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
- 2009-02-13 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 | $25.15 | $61.80 | 1,400 |
| 2025-12-30 | $25.25 | $62.05 | 1,300 |
| 2025-12-29 | $25.80 | $63.40 | 0 |
| 2025-12-26 | $25.80 | $63.40 | 0 |
| 2025-12-24 | $25.80 | $63.40 | 900 |
| 2025-12-23 | $25.57 | $62.83 | 700 |
| 2025-12-22 | $25.33 | $62.25 | 700 |
| 2025-12-19 | $25.62 | $62.96 | 1,000 |
| 2025-12-18 | $24.74 | $60.80 | 1,400 |
| 2025-12-17 | $24.70 | $60.70 | 800 |
| 2025-12-16 | $25.50 | $62.66 | 0 |
| 2025-12-15 | $25.50 | $62.66 | 0 |
| 2025-12-12 | $25.50 | $62.66 | 1,500 |
| 2025-12-11 | $24.04 | $59.08 | 0 |
| 2025-12-10 | $24.04 | $59.08 | 0 |
| 2025-12-09 | $24.04 | $59.08 | 0 |
| 2025-12-08 | $24.04 | $59.08 | 0 |
| 2025-12-05 | $24.04 | $59.08 | 6,400 |
| 2025-12-04 | $22.90 | $56.27 | 200 |
| 2025-12-03 | $23.55 | $57.87 | 100 |
| 2025-12-02 | $23.55 | $57.87 | 1,500 |
| 2025-12-01 | $24.90 | $61.19 | 300 |
| 2025-11-28 | $24.40 | $59.96 | 600 |
| 2025-11-26 | $24.50 | $60.21 | 0 |
| 2025-11-25 | $24.50 | $60.21 | 1,700 |
| 2025-11-24 | $23.55 | $57.87 | 0 |
| 2025-11-21 | $23.55 | $57.87 | 1,200 |
| 2025-11-20 | $24.83 | $61.02 | 100 |
| 2025-11-19 | $23.90 | $58.73 | 500 |
| 2025-11-18 | $24.38 | $59.91 | 3,700 |
| 2025-11-17 | $25.05 | $61.56 | 1,000 |
| 2025-11-14 | $26.25 | $64.51 | 0 |
| 2025-11-13 | $26.25 | $64.51 | 0 |
| 2025-11-12 | $26.25 | $64.51 | 3,300 |
| 2025-11-11 | $25.20 | $61.93 | 1,500 |
| 2025-11-10 | $24.08 | $59.17 | 3,700 |
| 2025-11-07 | $24.84 | $61.04 | 2,100 |
| 2025-11-06 | $24.85 | $61.07 | 400 |
| 2025-11-05 | $24.88 | $61.14 | 3,700 |
| 2025-11-04 | $24.45 | $60.08 | 2,100 |
| 2025-11-03 | $24.59 | $60.43 | 900 |
| 2025-10-31 | $24.85 | $61.07 | 5,500 |
| 2025-10-30 | $24.80 | $60.94 | 500 |
| 2025-10-29 | $24.80 | $60.94 | 7,900 |
| 2025-10-28 | $25.82 | $63.45 | 2,000 |
| 2025-10-27 | $25.26 | $62.07 | 600 |
| 2025-10-24 | $24.66 | $60.60 | 500 |
| 2025-10-23 | $25.82 | $63.45 | 0 |
| 2025-10-22 | $25.82 | $63.45 | 0 |
| 2025-10-21 | $25.82 | $63.45 | 0 |
| 2025-10-20 | $25.82 | $63.45 | 1,400 |
| 2025-10-17 | $25.38 | $62.37 | 0 |
| 2025-10-16 | $25.38 | $62.37 | 200 |
| 2025-10-15 | $24.83 | $61.02 | 0 |
| 2025-10-14 | $24.83 | $61.02 | 0 |
| 2025-10-13 | $24.83 | $61.02 | 500 |
| 2025-10-10 | $24.90 | $61.19 | 1,100 |
| 2025-10-09 | $26.00 | $63.89 | 0 |
| 2025-10-08 | $26.00 | $63.89 | 0 |
