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
- 2025-03-21 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 | $28.30 | $28.30 | 100 |
| 2025-12-30 | $28.33 | $28.33 | 100 |
| 2025-12-29 | $28.27 | $28.27 | 5,100 |
| 2025-12-26 | $28.22 | $28.22 | 900 |
| 2025-12-24 | $28.19 | $28.19 | 0 |
| 2025-12-23 | $28.18 | $28.18 | 200 |
| 2025-12-22 | $28.17 | $28.17 | 200 |
| 2025-12-19 | $28.06 | $28.06 | 1,500 |
| 2025-12-18 | $27.83 | $27.83 | 100 |
| 2025-12-17 | $27.68 | $27.68 | 100 |
| 2025-12-16 | $27.78 | $27.78 | 100 |
| 2025-12-15 | $27.74 | $27.74 | 200 |
| 2025-12-12 | $27.73 | $27.73 | 500 |
| 2025-12-11 | $27.73 | $27.73 | 100 |
| 2025-12-10 | $27.68 | $27.68 | 500 |
| 2025-12-09 | $27.46 | $27.46 | 100 |
| 2025-12-08 | $27.42 | $27.42 | 500 |
| 2025-12-05 | $27.53 | $27.53 | 400 |
| 2025-12-04 | $27.45 | $27.45 | 100 |
| 2025-12-03 | $27.41 | $27.41 | 200 |
| 2025-12-02 | $27.35 | $27.35 | 1,800 |
| 2025-12-01 | $27.26 | $27.26 | 200 |
| 2025-11-28 | $27.28 | $27.28 | 39,000 |
| 2025-11-26 | $27.18 | $27.18 | 40,000 |
| 2025-11-25 | $27.01 | $27.01 | 200 |
| 2025-11-24 | $26.86 | $26.86 | 100 |
| 2025-11-21 | $26.40 | $26.40 | 100 |
| 2025-11-20 | $26.19 | $26.19 | 100 |
| 2025-11-19 | $26.52 | $26.52 | 700 |
| 2025-11-18 | $26.39 | $26.39 | 7,700 |
| 2025-11-17 | $26.59 | $26.59 | 600 |
| 2025-11-14 | $26.86 | $26.86 | 30,200 |
| 2025-11-13 | $26.73 | $26.72 | 400 |
| 2025-11-12 | $27.12 | $27.12 | 100 |
| 2025-11-11 | $27.15 | $27.15 | 800 |
| 2025-11-10 | $27.11 | $27.11 | 29,800 |
| 2025-11-07 | $26.80 | $26.80 | 118,400 |
| 2025-11-06 | $26.76 | $26.76 | 600 |
| 2025-11-05 | $27.04 | $27.04 | 100 |
| 2025-11-04 | $26.84 | $26.84 | 100 |
| 2025-11-03 | $27.00 | $27.00 | 60,000 |
| 2025-10-31 | $26.91 | $26.91 | 600 |
| 2025-10-30 | $26.99 | $26.99 | 400 |
| 2025-10-29 | $27.00 | $27.00 | 800 |
| 2025-10-28 | $27.09 | $27.09 | 59,500 |
| 2025-10-27 | $27.17 | $27.17 | 60,200 |
| 2025-10-24 | $27.06 | $27.06 | 100 |
| 2025-10-23 | $26.98 | $26.98 | 100 |
| 2025-10-22 | $26.86 | $26.86 | 60,900 |
| 2025-10-21 | $26.96 | $26.96 | 60,700 |
| 2025-10-20 | $26.88 | $26.88 | 200 |
| 2025-10-17 | $26.44 | $26.44 | 400 |
| 2025-10-16 | $26.01 | $26.01 | 2,100 |
| 2025-10-15 | $26.47 | $26.47 | 2,500 |
| 2025-10-14 | $26.58 | $26.58 | 8,000 |
| 2025-10-13 | $26.78 | $26.78 | 1,200 |
| 2025-10-10 | $26.36 | $26.36 | 100 |
| 2025-10-09 | $27.00 | $27.00 | 900 |
| 2025-10-08 | $27.00 | $27.00 | 200 |
| 2025-10-07 | $26.92 | $26.92 | 500 |
| 2025-10-06 | $27.05 | $27.05 | 100 |
| 2025-10-03 | $26.91 | $26.91 | 300 |
| 2025-10-02 | $26.96 | $26.96 | 100 |
| 2025-10-01 | $27.04 | $27.04 | 100 |
