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
- 2008-06-25 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 | $30.83 | $49.41 | 100 |
| 2025-12-30 | $31.00 | $49.68 | 63,600 |
| 2025-12-29 | $31.22 | $50.04 | 300 |
| 2025-12-26 | $29.61 | $47.46 | 0 |
| 2025-12-24 | $29.61 | $47.46 | 0 |
| 2025-12-23 | $29.61 | $47.46 | 0 |
| 2025-12-22 | $29.61 | $47.46 | 740,400 |
| 2025-12-19 | $29.35 | $47.04 | 189,500 |
| 2025-12-18 | $28.66 | $45.93 | 500 |
| 2025-12-17 | $28.70 | $46.00 | 600 |
| 2025-12-16 | $28.87 | $46.27 | 0 |
| 2025-12-15 | $28.87 | $46.27 | 0 |
| 2025-12-12 | $28.87 | $46.27 | 0 |
| 2025-12-11 | $28.87 | $46.27 | 200 |
| 2025-12-10 | $28.61 | $45.85 | 0 |
| 2025-12-09 | $28.61 | $45.85 | 0 |
| 2025-12-08 | $28.61 | $45.85 | 0 |
| 2025-12-05 | $28.61 | $45.85 | 0 |
| 2025-12-04 | $28.61 | $45.85 | 1,200 |
| 2025-12-03 | $28.88 | $46.29 | 0 |
| 2025-12-02 | $28.88 | $46.29 | 700 |
| 2025-12-01 | $29.00 | $46.48 | 0 |
| 2025-11-28 | $29.00 | $46.48 | 0 |
| 2025-11-26 | $29.00 | $46.48 | 150,400 |
| 2025-11-25 | $27.63 | $44.28 | 0 |
| 2025-11-24 | $27.63 | $44.28 | 160,500 |
| 2025-11-21 | $27.63 | $44.28 | 0 |
| 2025-11-20 | $27.63 | $44.28 | 300 |
| 2025-11-19 | $28.10 | $45.04 | 0 |
| 2025-11-18 | $28.10 | $45.04 | 0 |
| 2025-11-17 | $28.10 | $45.04 | 0 |
| 2025-11-14 | $28.10 | $45.04 | 0 |
| 2025-11-13 | $28.10 | $45.04 | 0 |
| 2025-11-12 | $28.10 | $45.04 | 25,300 |
| 2025-11-11 | $26.44 | $42.38 | 0 |
| 2025-11-10 | $26.44 | $42.38 | 0 |
| 2025-11-07 | $26.44 | $42.38 | 0 |
| 2025-11-06 | $26.44 | $42.38 | 0 |
| 2025-11-05 | $26.44 | $42.38 | 0 |
| 2025-11-04 | $26.44 | $42.38 | 0 |
| 2025-11-03 | $26.44 | $42.38 | 300 |
| 2025-10-31 | $27.73 | $44.44 | 0 |
| 2025-10-30 | $27.73 | $44.44 | 300 |
| 2025-10-29 | $29.05 | $46.56 | 0 |
| 2025-10-28 | $29.05 | $46.56 | 0 |
| 2025-10-27 | $29.05 | $46.56 | 0 |
| 2025-10-24 | $29.05 | $46.56 | 0 |
| 2025-10-23 | $29.05 | $46.56 | 0 |
| 2025-10-22 | $29.05 | $46.56 | 0 |
| 2025-10-21 | $29.05 | $46.56 | 0 |
| 2025-10-20 | $29.05 | $46.56 | 0 |
| 2025-10-17 | $29.05 | $46.56 | 0 |
| 2025-10-16 | $29.05 | $46.56 | 0 |
| 2025-10-15 | $29.05 | $46.56 | 0 |
| 2025-10-14 | $29.05 | $46.56 | 600 |
| 2025-10-13 | $27.33 | $43.80 | 0 |
| 2025-10-10 | $27.33 | $43.80 | 66,700 |
| 2025-10-09 | $27.17 | $43.55 | 200 |
| 2025-10-08 | $29.00 | $46.48 | 0 |
| 2025-10-07 | $29.00 | $46.48 | 0 |
| 2025-10-06 | $29.00 | $46.48 | 0 |
