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
- 2012-08-13 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 | $26.11 | $33.54 | 100 |
| 2025-12-30 | $25.76 | $33.10 | 0 |
| 2025-12-29 | $25.76 | $33.10 | 0 |
| 2025-12-26 | $25.76 | $33.10 | 0 |
| 2025-12-24 | $25.76 | $33.10 | 0 |
| 2025-12-23 | $25.76 | $33.10 | 0 |
| 2025-12-22 | $25.76 | $33.10 | 100 |
| 2025-12-19 | $25.84 | $33.20 | 0 |
| 2025-12-18 | $25.84 | $33.20 | 0 |
| 2025-12-17 | $25.84 | $33.20 | 0 |
| 2025-12-16 | $25.84 | $33.20 | 120,200 |
| 2025-12-15 | $25.85 | $33.21 | 0 |
| 2025-12-12 | $25.85 | $33.09 | 0 |
| 2025-12-11 | $25.85 | $33.09 | 0 |
| 2025-12-10 | $25.85 | $33.09 | 0 |
| 2025-12-09 | $25.85 | $33.09 | 0 |
| 2025-12-08 | $25.85 | $33.09 | 0 |
| 2025-12-05 | $25.85 | $33.09 | 0 |
| 2025-12-04 | $25.85 | $33.09 | 50,200 |
| 2025-12-03 | $25.05 | $32.07 | 250,200 |
| 2025-12-02 | $23.51 | $30.10 | 180,000 |
| 2025-12-01 | $23.21 | $29.71 | 500 |
| 2025-11-28 | $23.39 | $29.94 | 0 |
| 2025-11-26 | $23.39 | $29.94 | 0 |
| 2025-11-25 | $23.39 | $29.94 | 0 |
| 2025-11-24 | $23.39 | $29.94 | 0 |
| 2025-11-21 | $23.39 | $29.94 | 0 |
| 2025-11-20 | $23.39 | $29.94 | 0 |
| 2025-11-19 | $23.39 | $29.94 | 0 |
| 2025-11-18 | $23.39 | $29.94 | 0 |
| 2025-11-17 | $23.39 | $29.94 | 0 |
| 2025-11-14 | $23.39 | $29.94 | 10,600 |
| 2025-11-13 | $24.42 | $31.26 | 0 |
| 2025-11-12 | $24.42 | $31.26 | 0 |
| 2025-11-11 | $24.42 | $31.26 | 0 |
| 2025-11-10 | $24.42 | $31.26 | 0 |
| 2025-11-07 | $24.42 | $31.26 | 0 |
| 2025-11-06 | $24.42 | $31.26 | 0 |
| 2025-11-05 | $24.42 | $31.26 | 0 |
| 2025-11-04 | $24.42 | $31.26 | 0 |
| 2025-11-03 | $24.42 | $31.26 | 1,600 |
| 2025-10-31 | $25.42 | $32.54 | 0 |
| 2025-10-30 | $25.42 | $32.54 | 0 |
| 2025-10-29 | $25.42 | $32.54 | 0 |
| 2025-10-28 | $25.42 | $32.54 | 0 |
| 2025-10-27 | $25.42 | $32.54 | 400 |
| 2025-10-24 | $24.79 | $31.74 | 300 |
| 2025-10-23 | $26.00 | $33.28 | 100 |
| 2025-10-22 | $30.10 | $38.53 | 100 |
| 2025-10-21 | $30.63 | $39.21 | 100 |
| 2025-10-20 | $28.90 | $37.00 | 0 |
| 2025-10-17 | $28.90 | $37.00 | 300 |
| 2025-10-16 | $28.53 | $36.52 | 0 |
| 2025-10-15 | $28.53 | $36.52 | 0 |
| 2025-10-14 | $28.53 | $36.52 | 0 |
| 2025-10-13 | $28.53 | $36.52 | 100 |
| 2025-10-10 | $27.63 | $35.37 | 400 |
| 2025-10-09 | $28.33 | $36.27 | 400 |
| 2025-10-08 | $28.75 | $36.81 | 0 |
| 2025-10-07 | $28.75 | $36.81 | 400 |
| 2025-10-06 | $28.00 | $35.85 | 0 |
