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
- 2013-04-03 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 | $28.55 | $39.31 | 0 |
| 2025-12-30 | $28.55 | $39.31 | 774 |
| 2025-12-29 | $28.30 | $38.97 | 402 |
| 2025-12-26 | $28.25 | $38.90 | 300 |
| 2025-12-24 | $28.50 | $39.24 | 0 |
| 2025-12-23 | $28.50 | $39.24 | 100 |
| 2025-12-22 | $28.30 | $38.97 | 296 |
| 2025-12-19 | $28.50 | $39.24 | 468 |
| 2025-12-18 | $28.01 | $38.57 | 0 |
| 2025-12-17 | $28.01 | $38.57 | 260 |
| 2025-12-16 | $28.25 | $38.90 | 600 |
| 2025-12-15 | $28.00 | $38.55 | 478 |
| 2025-12-12 | $28.80 | $38.62 | 2,003 |
| 2025-12-11 | $28.01 | $37.56 | 1,350 |
| 2025-12-10 | $28.40 | $38.09 | 3,764 |
| 2025-12-09 | $29.00 | $38.89 | 201 |
| 2025-12-08 | $29.60 | $39.70 | 800 |
| 2025-12-05 | $29.50 | $39.56 | 3,361 |
| 2025-12-04 | $28.95 | $38.82 | 0 |
| 2025-12-03 | $28.95 | $38.82 | 1,000 |
| 2025-12-02 | $27.75 | $37.21 | 1,500 |
| 2025-12-01 | $28.01 | $37.56 | 1,200 |
| 2025-11-28 | $27.98 | $37.52 | 0 |
| 2025-11-26 | $27.98 | $37.52 | 0 |
| 2025-11-25 | $27.98 | $37.52 | 100 |
| 2025-11-24 | $27.00 | $36.21 | 1,300 |
| 2025-11-21 | $27.14 | $36.40 | 4,900 |
| 2025-11-20 | $27.30 | $36.61 | 262 |
| 2025-11-19 | $26.91 | $36.09 | 1,996 |
| 2025-11-18 | $27.15 | $36.41 | 1,561 |
| 2025-11-17 | $27.30 | $36.61 | 504 |
| 2025-11-14 | $27.00 | $36.21 | 152 |
| 2025-11-13 | $26.60 | $35.67 | 2,370 |
| 2025-11-12 | $26.03 | $34.91 | 1,686 |
| 2025-11-11 | $26.05 | $34.93 | 3,728 |
| 2025-11-10 | $25.86 | $34.68 | 714 |
| 2025-11-07 | $26.00 | $34.87 | 866 |
| 2025-11-06 | $25.76 | $34.55 | 1,920 |
| 2025-11-05 | $25.61 | $34.34 | 1,000 |
| 2025-11-04 | $25.50 | $34.20 | 840 |
| 2025-11-03 | $25.88 | $34.70 | 0 |
| 2025-10-31 | $25.88 | $34.70 | 810 |
| 2025-10-30 | $25.90 | $34.73 | 2,366 |
| 2025-10-29 | $26.01 | $34.88 | 300 |
| 2025-10-28 | $26.05 | $34.93 | 400 |
| 2025-10-27 | $26.05 | $34.93 | 0 |
| 2025-10-24 | $26.05 | $34.93 | 0 |
| 2025-10-23 | $26.05 | $34.93 | 0 |
| 2025-10-22 | $26.05 | $34.93 | 1,200 |
| 2025-10-21 | $26.10 | $35.00 | 910 |
| 2025-10-20 | $26.20 | $35.14 | 100 |
| 2025-10-17 | $26.21 | $35.15 | 260 |
| 2025-10-16 | $26.40 | $35.40 | 6,100 |
| 2025-10-15 | $26.50 | $35.54 | 4,415 |
| 2025-10-14 | $26.50 | $35.54 | 400 |
| 2025-10-13 | $26.50 | $35.54 | 413 |
| 2025-10-10 | $27.15 | $36.41 | 3,700 |
| 2025-10-09 | $26.25 | $35.20 | 0 |
| 2025-10-08 | $26.25 | $35.20 | 100 |