| 2025-10-03 | $29.00 | $46.48 | 0 |
| 2025-10-02 | $29.00 | $46.48 | 0 |
| 2025-10-01 | $29.00 | $46.48 | 13,800 |
| 2025-09-30 | $29.31 | $46.98 | 0 |
| 2025-09-29 | $29.31 | $46.98 | 0 |
| 2025-09-26 | $29.31 | $45.90 | 0 |
| 2025-09-25 | $29.31 | $45.90 | 0 |
| 2025-09-24 | $29.31 | $45.90 | 66,400 |
| 2025-09-23 | $28.20 | $44.17 | 0 |
| 2025-09-22 | $28.20 | $44.17 | 0 |
| 2025-09-19 | $28.20 | $44.17 | 0 |
| 2025-09-18 | $28.20 | $44.17 | 0 |
| 2025-09-17 | $28.20 | $44.17 | 0 |
| 2025-09-16 | $28.20 | $44.17 | 0 |
| 2025-09-15 | $28.20 | $44.17 | 83,600 |
| 2025-09-12 | $30.90 | $48.39 | 0 |
| 2025-09-11 | $30.90 | $48.39 | 200 |
| 2025-09-10 | $30.40 | $47.61 | 0 |
| 2025-09-09 | $30.40 | $47.61 | 0 |
| 2025-09-08 | $30.40 | $47.61 | 5,100 |
| 2025-09-05 | $30.70 | $48.08 | 400 |
| 2025-09-04 | $27.45 | $42.99 | 0 |
| 2025-09-03 | $27.45 | $42.99 | 0 |
| 2025-09-02 | $27.45 | $42.99 | 0 |
| 2025-08-29 | $27.45 | $42.99 | 0 |
| 2025-08-28 | $27.45 | $42.99 | 0 |
| 2025-08-27 | $27.45 | $42.99 | 500 |
| 2025-08-26 | $31.00 | $48.55 | 0 |
| 2025-08-25 | $31.00 | $48.55 | 0 |
| 2025-08-22 | $31.00 | $48.55 | 300 |
| 2025-08-21 | $30.60 | $47.92 | 400 |
| 2025-08-20 | $29.45 | $46.12 | 0 |
| 2025-08-19 | $29.45 | $46.12 | 0 |
| 2025-08-18 | $29.45 | $46.12 | 0 |
| 2025-08-15 | $29.45 | $46.12 | 0 |
| 2025-08-14 | $29.45 | $46.12 | 0 |
| 2025-08-13 | $29.45 | $46.12 | 1,300 |
| 2025-08-12 | $28.56 | $44.73 | 0 |
| 2025-08-11 | $28.56 | $44.73 | 0 |
| 2025-08-08 | $28.56 | $44.73 | 0 |
| 2025-08-07 | $28.56 | $44.73 | 250,100 |
| 2025-08-06 | $27.50 | $43.07 | 0 |
| 2025-08-05 | $27.50 | $43.07 | 0 |
| 2025-08-04 | $27.50 | $43.07 | 0 |
| 2025-08-01 | $27.50 | $43.07 | 0 |
| 2025-07-31 | $27.50 | $43.07 | 478,200 |
| 2025-07-30 | $27.35 | $42.83 | 718,400 |
| 2025-07-29 | $26.80 | $41.97 | 0 |
| 2025-07-28 | $26.80 | $41.97 | 475,500 |
| 2025-07-25 | $27.05 | $42.36 | 250,200 |
| 2025-07-24 | $29.50 | $46.20 | 173,800 |
| 2025-07-23 | $27.72 | $43.41 | 0 |
| 2025-07-22 | $27.72 | $43.41 | 0 |
| 2025-07-21 | $27.72 | $43.41 | 311,100 |
| 2025-07-18 | $26.70 | $41.82 | 800 |
| 2025-07-17 | $27.80 | $43.54 | 0 |
| 2025-07-16 | $27.80 | $43.54 | 0 |
| 2025-07-15 | $27.80 | $43.54 | 55,800 |
| 2025-07-14 | $30.24 | $47.36 | 0 |
| 2025-07-11 | $30.24 | $47.36 | 0 |
| 2025-07-10 | $30.24 | $47.36 | 0 |
| 2025-07-09 | $30.24 | $47.36 | 53,600 |