| 2025-10-03 | $28.00 | $35.85 | 0 |
| 2025-10-02 | $28.00 | $35.85 | 0 |
| 2025-10-01 | $28.00 | $35.85 | 0 |
| 2025-09-30 | $28.00 | $35.85 | 0 |
| 2025-09-29 | $28.00 | $35.85 | 0 |
| 2025-09-26 | $28.00 | $35.85 | 0 |
| 2025-09-25 | $28.00 | $35.85 | 0 |
| 2025-09-24 | $28.00 | $35.85 | 0 |
| 2025-09-23 | $28.00 | $35.85 | 0 |
| 2025-09-22 | $28.00 | $35.85 | 200 |
| 2025-09-19 | $27.12 | $34.61 | 0 |
| 2025-09-18 | $27.12 | $34.61 | 0 |
| 2025-09-17 | $27.12 | $34.61 | 0 |
| 2025-09-16 | $27.12 | $34.61 | 100 |
| 2025-09-15 | $26.23 | $33.47 | 0 |
| 2025-09-12 | $26.23 | $33.47 | 0 |
| 2025-09-11 | $26.23 | $33.47 | 0 |
| 2025-09-10 | $26.23 | $33.47 | 0 |
| 2025-09-09 | $26.23 | $33.47 | 0 |
| 2025-09-08 | $26.23 | $33.47 | 0 |
| 2025-09-05 | $26.23 | $33.47 | 0 |
| 2025-09-04 | $26.23 | $33.47 | 100 |
| 2025-09-03 | $25.86 | $33.00 | 100 |
| 2025-09-02 | $27.27 | $34.79 | 0 |
| 2025-08-29 | $27.27 | $34.79 | 0 |
| 2025-08-28 | $27.27 | $34.79 | 0 |
| 2025-08-27 | $27.27 | $34.79 | 0 |
| 2025-08-26 | $27.27 | $34.79 | 7,300 |
| 2025-08-25 | $27.70 | $35.34 | 500 |
| 2025-08-22 | $27.16 | $34.65 | 300 |
| 2025-08-21 | $25.77 | $32.88 | 0 |
| 2025-08-20 | $25.77 | $32.88 | 0 |
| 2025-08-19 | $25.77 | $32.88 | 1,100 |
| 2025-08-18 | $26.00 | $33.17 | 0 |
| 2025-08-15 | $26.00 | $33.17 | 0 |
| 2025-08-14 | $26.00 | $33.17 | 1,800 |
| 2025-08-13 | $25.95 | $33.11 | 110,300 |
| 2025-08-12 | $25.95 | $33.11 | 100 |
| 2025-08-11 | $24.98 | $31.87 | 100 |
| 2025-08-08 | $24.98 | $31.87 | 0 |
| 2025-08-07 | $24.98 | $31.87 | 0 |
| 2025-08-06 | $24.98 | $31.87 | 0 |
| 2025-08-05 | $24.98 | $31.87 | 0 |
| 2025-08-04 | $24.98 | $31.87 | 0 |
| 2025-08-01 | $24.98 | $31.87 | 100 |
| 2025-07-31 | $26.30 | $33.56 | 0 |
| 2025-07-30 | $26.30 | $33.56 | 0 |
| 2025-07-29 | $26.30 | $33.56 | 0 |
| 2025-07-28 | $26.30 | $33.56 | 2,500 |
| 2025-07-25 | $26.50 | $33.81 | 0 |
| 2025-07-24 | $26.50 | $33.81 | 3,500 |
| 2025-07-23 | $32.30 | $41.21 | 120,100 |
| 2025-07-22 | $33.17 | $42.32 | 0 |
| 2025-07-21 | $33.17 | $42.32 | 1,600 |
| 2025-07-18 | $32.41 | $41.35 | 0 |
| 2025-07-17 | $32.41 | $41.35 | 0 |
| 2025-07-16 | $32.41 | $41.35 | 0 |
| 2025-07-15 | $32.41 | $41.35 | 0 |
| 2025-07-14 | $32.41 | $41.35 | 0 |
| 2025-07-11 | $32.41 | $41.35 | 3,100 |
| 2025-07-10 | $32.07 | $40.92 | 0 |
| 2025-07-09 | $32.07 | $40.92 | 100,300 |
| 2025-07-08 | $31.72 | $40.47 | 0 |
| 2025-07-07 | $31.72 | $40.47 | 0 |