| 2025-09-30 | $27.01 | $27.01 | 100 |
| 2025-09-29 | $26.97 | $26.96 | 100 |
| 2025-09-26 | $27.01 | $27.01 | 2,100 |
| 2025-09-25 | $26.83 | $26.83 | 300 |
| 2025-09-24 | $26.85 | $26.85 | 100 |
| 2025-09-23 | $26.81 | $26.81 | 0 |
| 2025-09-22 | $26.88 | $26.88 | 0 |
| 2025-09-19 | $26.98 | $26.98 | 100 |
| 2025-09-18 | $26.95 | $26.95 | 500 |
| 2025-09-17 | $26.94 | $26.94 | 100 |
| 2025-09-16 | $26.75 | $26.75 | 100 |
| 2025-09-15 | $26.83 | $26.83 | 300 |
| 2025-09-12 | $26.87 | $26.87 | 300 |
| 2025-09-11 | $26.82 | $26.82 | 30,000 |
| 2025-09-10 | $26.77 | $26.77 | 600 |
| 2025-09-09 | $26.69 | $26.69 | 200 |
| 2025-09-08 | $26.71 | $26.71 | 0 |
| 2025-09-05 | $26.58 | $26.58 | 400 |
| 2025-09-04 | $26.60 | $26.60 | 0 |
| 2025-09-03 | $26.46 | $26.46 | 100 |
| 2025-09-02 | $26.31 | $26.31 | 900 |
| 2025-08-29 | $26.47 | $26.47 | 300 |
| 2025-08-28 | $26.57 | $26.57 | 500 |
| 2025-08-27 | $26.47 | $26.47 | 12,000 |
| 2025-08-26 | $26.51 | $26.51 | 1,100 |
| 2025-08-25 | $26.48 | $26.48 | 100 |
| 2025-08-22 | $26.47 | $26.47 | 100 |
| 2025-08-21 | $26.08 | $26.08 | 100 |
| 2025-08-20 | $26.14 | $26.14 | 100 |
| 2025-08-19 | $26.12 | $26.12 | 500 |
| 2025-08-18 | $26.22 | $26.22 | 100 |
| 2025-08-15 | $26.09 | $26.09 | 100 |
| 2025-08-14 | $26.08 | $26.08 | 100 |
| 2025-08-13 | $26.09 | $26.09 | 100 |
| 2025-08-12 | $26.06 | $26.06 | 100 |
| 2025-08-11 | $25.82 | $25.82 | 1,500 |
| 2025-08-08 | $25.85 | $25.85 | 100 |
| 2025-08-07 | $25.67 | $25.67 | 100 |
| 2025-08-06 | $25.72 | $25.72 | 0 |
| 2025-08-05 | $25.55 | $25.55 | 700 |
| 2025-08-04 | $25.58 | $25.58 | 30,000 |
| 2025-08-01 | $25.23 | $25.23 | 2,700 |
| 2025-07-31 | $25.63 | $25.63 | 62,500 |
| 2025-07-30 | $25.65 | $25.65 | 100 |
| 2025-07-29 | $25.69 | $25.69 | 200 |
| 2025-07-28 | $25.75 | $25.75 | 1,100 |
| 2025-07-25 | $25.65 | $25.65 | 1,800 |
| 2025-07-24 | $25.60 | $25.60 | 100 |
| 2025-07-23 | $25.62 | $25.62 | 100 |
| 2025-07-22 | $25.40 | $25.40 | 200 |
| 2025-07-21 | $25.36 | $25.36 | 100 |
| 2025-07-18 | $25.31 | $25.31 | 300 |
| 2025-07-17 | $25.26 | $25.26 | 300 |
| 2025-07-16 | $25.23 | $25.23 | 100 |
| 2025-07-15 | $25.27 | $25.27 | 200 |
| 2025-07-14 | $25.23 | $25.23 | 100 |
| 2025-07-11 | $25.30 | $25.30 | 200 |
| 2025-07-10 | $25.31 | $25.31 | 100 |
| 2025-07-09 | $25.27 | $25.27 | 200 |
| 2025-07-08 | $25.11 | $25.11 | 100 |
| 2025-07-07 | $24.97 | $24.97 | 600 |
| 2025-07-03 | $25.03 | $25.03 | 400 |
| 2025-07-02 | $25.00 | $25.00 | 200 |
| 2025-07-01 | $24.96 | $24.96 | 200 |
| 2025-06-30 | $24.98 | $24.98 | 33,800 |
| 2025-06-27 | $24.92 | $24.92 | 200 |
| 2025-06-26 | $24.93 | $24.93 | 200 |
| 2025-06-25 | $24.89 | $24.89 | 100 |