| 2025-10-07 | $26.20 | $35.14 | 595 |
| 2025-10-06 | $25.91 | $34.75 | 222 |
| 2025-10-03 | $25.80 | $34.60 | 0 |
| 2025-10-02 | $25.80 | $34.60 | 0 |
| 2025-10-01 | $25.80 | $34.60 | 509 |
| 2025-09-30 | $25.83 | $34.64 | 208 |
| 2025-09-29 | $25.78 | $34.57 | 0 |
| 2025-09-26 | $25.78 | $34.57 | 0 |
| 2025-09-25 | $25.78 | $34.57 | 131 |
| 2025-09-24 | $26.20 | $35.14 | 0 |
| 2025-09-23 | $26.20 | $35.14 | 1,161 |
| 2025-09-22 | $25.62 | $34.36 | 0 |
| 2025-09-19 | $25.62 | $34.36 | 0 |
| 2025-09-18 | $25.62 | $34.36 | 5,179 |
| 2025-09-17 | $26.04 | $34.92 | 1,900 |
| 2025-09-16 | $25.73 | $34.50 | 2,492 |
| 2025-09-15 | $25.60 | $34.33 | 2,087 |
| 2025-09-12 | $25.50 | $34.20 | 400 |
| 2025-09-11 | $25.75 | $34.53 | 1,560 |
| 2025-09-10 | $25.75 | $34.53 | 2,300 |
| 2025-09-09 | $25.95 | $34.80 | 1,656 |
| 2025-09-08 | $25.85 | $34.67 | 0 |
| 2025-09-05 | $25.85 | $34.67 | 1,620 |
| 2025-09-04 | $26.00 | $34.87 | 3,462 |
| 2025-09-03 | $26.00 | $34.87 | 4,332 |
| 2025-09-02 | $26.00 | $34.87 | 4,284 |
| 2025-08-29 | $26.10 | $35.00 | 0 |
| 2025-08-28 | $26.10 | $35.00 | 900 |
| 2025-08-27 | $26.50 | $35.54 | 1,494 |
| 2025-08-26 | $26.25 | $35.20 | 0 |
| 2025-08-25 | $26.25 | $35.20 | 2,214 |
| 2025-08-22 | $26.00 | $34.87 | 3,555 |
| 2025-08-21 | $26.00 | $34.87 | 0 |
| 2025-08-20 | $26.00 | $34.87 | 0 |
| 2025-08-19 | $26.00 | $34.87 | 0 |
| 2025-08-18 | $26.00 | $34.87 | 2,694 |
| 2025-08-15 | $26.00 | $34.87 | 391 |
| 2025-08-14 | $26.00 | $34.87 | 0 |
| 2025-08-13 | $26.00 | $34.87 | 791 |
| 2025-08-12 | $26.00 | $34.87 | 1,019 |
| 2025-08-11 | $26.00 | $34.87 | 2,210 |
| 2025-08-08 | $26.25 | $35.20 | 2,301 |
| 2025-08-07 | $26.25 | $35.20 | 923 |
| 2025-08-06 | $26.00 | $34.87 | 244 |
| 2025-08-05 | $25.80 | $34.60 | 558 |
| 2025-08-04 | $26.48 | $35.51 | 142 |
| 2025-08-01 | $26.00 | $34.87 | 0 |
| 2025-07-31 | $26.00 | $34.87 | 620 |
| 2025-07-30 | $26.00 | $34.87 | 0 |
| 2025-07-29 | $26.00 | $34.87 | 0 |
| 2025-07-28 | $26.00 | $34.87 | 0 |
| 2025-07-25 | $26.00 | $34.87 | 0 |
| 2025-07-24 | $26.00 | $34.87 | 0 |
| 2025-07-23 | $26.00 | $34.87 | 100 |
| 2025-07-22 | $25.25 | $33.86 | 0 |
| 2025-07-21 | $25.25 | $33.86 | 0 |
| 2025-07-18 | $25.25 | $33.86 | 1,240 |
| 2025-07-17 | $27.00 | $36.21 | 0 |
| 2025-07-16 | $27.00 | $36.21 | 0 |
| 2025-07-15 | $27.00 | $36.21 | 0 |
| 2025-07-14 | $27.00 | $36.21 | 0 |
| 2025-07-11 | $27.00 | $36.21 | 0 |