| 2025-07-08 | $29.32 | $45.92 | 500 |
| 2025-07-07 | $28.35 | $44.40 | 0 |
| 2025-07-03 | $28.35 | $44.40 | 0 |
| 2025-07-02 | $28.35 | $44.40 | 0 |
| 2025-07-01 | $28.35 | $44.40 | 0 |
| 2025-06-30 | $28.35 | $44.40 | 0 |
| 2025-06-27 | $28.35 | $44.40 | 0 |
| 2025-06-26 | $28.35 | $44.40 | 0 |
| 2025-06-25 | $28.35 | $44.40 | 0 |
| 2025-06-24 | $28.35 | $44.40 | 200 |
| 2025-06-23 | $27.68 | $43.35 | 31,900 |
| 2025-06-20 | $28.27 | $44.27 | 0 |
| 2025-06-18 | $28.27 | $44.27 | 0 |
| 2025-06-17 | $28.27 | $44.27 | 0 |
| 2025-06-16 | $28.27 | $44.27 | 0 |
| 2025-06-13 | $28.27 | $44.27 | 0 |
| 2025-06-12 | $28.27 | $44.27 | 238,100 |
| 2025-06-11 | $27.91 | $43.71 | 202,200 |
| 2025-06-10 | $29.48 | $46.17 | 151,600 |
| 2025-06-09 | $29.40 | $46.04 | 47,700 |
| 2025-06-06 | $27.60 | $43.23 | 0 |
| 2025-06-05 | $27.60 | $43.23 | 20,600 |
| 2025-06-04 | $28.03 | $43.90 | 0 |
| 2025-06-03 | $28.03 | $43.90 | 500 |
| 2025-06-02 | $26.30 | $41.19 | 0 |
| 2025-05-30 | $26.30 | $41.19 | 0 |
| 2025-05-29 | $26.30 | $41.19 | 0 |
| 2025-05-28 | $26.30 | $41.19 | 0 |
| 2025-05-27 | $26.30 | $41.19 | 0 |
| 2025-05-23 | $26.30 | $41.19 | 0 |
| 2025-05-22 | $26.30 | $41.19 | 0 |
| 2025-05-21 | $26.30 | $41.19 | 0 |
| 2025-05-20 | $26.30 | $41.19 | 0 |
| 2025-05-19 | $26.30 | $41.19 | 0 |
| 2025-05-16 | $26.30 | $41.19 | 0 |
| 2025-05-15 | $26.30 | $41.19 | 0 |
| 2025-05-14 | $26.30 | $41.19 | 52,900 |
| 2025-05-13 | $28.90 | $45.26 | 13,100 |
| 2025-05-12 | $27.94 | $43.76 | 160,700 |
| 2025-05-09 | $29.85 | $46.75 | 0 |
| 2025-05-08 | $29.85 | $46.75 | 0 |
| 2025-05-07 | $29.85 | $46.75 | 0 |
| 2025-05-06 | $29.85 | $46.75 | 0 |
| 2025-05-05 | $29.85 | $46.75 | 0 |
| 2025-05-02 | $29.85 | $46.75 | 0 |
| 2025-05-01 | $29.85 | $46.75 | 0 |
| 2025-04-30 | $29.85 | $46.75 | 100,200 |
| 2025-04-29 | $32.13 | $50.32 | 0 |
| 2025-04-28 | $32.13 | $50.32 | 0 |
| 2025-04-25 | $32.13 | $50.32 | 0 |
| 2025-04-24 | $32.13 | $50.32 | 0 |
| 2025-04-23 | $32.13 | $50.32 | 0 |
| 2025-04-22 | $32.13 | $50.32 | 200 |
| 2025-04-21 | $28.49 | $44.62 | 0 |
| 2025-04-17 | $28.49 | $44.62 | 0 |
| 2025-04-16 | $28.49 | $44.62 | 0 |
| 2025-04-15 | $28.49 | $44.62 | 0 |
| 2025-04-14 | $28.49 | $44.62 | 50,100 |
| 2025-04-11 | $26.13 | $40.92 | 0 |
| 2025-04-10 | $26.13 | $40.92 | 0 |
| 2025-04-09 | $26.13 | $40.92 | 229,400 |
| 2025-04-08 | $28.63 | $44.84 | 0 |
| 2025-04-07 | $28.63 | $44.84 | 700 |