| 2025-06-24 | $24.83 | $24.83 | 100 |
| 2025-06-23 | $24.48 | $24.48 | 200 |
| 2025-06-20 | $24.41 | $24.41 | 500 |
| 2025-06-18 | $24.45 | $24.45 | 200 |
| 2025-06-17 | $24.33 | $24.33 | 700 |
| 2025-06-16 | $24.58 | $24.58 | 700 |
| 2025-06-13 | $24.20 | $24.20 | 24,700 |
| 2025-06-12 | $24.61 | $24.61 | 700 |
| 2025-06-11 | $24.68 | $24.68 | 24,600 |
| 2025-06-10 | $24.72 | $24.72 | 24,400 |
| 2025-06-09 | $24.69 | $24.69 | 200 |
| 2025-06-06 | $24.62 | $24.62 | 36,700 |
| 2025-06-05 | $24.42 | $24.42 | 600 |
| 2025-06-04 | $24.52 | $24.52 | 1,000 |
| 2025-06-03 | $24.51 | $24.51 | 300 |
| 2025-06-02 | $24.39 | $24.39 | 200 |
| 2025-05-30 | $24.34 | $24.34 | 400 |
| 2025-05-29 | $24.36 | $24.36 | 300 |
| 2025-05-28 | $24.34 | $24.34 | 900 |
| 2025-05-27 | $24.41 | $24.41 | 8,300 |
| 2025-05-23 | $23.87 | $23.87 | 3,700 |
| 2025-05-22 | $24.18 | $24.18 | 600 |
| 2025-05-21 | $24.15 | $24.15 | 29,500 |
| 2025-05-20 | $24.47 | $24.47 | 100 |
| 2025-05-19 | $24.45 | $24.45 | 16,700 |
| 2025-05-16 | $24.51 | $24.51 | 15,900 |
| 2025-05-15 | $24.47 | $24.47 | 10,500 |
| 2025-05-14 | $24.39 | $24.39 | 100 |
| 2025-05-13 | $24.47 | $24.47 | 23,000 |
| 2025-05-12 | $24.46 | $24.46 | 6,600 |
| 2025-05-09 | $23.76 | $23.76 | 3,900 |
| 2025-05-08 | $23.70 | $23.70 | 500 |
| 2025-05-07 | $23.50 | $23.50 | 9,500 |
| 2025-05-06 | $23.37 | $23.37 | 6,400 |
| 2025-05-05 | $23.55 | $23.55 | 4,700 |
| 2025-05-02 | $23.66 | $23.66 | 800 |
| 2025-05-01 | $23.44 | $23.44 | 100 |
| 2025-04-30 | $23.35 | $23.35 | 6,800 |
| 2025-04-29 | $23.46 | $23.46 | 2,700 |
| 2025-04-28 | $23.41 | $23.41 | 5,800 |
| 2025-04-25 | $22.62 | $22.62 | 700 |
| 2025-04-24 | $23.20 | $23.20 | 900 |
| 2025-04-23 | $22.99 | $22.99 | 100 |
| 2025-04-22 | $22.76 | $22.76 | 4,900 |
| 2025-04-21 | $22.33 | $22.33 | 2,800 |
| 2025-04-17 | $22.72 | $22.72 | 7,300 |
| 2025-04-16 | $22.54 | $22.54 | 2,000 |
| 2025-04-15 | $23.00 | $23.00 | 1,000 |
| 2025-04-14 | $22.95 | $22.95 | 14,100 |
| 2025-04-11 | $22.21 | $22.21 | 4,100 |
| 2025-04-10 | $21.95 | $21.95 | 17,400 |
| 2025-04-09 | $23.22 | $23.22 | 23,600 |
| 2025-04-08 | $21.46 | $21.46 | 40,100 |
| 2025-04-07 | $22.74 | $22.74 | 57,900 |
| 2025-04-04 | $22.43 | $22.43 | 21,200 |
| 2025-04-03 | $23.88 | $23.88 | 23,100 |
| 2025-04-02 | $25.00 | $25.00 | 100 |
| 2025-04-01 | $24.82 | $24.82 | 1,700 |
| 2025-03-31 | $24.83 | $24.83 | 12,500 |
| 2025-03-28 | $24.79 | $24.79 | 1,400 |
| 2025-03-27 | $25.26 | $25.26 | 1,300 |
| 2025-03-26 | $25.24 | $25.24 | 13,100 |
| 2025-03-25 | $25.39 | $25.39 | 1,200 |
| 2025-03-24 | $25.38 | $25.38 | 14,600 |
| 2025-03-21 | $25.10 | $25.10 | 9,800 |