| 2025-07-10 | $27.00 | $36.21 | 0 |
| 2025-07-09 | $27.00 | $36.21 | 0 |
| 2025-07-08 | $27.00 | $36.21 | 0 |
| 2025-07-07 | $27.00 | $36.21 | 0 |
| 2025-07-03 | $27.00 | $36.21 | 0 |
| 2025-07-02 | $27.00 | $36.21 | 100 |
| 2025-07-01 | $26.10 | $35.00 | 0 |
| 2025-06-30 | $26.10 | $35.00 | 0 |
| 2025-06-27 | $26.10 | $35.00 | 0 |
| 2025-06-26 | $26.10 | $35.00 | 237 |
| 2025-06-25 | $26.00 | $34.87 | 0 |
| 2025-06-24 | $26.00 | $34.87 | 3,163 |
| 2025-06-23 | $24.10 | $32.32 | 100 |
| 2025-06-20 | $23.90 | $32.05 | 3,501 |
| 2025-06-18 | $24.50 | $32.86 | 0 |
| 2025-06-17 | $24.50 | $32.86 | 0 |
| 2025-06-16 | $24.50 | $32.86 | 0 |
| 2025-06-13 | $24.50 | $32.86 | 0 |
| 2025-06-12 | $24.50 | $31.86 | 160 |
| 2025-06-11 | $23.90 | $31.08 | 0 |
| 2025-06-10 | $23.90 | $31.08 | 0 |
| 2025-06-09 | $23.90 | $31.08 | 110 |
| 2025-06-06 | $23.89 | $31.07 | 0 |
| 2025-06-05 | $23.89 | $31.07 | 1,558 |
| 2025-06-04 | $24.10 | $31.34 | 0 |
| 2025-06-03 | $24.10 | $31.34 | 0 |
| 2025-06-02 | $24.10 | $31.34 | 0 |
| 2025-05-30 | $24.10 | $31.34 | 100 |
| 2025-05-29 | $24.00 | $31.21 | 0 |
| 2025-05-28 | $24.00 | $31.21 | 0 |
| 2025-05-27 | $24.00 | $31.21 | 0 |
| 2025-05-23 | $24.00 | $31.21 | 0 |
| 2025-05-22 | $24.00 | $31.21 | 0 |
| 2025-05-21 | $24.00 | $31.21 | 0 |
| 2025-05-20 | $24.00 | $31.21 | 0 |
| 2025-05-19 | $24.00 | $31.21 | 0 |
| 2025-05-16 | $24.00 | $31.21 | 0 |
| 2025-05-15 | $24.00 | $31.21 | 100 |
| 2025-05-14 | $23.50 | $30.56 | 0 |
| 2025-05-13 | $23.50 | $30.56 | 0 |
| 2025-05-12 | $23.50 | $30.56 | 0 |
| 2025-05-09 | $23.50 | $30.56 | 0 |
| 2025-05-08 | $23.50 | $30.56 | 0 |
| 2025-05-07 | $23.50 | $30.56 | 0 |
| 2025-05-06 | $23.50 | $30.56 | 0 |
| 2025-05-05 | $23.50 | $30.56 | 0 |
| 2025-05-02 | $23.50 | $30.56 | 0 |
| 2025-05-01 | $23.50 | $30.56 | 100 |
| 2025-04-30 | $23.00 | $29.91 | 0 |
| 2025-04-29 | $23.00 | $29.91 | 0 |
| 2025-04-28 | $23.00 | $29.91 | 0 |
| 2025-04-25 | $23.00 | $29.91 | 0 |
| 2025-04-24 | $23.00 | $29.91 | 100 |
| 2025-04-23 | $22.25 | $28.94 | 231 |
| 2025-04-22 | $22.50 | $29.26 | 3,660 |
| 2025-04-21 | $23.40 | $30.43 | 0 |
| 2025-04-17 | $23.40 | $30.43 | 0 |
| 2025-04-16 | $23.40 | $30.43 | 0 |
| 2025-04-15 | $23.40 | $30.43 | 0 |
| 2025-04-14 | $23.40 | $30.43 | 0 |
| 2025-04-11 | $23.40 | $30.43 | 0 |
| 2025-04-10 | $23.40 | $30.43 | 0 |
| 2025-04-09 | $23.40 | $30.43 | 0 |
| 2025-04-08 | $23.40 | $30.43 | 0 |