| 2025-10-07 | $26.00 | $63.89 | 1,800 |
| 2025-10-06 | $26.00 | $63.89 | 1,900 |
| 2025-10-03 | $25.09 | $61.66 | 1,700 |
| 2025-10-02 | $24.43 | $60.03 | 0 |
| 2025-10-01 | $24.43 | $60.03 | 200 |
| 2025-09-30 | $24.98 | $61.39 | 100 |
| 2025-09-29 | $25.54 | $62.76 | 1,300 |
| 2025-09-26 | $23.20 | $57.01 | 0 |
| 2025-09-25 | $23.20 | $57.01 | 400 |
| 2025-09-24 | $23.86 | $58.63 | 200 |
| 2025-09-23 | $24.95 | $61.31 | 1,300 |
| 2025-09-22 | $23.70 | $58.24 | 0 |
| 2025-09-19 | $23.70 | $58.24 | 400 |
| 2025-09-18 | $25.05 | $61.56 | 1,800 |
| 2025-09-17 | $25.29 | $62.15 | 0 |
| 2025-09-16 | $25.29 | $62.15 | 100 |
| 2025-09-15 | $25.00 | $61.43 | 1,100 |
| 2025-09-12 | $25.25 | $62.05 | 1,700 |
| 2025-09-11 | $24.98 | $61.39 | 800 |
| 2025-09-10 | $25.03 | $61.51 | 3,100 |
| 2025-09-09 | $22.90 | $56.27 | 600 |
| 2025-09-08 | $24.00 | $58.98 | 0 |
| 2025-09-05 | $24.00 | $58.98 | 3,700 |
| 2025-09-04 | $24.25 | $59.59 | 0 |
| 2025-09-03 | $24.25 | $59.59 | 800 |
| 2025-09-02 | $24.48 | $60.16 | 1,300 |
| 2025-08-29 | $25.00 | $61.43 | 1,000 |
| 2025-08-28 | $23.88 | $58.68 | 1,300 |
| 2025-08-27 | $23.40 | $57.50 | 1,800 |
| 2025-08-26 | $23.35 | $57.38 | 200 |
| 2025-08-25 | $23.35 | $57.38 | 700 |
| 2025-08-22 | $25.50 | $62.66 | 3,500 |
| 2025-08-21 | $24.50 | $60.21 | 2,800 |
| 2025-08-20 | $24.25 | $59.59 | 6,600 |
| 2025-08-19 | $23.37 | $57.43 | 2,700 |
| 2025-08-18 | $23.98 | $58.93 | 5,600 |
| 2025-08-15 | $23.50 | $57.75 | 900 |
| 2025-08-14 | $23.00 | $56.52 | 3,300 |
| 2025-08-13 | $22.00 | $54.06 | 13,800 |
| 2025-08-12 | $22.50 | $55.29 | 800 |
| 2025-08-11 | $21.30 | $52.34 | 600 |
| 2025-08-08 | $20.39 | $50.11 | 200 |
| 2025-08-07 | $22.00 | $54.06 | 1,300 |
| 2025-08-06 | $21.18 | $52.05 | 0 |
| 2025-08-05 | $21.18 | $52.05 | 700 |
| 2025-08-04 | $21.65 | $53.20 | 400 |
| 2025-08-01 | $21.30 | $52.34 | 0 |
| 2025-07-31 | $21.30 | $52.34 | 0 |
| 2025-07-30 | $21.30 | $52.34 | 0 |
| 2025-07-29 | $21.30 | $52.34 | 0 |
| 2025-07-28 | $21.30 | $52.34 | 2,000 |
| 2025-07-25 | $21.30 | $52.34 | 1,300 |
| 2025-07-24 | $19.75 | $48.53 | 0 |
| 2025-07-23 | $19.75 | $48.53 | 0 |
| 2025-07-22 | $19.75 | $48.53 | 0 |
| 2025-07-21 | $19.75 | $48.53 | 8,600 |
| 2025-07-18 | $22.00 | $54.06 | 2,500 |
| 2025-07-17 | $21.03 | $51.68 | 0 |
| 2025-07-16 | $21.03 | $51.68 | 0 |
| 2025-07-15 | $21.03 | $51.68 | 1,900 |
| 2025-07-14 | $20.76 | $51.02 | 200 |
