |
| 2025-07-14 | $24.48 | $26.18 | 10,500 |
| 2025-07-11 | $24.82 | $26.54 | 5,900 |
| 2025-07-10 | $26.13 | $27.94 | 501,700 |
| 2025-07-09 | $25.10 | $26.84 | 14,000 |
| 2025-07-08 | $26.63 | $28.48 | 3,000 |
| 2025-07-07 | $26.69 | $28.54 | 2,400 |
| 2025-07-03 | $25.23 | $26.98 | 25,500 |
| 2025-07-02 | $26.92 | $28.79 | 404,700 |
| 2025-07-01 | $25.30 | $27.05 | 47,600 |
| 2025-06-30 | $27.22 | $29.11 | 1,384,000 |
| 2025-06-27 | $27.54 | $29.45 | 30,600 |
| 2025-06-26 | $26.69 | $28.54 | 41,100 |
| 2025-06-25 | $26.44 | $28.27 | 56,100 |
| 2025-06-24 | $25.94 | $27.74 | 1,000 |
| 2025-06-23 | $25.15 | $26.89 | 224,100 |
| 2025-06-20 | $24.53 | $26.23 | 30,700 |
| 2025-06-18 | $26.24 | $28.06 | 2,200 |
| 2025-06-17 | $25.40 | $27.16 | 118,100 |
| 2025-06-16 | $27.22 | $29.11 | 3,100 |
| 2025-06-13 | $26.20 | $28.02 | 4,800 |
| 2025-06-12 | $27.66 | $29.58 | 1,400 |
| 2025-06-11 | $25.13 | $26.87 | 4,900 |
| 2025-06-10 | $26.87 | $28.73 | 4,500 |
| 2025-06-09 | $26.64 | $28.49 | 3,400 |
| 2025-06-06 | $28.06 | $30.00 | 2,000 |
| 2025-06-05 | $26.37 | $28.20 | 1,300 |
| 2025-06-04 | $26.50 | $28.34 | 59,500 |
| 2025-06-03 | $26.75 | $28.60 | 132,100 |
| 2025-06-02 | $26.30 | $28.12 | 51,100 |
| 2025-05-30 | $27.40 | $29.30 | 169,400 |
| 2025-05-29 | $26.97 | $28.84 | 503,300 |
| 2025-05-28 | $26.41 | $28.24 | 0 |
| 2025-05-27 | $26.41 | $28.24 | 52,300 |
| 2025-05-23 | $25.60 | $27.37 | 2,900 |
| 2025-05-22 | $25.56 | $27.33 | 37,100 |
| 2025-05-21 | $25.21 | $26.96 | 440,500 |
| 2025-05-20 | $25.83 | $27.62 | 248,600 |
| 2025-05-19 | $24.61 | $26.32 | 291,200 |
| 2025-05-16 | $25.70 | $27.48 | 286,800 |
| 2025-05-15 | $24.94 | $26.67 | 2,600 |
| 2025-05-14 | $25.35 | $27.11 | 0 |
| 2025-05-13 | $25.35 | $27.11 | 60,900 |
| 2025-05-12 | $24.27 | $25.95 | 151,100 |
| 2025-05-09 | $25.22 | $26.97 | 2,200 |
| 2025-05-08 | $24.56 | $26.26 | 111,300 |
| 2025-05-07 | $25.30 | $27.05 | 654,900 |
| 2025-05-06 | $24.92 | $26.65 | 111,100 |
| 2025-05-05 | $25.52 | $27.29 | 788,600 |
| 2025-05-02 | $25.64 | $27.42 | 11,600 |
| 2025-05-01 | $25.85 | $27.64 | 143,500 |
| 2025-04-30 | $25.09 | $26.83 | 140,500 |
| 2025-04-29 | $24.80 | $26.52 | 4,200 |
| 2025-04-28 | $24.72 | $26.43 | 414,800 |
| 2025-04-25 | $24.50 | $26.20 | 1,200 |
| 2025-04-24 | $25.45 | $27.21 | 66,200 |
| 2025-04-23 | $24.78 | $26.50 | 151,900 |
| 2025-04-22 | $25.26 | $27.01 | 34,800 |
| 2025-04-21 | $23.61 | $25.25 | 2,400 |
| 2025-04-17 | $25.44 | $27.20 | 167,500 |
| 2025-04-16 | $23.44 | $25.06 | 66,100 |
| 2025-04-15 | $24.50 | $26.20 | 692,000 |
| 2025-04-14 | $23.52 | $25.15 | 600 |
| 2025-04-11 | $22.62 | $24.19 | 376,700 |
| 2025-04-10 | $23.00 | $24.59 | 315,300 |
| 2025-04-09 | $20.55 | $21.97 | 600 |