| 2025-07-03 | $31.72 | $40.47 | 0 |
| 2025-07-02 | $31.72 | $40.47 | 170,000 |
| 2025-07-01 | $28.13 | $35.89 | 0 |
| 2025-06-30 | $28.13 | $35.89 | 0 |
| 2025-06-27 | $28.13 | $35.89 | 0 |
| 2025-06-26 | $28.13 | $35.89 | 0 |
| 2025-06-25 | $28.13 | $35.89 | 0 |
| 2025-06-24 | $28.13 | $35.89 | 0 |
| 2025-06-23 | $28.13 | $35.89 | 300 |
| 2025-06-20 | $28.44 | $36.17 | 400 |
| 2025-06-18 | $29.97 | $38.11 | 0 |
| 2025-06-17 | $29.97 | $38.11 | 0 |
| 2025-06-16 | $29.97 | $38.11 | 0 |
| 2025-06-13 | $29.97 | $38.11 | 0 |
| 2025-06-12 | $29.97 | $38.11 | 400 |
| 2025-06-11 | $30.17 | $38.37 | 86,100 |
| 2025-06-10 | $30.07 | $38.25 | 2,200 |
| 2025-06-09 | $28.47 | $36.21 | 0 |
| 2025-06-06 | $28.47 | $36.21 | 0 |
| 2025-06-05 | $28.47 | $36.21 | 200 |
| 2025-06-04 | $28.42 | $36.15 | 170,500 |
| 2025-06-03 | $25.58 | $32.54 | 1,300 |
| 2025-06-02 | $25.24 | $32.10 | 0 |
| 2025-05-30 | $25.24 | $32.10 | 0 |
| 2025-05-29 | $25.24 | $32.10 | 0 |
| 2025-05-28 | $25.24 | $32.10 | 1,000 |
| 2025-05-27 | $25.57 | $32.52 | 300 |
| 2025-05-23 | $25.53 | $32.47 | 0 |
| 2025-05-22 | $25.53 | $32.47 | 0 |
| 2025-05-21 | $25.53 | $32.47 | 4,200 |
| 2025-05-20 | $23.92 | $30.42 | 0 |
| 2025-05-19 | $23.92 | $30.42 | 0 |
| 2025-05-16 | $23.92 | $30.42 | 0 |
| 2025-05-15 | $23.92 | $30.42 | 0 |
| 2025-05-14 | $23.92 | $30.42 | 0 |
| 2025-05-13 | $23.92 | $30.42 | 0 |
| 2025-05-12 | $23.92 | $30.42 | 0 |
| 2025-05-09 | $23.92 | $30.42 | 2,400 |
| 2025-05-08 | $23.40 | $29.76 | 0 |
| 2025-05-07 | $23.40 | $29.76 | 0 |
| 2025-05-06 | $23.40 | $29.76 | 0 |
| 2025-05-05 | $23.40 | $29.76 | 0 |
| 2025-05-02 | $23.40 | $29.76 | 300 |
| 2025-05-01 | $19.93 | $25.35 | 0 |
| 2025-04-30 | $19.93 | $25.35 | 0 |
| 2025-04-29 | $19.93 | $25.35 | 0 |
| 2025-04-28 | $19.93 | $25.35 | 0 |
| 2025-04-25 | $19.93 | $25.35 | 0 |
| 2025-04-24 | $19.93 | $25.35 | 0 |
| 2025-04-23 | $19.93 | $25.35 | 0 |
| 2025-04-22 | $19.93 | $25.35 | 0 |
| 2025-04-21 | $19.93 | $25.35 | 300 |
| 2025-04-17 | $20.22 | $25.71 | 400 |
| 2025-04-16 | $19.89 | $25.30 | 500 |
| 2025-04-15 | $20.64 | $26.25 | 100,100 |
| 2025-04-14 | $20.28 | $25.79 | 0 |
| 2025-04-11 | $20.28 | $25.79 | 262,900 |
| 2025-04-10 | $19.04 | $24.22 | 290,400 |
| 2025-04-09 | $21.05 | $26.77 | 11,100 |
| 2025-04-08 | $17.63 | $22.42 | 1,000 |
| 2025-04-07 | $18.57 | $23.62 | 1,900 |
| 2025-04-04 | $18.79 | $23.90 | 200 |
| 2025-04-03 | $20.01 | $25.45 | 73,400 |