| 2025-04-07 | $23.40 | $30.43 | 0 |
| 2025-04-04 | $23.40 | $30.43 | 104 |
| 2025-04-03 | $24.01 | $31.23 | 0 |
| 2025-04-02 | $24.01 | $31.23 | 0 |
| 2025-04-01 | $24.01 | $31.23 | 120 |
| 2025-03-31 | $24.00 | $31.21 | 0 |
| 2025-03-28 | $24.00 | $31.21 | 0 |
| 2025-03-27 | $24.00 | $31.21 | 0 |
| 2025-03-26 | $24.00 | $31.21 | 0 |
| 2025-03-25 | $24.00 | $31.21 | 0 |
| 2025-03-24 | $24.00 | $31.21 | 0 |
| 2025-03-21 | $24.00 | $31.21 | 200 |
| 2025-03-20 | $23.21 | $30.19 | 632 |
| 2025-03-19 | $23.00 | $29.91 | 0 |
| 2025-03-18 | $23.00 | $29.91 | 0 |
| 2025-03-17 | $23.00 | $29.91 | 0 |
| 2025-03-14 | $23.00 | $29.91 | 0 |
| 2025-03-13 | $23.00 | $29.91 | 0 |
| 2025-03-12 | $23.00 | $29.91 | 0 |
| 2025-03-11 | $23.00 | $29.91 | 0 |
| 2025-03-10 | $23.00 | $29.91 | 0 |
| 2025-03-07 | $23.00 | $29.91 | 1,750 |
| 2025-03-06 | $22.84 | $29.70 | 200 |
| 2025-03-05 | $23.50 | $30.56 | 2,600 |
| 2025-03-04 | $23.87 | $31.04 | 0 |
| 2025-03-03 | $23.87 | $31.04 | 100 |
| 2025-02-28 | $23.87 | $31.04 | 0 |
| 2025-02-27 | $23.87 | $31.04 | 0 |
| 2025-02-26 | $23.87 | $31.04 | 0 |
| 2025-02-25 | $23.87 | $31.04 | 200 |
| 2025-02-24 | $23.87 | $31.04 | 0 |
| 2025-02-21 | $23.87 | $31.04 | 0 |
| 2025-02-20 | $23.87 | $31.04 | 0 |
| 2025-02-19 | $23.87 | $31.04 | 0 |
| 2025-02-18 | $23.87 | $31.04 | 0 |
| 2025-02-14 | $23.87 | $31.04 | 0 |
| 2025-02-13 | $23.87 | $31.04 | 0 |
| 2025-02-12 | $23.87 | $31.04 | 0 |
| 2025-02-11 | $23.87 | $31.04 | 0 |
| 2025-02-10 | $23.87 | $31.04 | 0 |
| 2025-02-07 | $23.87 | $31.04 | 0 |
| 2025-02-06 | $23.87 | $31.04 | 0 |
| 2025-02-05 | $23.87 | $31.04 | 0 |
| 2025-02-04 | $23.87 | $31.04 | 0 |
| 2025-02-03 | $23.87 | $31.04 | 0 |
| 2025-01-31 | $23.87 | $31.04 | 0 |
| 2025-01-30 | $23.87 | $31.04 | 0 |
| 2025-01-29 | $23.87 | $31.04 | 0 |
| 2025-01-28 | $23.87 | $31.04 | 0 |
| 2025-01-27 | $23.87 | $31.04 | 0 |
| 2025-01-24 | $23.87 | $31.04 | 0 |
| 2025-01-23 | $23.87 | $31.04 | 0 |
| 2025-01-22 | $23.87 | $31.04 | 200 |
| 2025-01-21 | $24.15 | $31.41 | 300 |
| 2025-01-17 | $24.75 | $32.19 | 0 |
| 2025-01-16 | $24.75 | $32.19 | 0 |
| 2025-01-15 | $24.75 | $32.19 | 0 |
| 2025-01-14 | $24.75 | $32.19 | 0 |
| 2025-01-13 | $24.75 | $32.19 | 0 |
| 2025-01-10 | $24.75 | $32.19 | 1,140 |
| 2025-01-08 | $25.00 | $32.51 | 0 |
| 2025-01-07 | $25.00 | $32.51 | 0 |
| 2025-01-06 | $25.00 | $32.51 | 0 |
| 2025-01-03 | $25.00 | $32.51 | 0 |
| 2025-01-02 | $25.00 | $32.51 | 0 |