| 2025-04-08 | $21.20 | $22.67 | 30,400 |
| 2025-04-07 | $20.33 | $21.74 | 54,600 |
| 2025-04-04 | $22.03 | $23.56 | 47,800 |
| 2025-04-03 | $24.62 | $26.33 | 600 |
| 2025-04-02 | $25.41 | $27.17 | 0 |
| 2025-04-01 | $25.41 | $27.17 | 204,400 |
| 2025-03-31 | $26.45 | $28.28 | 40,600 |
| 2025-03-28 | $26.69 | $28.54 | 2,300 |
| 2025-03-27 | $26.65 | $28.15 | 500 |
| 2025-03-26 | $26.73 | $28.24 | 51,400 |
| 2025-03-25 | $25.14 | $26.56 | 20,400 |
| 2025-03-24 | $25.17 | $26.59 | 68,300 |
| 2025-03-21 | $24.33 | $25.70 | 0 |
| 2025-03-20 | $24.33 | $25.70 | 0 |
| 2025-03-19 | $24.33 | $25.70 | 391,200 |
| 2025-03-18 | $25.60 | $27.05 | 330,300 |
| 2025-03-17 | $25.12 | $26.54 | 1,100 |
| 2025-03-14 | $23.65 | $24.99 | 2,500 |
| 2025-03-13 | $24.68 | $26.07 | 2,700 |
| 2025-03-12 | $23.65 | $24.99 | 1,300 |
| 2025-03-11 | $24.02 | $25.38 | 1,400 |
| 2025-03-10 | $23.25 | $24.56 | 33,100 |
| 2025-03-07 | $25.19 | $26.61 | 600 |
| 2025-03-06 | $24.58 | $25.97 | 1,600 |
| 2025-03-05 | $25.15 | $26.57 | 35,500 |
| 2025-03-04 | $24.29 | $25.66 | 27,300 |
| 2025-03-03 | $26.77 | $28.28 | 0 |
| 2025-02-28 | $26.77 | $28.28 | 0 |
| 2025-02-27 | $26.77 | $28.28 | 0 |
| 2025-02-26 | $26.77 | $28.28 | 2,700 |
| 2025-02-25 | $25.00 | $26.41 | 35,500 |
| 2025-02-24 | $25.28 | $26.71 | 1,700 |
| 2025-02-21 | $26.40 | $27.89 | 1,600 |
| 2025-02-20 | $24.63 | $26.02 | 1,400 |
| 2025-02-19 | $24.72 | $26.12 | 4,000 |
| 2025-02-18 | $24.55 | $25.94 | 1,900 |
| 2025-02-14 | $24.00 | $25.35 | 2,900 |
| 2025-02-13 | $23.23 | $24.54 | 60,600 |
| 2025-02-12 | $21.95 | $23.19 | 224,800 |
| 2025-02-11 | $22.32 | $23.58 | 1,300 |
| 2025-02-10 | $23.55 | $24.88 | 300 |
| 2025-02-07 | $23.59 | $24.92 | 200 |
| 2025-02-06 | $22.93 | $24.22 | 11,400 |
| 2025-02-05 | $22.85 | $24.14 | 66,600 |
| 2025-02-04 | $22.50 | $23.77 | 900 |
| 2025-02-03 | $22.55 | $23.82 | 2,000 |
| 2025-01-31 | $21.99 | $23.23 | 1,800 |
| 2025-01-30 | $22.43 | $23.70 | 163,200 |
| 2025-01-29 | $23.29 | $24.60 | 33,700 |
| 2025-01-28 | $21.73 | $22.96 | 126,700 |
| 2025-01-27 | $20.98 | $22.16 | 1,300 |
| 2025-01-24 | $20.83 | $22.01 | 2,100 |
| 2025-01-23 | $21.08 | $22.27 | 205,100 |
| 2025-01-22 | $20.97 | $22.15 | 172,800 |
| 2025-01-21 | $20.30 | $21.45 | 1,000 |
| 2025-01-17 | $20.49 | $21.65 | 207,000 |
| 2025-01-16 | $20.86 | $22.04 | 1,008,400 |
| 2025-01-15 | $20.29 | $21.44 | 159,000 |
| 2025-01-14 | $19.87 | $20.99 | 311,300 |
| 2025-01-13 | $19.35 | $20.44 | 1,600 |
| 2025-01-10 | $21.04 | $22.23 | 400 |
| 2025-01-08 | $21.29 | $22.49 | 0 |
| 2025-01-07 | $21.29 | $22.49 | 400 |
| 2025-01-06 | $20.89 | $22.07 | 5,500 |
| 2025-01-03 | $20.86 | $22.04 | 1,300 |
| 2025-01-02 | $21.09 | $22.28 | 300 |