| 2025-07-11 | $22.03 | $54.14 | 0 |
| 2025-07-10 | $22.03 | $54.14 | 7,500 |
| 2025-07-09 | $22.03 | $54.14 | 7,300 |
| 2025-07-08 | $20.00 | $49.15 | 200 |
| 2025-07-07 | $20.55 | $50.50 | 1,200 |
| 2025-07-03 | $21.14 | $51.95 | 0 |
| 2025-07-02 | $21.14 | $51.95 | 500 |
| 2025-07-01 | $21.50 | $52.83 | 0 |
| 2025-06-30 | $21.50 | $52.83 | 700 |
| 2025-06-27 | $21.50 | $52.83 | 1,400 |
| 2025-06-26 | $21.50 | $52.83 | 2,600 |
| 2025-06-25 | $22.50 | $55.29 | 100 |
| 2025-06-24 | $22.00 | $54.06 | 30,600 |
| 2025-06-23 | $20.35 | $50.01 | 0 |
| 2025-06-20 | $20.35 | $50.01 | 0 |
| 2025-06-18 | $20.35 | $50.01 | 0 |
| 2025-06-17 | $20.35 | $50.01 | 1,900 |
| 2025-06-16 | $21.08 | $51.80 | 0 |
| 2025-06-13 | $21.08 | $51.80 | 0 |
| 2025-06-12 | $21.08 | $51.80 | 100 |
| 2025-06-11 | $21.93 | $53.89 | 200 |
| 2025-06-10 | $21.60 | $53.08 | 5,300 |
| 2025-06-09 | $21.61 | $53.10 | 900 |
| 2025-06-06 | $21.50 | $52.83 | 0 |
| 2025-06-05 | $21.50 | $52.83 | 0 |
| 2025-06-04 | $21.50 | $52.83 | 3,000 |
| 2025-06-03 | $21.00 | $51.60 | 14,000 |
| 2025-06-02 | $20.20 | $49.64 | 0 |
| 2025-05-30 | $20.20 | $49.64 | 0 |
| 2025-05-29 | $20.20 | $49.64 | 600 |
| 2025-05-28 | $20.50 | $50.38 | 0 |
| 2025-05-27 | $20.50 | $50.38 | 2,700 |
| 2025-05-23 | $19.63 | $48.24 | 600 |
| 2025-05-22 | $19.38 | $47.62 | 1,900 |
| 2025-05-21 | $19.77 | $48.58 | 2,600 |
| 2025-05-20 | $20.25 | $49.76 | 400 |
| 2025-05-19 | $21.50 | $52.83 | 0 |
| 2025-05-16 | $21.50 | $52.83 | 0 |
| 2025-05-15 | $21.50 | $52.83 | 600 |
| 2025-05-14 | $18.70 | $45.95 | 3,300 |
| 2025-05-13 | $19.62 | $48.21 | 0 |
| 2025-05-12 | $19.62 | $48.21 | 5,500 |
| 2025-05-09 | $19.85 | $48.78 | 2,800 |
| 2025-05-08 | $21.50 | $52.83 | 0 |
| 2025-05-07 | $21.50 | $51.12 | 14,000 |
| 2025-05-06 | $21.00 | $49.93 | 0 |
| 2025-05-05 | $21.00 | $49.93 | 0 |
| 2025-05-02 | $21.00 | $49.93 | 2,800 |
| 2025-05-01 | $19.96 | $47.46 | 400 |
| 2025-04-30 | $20.90 | $49.69 | 300 |
| 2025-04-29 | $19.10 | $45.41 | 0 |
| 2025-04-28 | $19.10 | $45.41 | 100 |
| 2025-04-25 | $20.20 | $48.03 | 200 |
| 2025-04-24 | $20.00 | $47.55 | 500 |
| 2025-04-23 | $19.38 | $46.08 | 0 |
| 2025-04-22 | $19.38 | $46.08 | 2,600 |
| 2025-04-21 | $18.48 | $43.94 | 400 |
| 2025-04-17 | $18.40 | $43.75 | 800 |
| 2025-04-16 | $18.40 | $43.75 | 700 |
| 2025-04-15 | $19.25 | $45.77 | 500 |
| 2025-04-14 | $19.28 | $45.84 | 100 |
| 2025-04-11 | $18.05 | $42.92 | 2,000 |
