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
- 2021-09-27 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 | $25.98 | $28.56 | 13,400 |
| 2025-12-30 | $26.16 | $28.76 | 15,000 |
| 2025-12-29 | $26.06 | $28.65 | 7,300 |
| 2025-12-26 | $26.09 | $28.69 | 3,000 |
| 2025-12-24 | $26.00 | $28.59 | 1,000 |
| 2025-12-23 | $25.85 | $28.42 | 6,100 |
| 2025-12-22 | $25.88 | $28.45 | 6,200 |
| 2025-12-19 | $26.00 | $28.59 | 17,200 |
| 2025-12-18 | $25.84 | $28.41 | 41,400 |
| 2025-12-17 | $25.36 | $27.88 | 4,300 |
| 2025-12-16 | $25.50 | $28.03 | 7,600 |
| 2025-12-15 | $25.70 | $28.25 | 3,800 |
| 2025-12-12 | $25.72 | $28.28 | 3,700 |
| 2025-12-11 | $25.84 | $28.41 | 113,000 |
| 2025-12-10 | $25.30 | $27.82 | 6,300 |
| 2025-12-09 | $24.68 | $27.13 | 40,500 |
| 2025-12-08 | $24.76 | $27.22 | 20,700 |
| 2025-12-05 | $25.35 | $27.87 | 25,300 |
| 2025-12-04 | $24.98 | $27.46 | 76,400 |
| 2025-12-03 | $25.10 | $27.60 | 13,200 |
| 2025-12-02 | $24.78 | $27.24 | 35,500 |
| 2025-12-01 | $25.51 | $28.05 | 6,100 |
| 2025-11-28 | $25.68 | $28.23 | 4,600 |
| 2025-11-26 | $25.76 | $28.32 | 12,900 |
| 2025-11-25 | $25.40 | $27.93 | 9,900 |
| 2025-11-24 | $25.17 | $27.67 | 13,800 |
| 2025-11-21 | $25.95 | $28.53 | 4,100 |
| 2025-11-20 | $25.26 | $27.77 | 76,500 |
| 2025-11-19 | $26.43 | $29.06 | 6,800 |
| 2025-11-18 | $25.06 | $27.55 | 4,300 |
| 2025-11-17 | $25.33 | $27.85 | 11,400 |
| 2025-11-14 | $25.93 | $28.51 | 17,800 |
| 2025-11-13 | $25.75 | $28.31 | 30,100 |
| 2025-11-12 | $26.02 | $28.61 | 2,000 |
| 2025-11-11 | $25.76 | $28.32 | 4,600 |
| 2025-11-10 | $25.75 | $28.31 | 4,500 |
| 2025-11-07 | $26.32 | $28.93 | 27,500 |
| 2025-11-06 | $25.55 | $28.09 | 48,000 |
| 2025-11-05 | $26.37 | $28.99 | 3,500 |
| 2025-11-04 | $25.68 | $28.23 | 18,400 |
| 2025-11-03 | $25.96 | $28.54 | 2,900 |
| 2025-10-31 | $27.18 | $29.88 | 21,500 |
| 2025-10-30 | $27.00 | $29.68 | 5,500 |
| 2025-10-29 | $26.47 | $29.10 | 7,100 |
| 2025-10-28 | $26.74 | $29.40 | 6,300 |
| 2025-10-27 | $26.83 | $29.50 | 32,200 |
| 2025-10-24 | $27.71 | $30.47 | 10,600 |
| 2025-10-23 | $27.57 | $30.31 | 18,600 |
| 2025-10-22 | $27.25 | $29.96 | 4,800 |
| 2025-10-21 | $26.76 | $29.42 | 8,100 |
| 2025-10-20 | $27.15 | $29.85 | 7,800 |
| 2025-10-17 | $27.69 | $30.44 | 6,800 |
| 2025-10-16 | $27.30 | $30.01 | 6,300 |
| 2025-10-15 | $27.45 | $30.18 | 10,100 |
| 2025-10-14 | $27.15 | $29.85 | 5,800 |
| 2025-10-13 | $26.95 | $29.63 | 13,700 |
| 2025-10-10 | $27.10 | $29.79 | 2,200 |
| 2025-10-09 | $27.23 | $29.93 | 3,500 |
| 2025-10-08 | $27.82 | $30.58 | 3,500 |
| 2025-10-07 | $27.60 | $30.34 | 5,700 |