| 2025-04-02 | $21.50 | $27.35 | 100 |
| 2025-04-01 | $22.78 | $28.97 | 0 |
| 2025-03-31 | $22.78 | $28.97 | 0 |
| 2025-03-28 | $22.78 | $28.97 | 0 |
| 2025-03-27 | $22.78 | $28.97 | 0 |
| 2025-03-26 | $22.78 | $28.97 | 200 |
| 2025-03-25 | $24.20 | $30.77 | 200 |
| 2025-03-24 | $24.18 | $30.75 | 900 |
| 2025-03-21 | $25.62 | $32.47 | 0 |
| 2025-03-20 | $25.62 | $32.47 | 0 |
| 2025-03-19 | $25.62 | $32.47 | 0 |
| 2025-03-18 | $25.62 | $32.47 | 0 |
| 2025-03-17 | $25.62 | $32.47 | 700 |
| 2025-03-14 | $24.66 | $31.25 | 0 |
| 2025-03-13 | $24.66 | $31.25 | 0 |
| 2025-03-12 | $24.66 | $31.25 | 141,200 |
| 2025-03-11 | $24.60 | $31.18 | 200 |
| 2025-03-10 | $26.14 | $33.13 | 0 |
| 2025-03-07 | $26.14 | $33.13 | 600,400 |
| 2025-03-06 | $25.65 | $32.51 | 0 |
| 2025-03-05 | $25.65 | $32.51 | 193,200 |
| 2025-03-04 | $23.69 | $30.03 | 200,200 |
| 2025-03-03 | $23.98 | $30.39 | 600 |
| 2025-02-28 | $25.07 | $31.77 | 0 |
| 2025-02-27 | $25.07 | $31.77 | 100 |
| 2025-02-26 | $26.10 | $33.08 | 600 |
| 2025-02-25 | $27.22 | $34.49 | 150,100 |
| 2025-02-24 | $27.84 | $35.29 | 0 |
| 2025-02-21 | $27.84 | $35.29 | 90,300 |
| 2025-02-20 | $27.77 | $35.20 | 1,400 |
| 2025-02-19 | $26.48 | $33.56 | 250,600 |
| 2025-02-18 | $24.42 | $30.95 | 200 |
| 2025-02-14 | $23.70 | $30.04 | 0 |
| 2025-02-13 | $23.70 | $30.04 | 0 |
| 2025-02-12 | $23.70 | $30.04 | 136,200 |
| 2025-02-11 | $22.93 | $29.07 | 1,500 |
| 2025-02-10 | $21.03 | $26.65 | 80,700 |
| 2025-02-07 | $22.00 | $27.88 | 0 |
| 2025-02-06 | $22.00 | $27.88 | 0 |
| 2025-02-05 | $22.00 | $27.88 | 0 |
| 2025-02-04 | $22.00 | $27.88 | 0 |
| 2025-02-03 | $22.00 | $27.88 | 1,000 |
| 2025-01-31 | $21.96 | $27.83 | 250,400 |
| 2025-01-30 | $24.59 | $31.17 | 0 |
| 2025-01-29 | $24.59 | $31.17 | 0 |
| 2025-01-28 | $24.59 | $31.17 | 0 |
| 2025-01-27 | $24.59 | $31.17 | 900 |
| 2025-01-24 | $25.70 | $32.57 | 100 |
| 2025-01-23 | $24.60 | $31.18 | 206,000 |
| 2025-01-22 | $26.50 | $33.59 | 0 |
| 2025-01-21 | $26.50 | $33.59 | 1,300 |
| 2025-01-17 | $25.38 | $32.16 | 1,800 |
| 2025-01-16 | $24.79 | $31.42 | 230,100 |
| 2025-01-15 | $24.83 | $31.47 | 100 |
| 2025-01-14 | $24.38 | $30.89 | 600 |
| 2025-01-13 | $25.33 | $32.10 | 0 |
| 2025-01-10 | $25.33 | $32.10 | 200 |
| 2025-01-08 | $26.00 | $32.96 | 0 |
| 2025-01-07 | $26.00 | $32.96 | 0 |
| 2025-01-06 | $26.00 | $32.96 | 400 |
| 2025-01-03 | $23.24 | $29.46 | 130,500 |
| 2025-01-02 | $25.10 | $31.81 | 0 |