| 2025-04-04 | $30.07 | $47.09 | 230,000 |
| 2025-04-03 | $31.37 | $49.13 | 0 |
| 2025-04-02 | $31.37 | $49.13 | 0 |
| 2025-04-01 | $31.37 | $49.13 | 0 |
| 2025-03-31 | $31.37 | $49.13 | 0 |
| 2025-03-28 | $31.37 | $49.13 | 0 |
| 2025-03-27 | $31.37 | $48.11 | 200 |
| 2025-03-26 | $31.27 | $47.96 | 0 |
| 2025-03-25 | $31.27 | $47.96 | 0 |
| 2025-03-24 | $31.27 | $47.96 | 0 |
| 2025-03-21 | $31.27 | $47.96 | 0 |
| 2025-03-20 | $31.27 | $47.96 | 0 |
| 2025-03-19 | $31.27 | $47.96 | 0 |
| 2025-03-18 | $31.27 | $47.96 | 0 |
| 2025-03-17 | $31.27 | $47.96 | 0 |
| 2025-03-14 | $31.27 | $47.96 | 0 |
| 2025-03-13 | $31.27 | $47.96 | 200 |
| 2025-03-12 | $31.22 | $47.88 | 0 |
| 2025-03-11 | $31.22 | $47.88 | 0 |
| 2025-03-10 | $31.22 | $47.88 | 0 |
| 2025-03-07 | $31.22 | $47.88 | 0 |
| 2025-03-06 | $31.22 | $47.88 | 0 |
| 2025-03-05 | $31.22 | $47.88 | 2,500 |
| 2025-03-04 | $29.90 | $45.86 | 0 |
| 2025-03-03 | $29.90 | $45.86 | 20,900 |
| 2025-02-28 | $28.10 | $43.10 | 0 |
| 2025-02-27 | $28.10 | $43.10 | 0 |
| 2025-02-26 | $28.10 | $43.10 | 0 |
| 2025-02-25 | $28.10 | $43.10 | 0 |
| 2025-02-24 | $28.10 | $43.10 | 2,000 |
| 2025-02-21 | $28.00 | $42.94 | 0 |
| 2025-02-20 | $28.00 | $42.94 | 0 |
| 2025-02-19 | $28.00 | $42.94 | 0 |
| 2025-02-18 | $28.00 | $42.94 | 100 |
| 2025-02-14 | $25.35 | $38.88 | 300 |
| 2025-02-13 | $24.95 | $38.27 | 0 |
| 2025-02-12 | $24.95 | $38.27 | 200 |
| 2025-02-11 | $26.75 | $41.03 | 0 |
| 2025-02-10 | $26.75 | $41.03 | 0 |
| 2025-02-07 | $26.75 | $41.03 | 0 |
| 2025-02-06 | $26.75 | $41.03 | 0 |
| 2025-02-05 | $26.75 | $41.03 | 100 |
| 2025-02-04 | $25.99 | $39.86 | 0 |
| 2025-02-03 | $25.99 | $39.86 | 0 |
| 2025-01-31 | $25.99 | $39.86 | 0 |
| 2025-01-30 | $25.99 | $39.86 | 75,300 |
| 2025-01-29 | $24.94 | $38.25 | 0 |
| 2025-01-28 | $24.94 | $38.25 | 0 |
| 2025-01-27 | $24.94 | $38.25 | 75,500 |
| 2025-01-24 | $25.90 | $39.72 | 0 |
| 2025-01-23 | $25.90 | $39.72 | 0 |
| 2025-01-22 | $25.90 | $39.72 | 0 |
| 2025-01-21 | $25.90 | $39.72 | 2,900 |
| 2025-01-17 | $24.35 | $37.35 | 0 |
| 2025-01-16 | $24.35 | $37.35 | 700 |
| 2025-01-15 | $24.25 | $37.19 | 0 |
| 2025-01-14 | $24.25 | $37.19 | 300 |
| 2025-01-13 | $26.17 | $40.14 | 0 |
| 2025-01-10 | $26.17 | $40.14 | 101,100 |
| 2025-01-08 | $27.30 | $41.87 | 0 |
| 2025-01-07 | $27.30 | $41.87 | 40,300 |
| 2025-01-06 | $28.30 | $43.40 | 31,100 |
| 2025-01-03 | $26.75 | $41.03 | 0 |
| 2025-01-02 | $26.75 | $41.03 | 0 |