| 2025-10-06 | $28.75 | $31.61 | 5,300 |
| 2025-10-03 | $29.29 | $31.89 | 7,000 |
| 2025-10-02 | $29.58 | $32.21 | 25,500 |
| 2025-10-01 | $29.45 | $32.07 | 10,000 |
| 2025-09-30 | $29.10 | $31.69 | 31,000 |
| 2025-09-29 | $28.47 | $31.00 | 14,600 |
| 2025-09-26 | $28.07 | $30.56 | 900 |
| 2025-09-25 | $27.82 | $30.29 | 3,900 |
| 2025-09-24 | $27.58 | $30.03 | 9,100 |
| 2025-09-23 | $27.81 | $30.28 | 4,000 |
| 2025-09-22 | $27.73 | $30.19 | 3,600 |
| 2025-09-19 | $27.87 | $30.35 | 5,000 |
| 2025-09-18 | $28.73 | $31.28 | 1,100 |
| 2025-09-17 | $28.87 | $31.44 | 12,500 |
| 2025-09-16 | $29.45 | $32.07 | 3,000 |
| 2025-09-15 | $29.17 | $31.76 | 4,800 |
| 2025-09-12 | $28.83 | $31.40 | 1,400 |
| 2025-09-11 | $28.95 | $31.52 | 6,400 |
| 2025-09-10 | $29.49 | $32.11 | 8,900 |
| 2025-09-09 | $29.41 | $32.02 | 4,000 |
| 2025-09-08 | $28.75 | $31.30 | 3,200 |
| 2025-09-05 | $28.44 | $30.97 | 4,600 |
| 2025-09-04 | $28.40 | $30.92 | 6,700 |
| 2025-09-03 | $27.96 | $30.44 | 13,500 |
| 2025-09-02 | $27.78 | $30.24 | 4,000 |
| 2025-08-29 | $28.26 | $30.77 | 10,800 |
| 2025-08-28 | $28.92 | $31.48 | 2,100 |
| 2025-08-27 | $29.24 | $31.84 | 8,400 |
| 2025-08-26 | $28.74 | $31.29 | 2,000 |
| 2025-08-25 | $29.14 | $31.73 | 5,600 |
| 2025-08-22 | $29.09 | $31.68 | 11,000 |
| 2025-08-21 | $28.41 | $30.93 | 3,000 |
| 2025-08-20 | $28.50 | $31.03 | 5,200 |
| 2025-08-19 | $28.69 | $31.24 | 2,200 |
| 2025-08-18 | $29.13 | $31.72 | 6,900 |
| 2025-08-15 | $28.75 | $31.31 | 4,300 |
| 2025-08-14 | $28.51 | $31.05 | 19,000 |
| 2025-08-13 | $28.75 | $31.30 | 61,900 |
| 2025-08-12 | $28.30 | $30.81 | 11,300 |
| 2025-08-11 | $29.00 | $31.58 | 6,300 |
| 2025-08-08 | $28.82 | $31.38 | 7,600 |
| 2025-08-07 | $29.31 | $31.91 | 8,500 |
| 2025-08-06 | $29.08 | $31.66 | 4,700 |
| 2025-08-05 | $28.76 | $31.32 | 10,100 |
| 2025-08-04 | $28.51 | $31.04 | 3,600 |
| 2025-08-01 | $28.32 | $30.84 | 7,500 |
| 2025-07-31 | $29.00 | $31.58 | 3,500 |
| 2025-07-30 | $28.92 | $31.48 | 4,300 |
| 2025-07-29 | $29.33 | $31.94 | 3,400 |
| 2025-07-28 | $30.42 | $33.12 | 17,900 |
| 2025-07-25 | $32.79 | $35.70 | 2,900 |
| 2025-07-24 | $33.30 | $36.26 | 12,900 |
| 2025-07-23 | $33.42 | $36.38 | 6,300 |
| 2025-07-22 | $32.49 | $35.38 | 90,000 |
| 2025-07-21 | $31.70 | $34.51 | 241,900 |
| 2025-07-18 | $31.53 | $34.33 | 4,000 |
| 2025-07-17 | $31.16 | $33.93 | 26,900 |
| 2025-07-16 | $30.87 | $33.61 | 5,000 |
| 2025-07-15 | $31.37 | $34.16 | 3,100 |
| 2025-07-14 | $31.39 | $34.18 | 2,300 |
| 2025-07-11 | $31.51 | $34.31 | 1,100 |
| 2025-07-10 | $31.40 | $34.19 | 9,300 |
| 2025-07-09 | $31.34 | $34.12 | 3,800 |
| 2025-07-08 | $32.08 | $34.92 | 0 |
| 2025-07-07 | $32.08 | $34.92 | 1,400 |
| 2025-07-03 | $31.90 | $34.73 | 1,400 |
| 2025-07-02 | $31.57 | $34.38 | 3,300 |
| 2025-07-01 | $31.43 | $34.22 | 1,200 |
| 2025-06-30 | $32.82 | $35.74 | 2,300 |
| 2025-06-27 | $32.34 | $35.21 | 4,500 |
| 2025-06-26 | $31.38 | $34.17 | 12,200 |
| 2025-06-25 | $31.34 | $34.13 | 3,700 |
| 2025-06-24 | $32.00 | $34.84 | 1,700 |
| 2025-06-23 | $31.05 | $33.81 | 7,000 |
| 2025-06-20 | $30.53 | $33.24 | 4,500 |
| 2025-06-18 | $30.62 | $33.33 | 8,100 |
| 2025-06-17 | $30.59 | $33.31 | 2,000 |
| 2025-06-16 | $31.40 | $34.19 | 3,200 |
| 2025-06-13 | $32.01 | $34.85 | 2,600 |
| 2025-06-12 | $31.89 | $34.72 | 2,200 |
| 2025-06-11 | $32.21 | $35.07 | 3,400 |
| 2025-06-10 | $31.82 | $34.65 | 2,000 |
| 2025-06-09 | $31.15 | $33.92 | 900 |
| 2025-06-06 | $31.26 | $34.04 | 8,700 |
| 2025-06-05 | $30.80 | $33.54 | 5,800 |
| 2025-06-04 | $31.40 | $34.19 | 700 |
| 2025-06-03 | $30.82 | $33.56 | 7,200 |
| 2025-06-02 | $31.90 | $34.74 | 900 |
| 2025-05-30 | $31.50 | $34.30 | 3,500 |
| 2025-05-29 | $31.78 | $34.60 | 10,700 |
| 2025-05-28 | $31.63 | $34.44 | 5,200 |
| 2025-05-27 | $32.03 | $34.87 | 9,400 |
| 2025-05-23 | $31.42 | $34.21 | 3,900 |
| 2025-05-22 | $31.39 | $34.18 | 1,900 |
| 2025-05-21 | $31.17 | $33.94 | 5,000 |
| 2025-05-20 | $29.85 | $32.16 | 13,200 |
| 2025-05-19 | $30.68 | $33.06 | 3,000 |
| 2025-05-16 | $30.22 | $32.56 | 4,200 |
| 2025-05-15 | $30.22 | $32.56 | 3,100 |
| 2025-05-14 | $29.28 | $31.54 | 3,300 |
| 2025-05-13 | $30.94 | $33.33 | 1,300 |
| 2025-05-12 | $29.97 | $32.29 | 5,700 |
| 2025-05-09 | $30.40 | $32.75 | 3,800 |
| 2025-05-08 | $30.03 | $32.35 | 1,500 |
| 2025-05-07 | $30.36 | $32.70 | 3,100 |
| 2025-05-06 | $29.62 | $31.91 | 1,900 |
| 2025-05-05 | $29.61 | $31.90 | 3,500 |
| 2025-05-02 | $29.16 | $31.41 | 6,400 |
| 2025-05-01 | $29.22 | $31.47 | 2,700 |
| 2025-04-30 | $29.36 | $31.63 | 9,500 |
| 2025-04-29 | $28.38 | $30.57 | 1,200 |
| 2025-04-28 | $28.64 | $30.85 | 1,700 |
| 2025-04-25 | $28.72 | $30.94 | 8,300 |
| 2025-04-24 | $28.89 | $31.12 | 16,600 |
| 2025-04-23 | $28.28 | $30.46 | 2,300 |
| 2025-04-22 | $27.54 | $29.67 | 3,500 |
| 2025-04-21 | $26.72 | $28.79 | 2,500 |
| 2025-04-17 | $27.22 | $29.32 | 8,000 |
| 2025-04-16 | $27.63 | $29.77 | 3,100 |
| 2025-04-15 | $26.49 | $28.54 | 7,800 |
| 2025-04-14 | $26.12 | $28.14 | 3,000 |
| 2025-04-11 | $26.87 | $28.95 | 16,400 |
| 2025-04-10 | $26.18 | $28.21 | 3,300 |
| 2025-04-09 | $25.00 | $26.93 | 11,300 |
| 2025-04-08 | $24.81 | $26.73 | 4,100 |
| 2025-04-07 | $25.25 | $27.20 | 62,800 |
| 2025-04-04 | $25.75 | $27.74 | 39,800 |
| 2025-04-03 | $26.36 | $28.40 | 28,900 |
| 2025-04-02 | $26.91 | $28.99 | 3,900 |
| 2025-04-01 | $27.11 | $29.20 | 5,200 |
| 2025-03-31 | $27.62 | $29.75 | 2,100 |
| 2025-03-28 | $27.83 | $29.98 | 4,500 |
| 2025-03-27 | $27.63 | $29.76 | 10,300 |
| 2025-03-26 | $27.01 | $29.10 | 2,800 |
| 2025-03-25 | $27.79 | $29.94 | 14,800 |
| 2025-03-24 | $27.81 | $29.96 | 2,000 |
| 2025-03-21 | $27.54 | $29.67 | 7,400 |
| 2025-03-20 | $27.80 | $29.95 | 6,900 |
| 2025-03-19 | $27.78 | $29.93 | 5,600 |
| 2025-03-18 | $27.66 | $29.80 | 5,900 |
| 2025-03-17 | $28.36 | $30.55 | 2,700 |
| 2025-03-14 | $27.93 | $30.09 | 101,000 |
| 2025-03-13 | $29.35 | $31.62 | 2,800 |
| 2025-03-12 | $29.54 | $31.82 | 3,800 |
| 2025-03-11 | $29.47 | $31.75 | 6,500 |
| 2025-03-10 | $29.29 | $31.55 | 4,000 |
| 2025-03-07 | $30.04 | $32.36 | 10,700 |
| 2025-03-06 | $28.25 | $30.43 | 3,100 |
| 2025-03-05 | $27.75 | $29.90 | 2,200 |
| 2025-03-04 | $27.90 | $30.06 | 3,700 |
| 2025-03-03 | $27.46 | $29.58 | 9,400 |
| 2025-02-28 | $27.70 | $29.84 | 26,100 |
| 2025-02-27 | $28.35 | $30.54 | 7,000 |
| 2025-02-26 | $28.57 | $30.78 | 4,400 |
| 2025-02-25 | $29.54 | $31.82 | 13,000 |
| 2025-02-24 | $29.56 | $31.84 | 2,400 |
| 2025-02-21 | $29.33 | $31.60 | 12,200 |
| 2025-02-20 | $29.78 | $32.08 | 15,700 |
| 2025-02-19 | $29.33 | $31.60 | 29,500 |
| 2025-02-18 | $30.08 | $32.40 | 2,300 |
| 2025-02-14 | $30.23 | $32.57 | 4,600 |
| 2025-02-13 | $29.61 | $31.89 | 31,500 |
| 2025-02-12 | $29.64 | $31.93 | 2,300 |
| 2025-02-11 | $28.99 | $31.23 | 62,100 |
| 2025-02-10 | $28.85 | $31.08 | 11,500 |
| 2025-02-07 | $28.57 | $30.78 | 3,500 |
| 2025-02-06 | $27.15 | $29.25 | 43,800 |
| 2025-02-05 | $28.20 | $30.38 | 5,100 |
| 2025-02-04 | $28.00 | $30.16 | 8,400 |
| 2025-02-03 | $27.84 | $29.99 | 7,800 |
| 2025-01-31 | $27.60 | $29.73 | 10,400 |
| 2025-01-30 | $28.04 | $30.21 | 14,500 |
| 2025-01-29 | $27.47 | $29.59 | 18,800 |
| 2025-01-28 | $27.14 | $29.24 | 6,600 |
| 2025-01-27 | $27.20 | $29.30 | 12,700 |
| 2025-01-24 | $25.29 | $27.25 | 145,200 |
| 2025-01-23 | $25.42 | $27.39 | 129,400 |
| 2025-01-22 | $26.00 | $28.01 | 6,600 |
| 2025-01-21 | $25.99 | $28.00 | 13,700 |
| 2025-01-17 | $25.05 | $26.99 | 2,900 |
| 2025-01-16 | $25.16 | $27.11 | 1,500 |
| 2025-01-15 | $24.89 | $26.82 | 6,500 |
| 2025-01-14 | $24.19 | $26.06 | 10,600 |
| 2025-01-13 | $24.76 | $26.68 | 11,300 |
| 2025-01-10 | $24.83 | $26.75 | 84,100 |
| 2025-01-08 | $24.43 | $26.32 | 4,700 |
| 2025-01-07 | $25.01 | $26.94 | 3,900 |
| 2025-01-06 | $25.21 | $27.16 | 26,300 |
| 2025-01-03 | $24.71 | $26.62 | 5,500 |
| 2025-01-02 | $24.97 | $26.90 | 3,900 |