| 2025-04-10 | $18.55 | $44.10 | 0 |
| 2025-04-09 | $18.55 | $44.10 | 22,700 |
| 2025-04-08 | $17.02 | $40.47 | 0 |
| 2025-04-07 | $17.02 | $40.47 | 4,700 |
| 2025-04-04 | $18.00 | $42.80 | 1,400 |
| 2025-04-03 | $21.01 | $49.95 | 1,000 |
| 2025-04-02 | $19.07 | $45.34 | 6,300 |
| 2025-04-01 | $18.65 | $44.34 | 300 |
| 2025-03-31 | $19.64 | $46.70 | 1,800 |
| 2025-03-28 | $19.61 | $46.62 | 0 |
| 2025-03-27 | $19.61 | $46.62 | 0 |
| 2025-03-26 | $19.61 | $46.62 | 0 |
| 2025-03-25 | $19.61 | $46.62 | 200 |
| 2025-03-24 | $19.20 | $45.65 | 0 |
| 2025-03-21 | $19.20 | $45.65 | 5,000 |
| 2025-03-20 | $19.01 | $45.20 | 0 |
| 2025-03-19 | $19.01 | $45.20 | 0 |
| 2025-03-18 | $19.01 | $45.20 | 3,500 |
| 2025-03-17 | $18.41 | $43.77 | 800 |
| 2025-03-14 | $19.15 | $45.53 | 0 |
| 2025-03-13 | $19.15 | $45.53 | 0 |
| 2025-03-12 | $19.15 | $45.53 | 0 |
| 2025-03-11 | $19.15 | $45.53 | 200 |
| 2025-03-10 | $19.20 | $45.65 | 0 |
| 2025-03-07 | $19.20 | $45.65 | 12,400 |
| 2025-03-06 | $19.63 | $46.67 | 1,500 |
| 2025-03-05 | $19.95 | $47.43 | 200 |
| 2025-03-04 | $19.80 | $47.08 | 200 |
| 2025-03-03 | $19.26 | $45.79 | 200 |
| 2025-02-28 | $19.26 | $45.79 | 0 |
| 2025-02-27 | $19.26 | $45.79 | 0 |
| 2025-02-26 | $19.26 | $45.79 | 200 |
| 2025-02-25 | $21.20 | $50.40 | 0 |
| 2025-02-24 | $21.20 | $50.40 | 6,100 |
| 2025-02-21 | $19.46 | $46.27 | 0 |
| 2025-02-20 | $19.46 | $46.27 | 700 |
| 2025-02-19 | $19.20 | $45.65 | 1,100 |
| 2025-02-18 | $21.96 | $52.21 | 200 |
| 2025-02-14 | $21.73 | $51.67 | 0 |
| 2025-02-13 | $21.73 | $51.67 | 400 |
| 2025-02-12 | $21.30 | $50.64 | 200 |
| 2025-02-11 | $20.87 | $49.62 | 2,900 |
| 2025-02-10 | $21.21 | $50.43 | 3,800 |
| 2025-02-07 | $19.85 | $47.20 | 0 |
| 2025-02-06 | $19.85 | $47.20 | 0 |
| 2025-02-05 | $19.85 | $47.20 | 500 |
| 2025-02-04 | $19.24 | $45.74 | 1,100 |
| 2025-02-03 | $19.70 | $46.84 | 0 |
| 2025-01-31 | $19.70 | $46.84 | 11,500 |
| 2025-01-30 | $20.50 | $48.74 | 600 |
| 2025-01-29 | $20.50 | $48.74 | 0 |
| 2025-01-28 | $20.50 | $48.74 | 0 |
| 2025-01-27 | $20.50 | $48.74 | 800 |
| 2025-01-24 | $19.50 | $46.36 | 1,000 |
| 2025-01-23 | $20.30 | $48.27 | 0 |
| 2025-01-22 | $20.30 | $48.27 | 200 |
| 2025-01-21 | $20.30 | $48.27 | 0 |
| 2025-01-17 | $20.30 | $48.27 | 0 |
| 2025-01-16 | $20.30 | $48.27 | 10,800 |
| 2025-01-15 | $21.05 | $50.05 | 500 |
| 2025-01-14 | $18.35 | $43.63 | 100 |
| 2025-01-13 | $18.88 | $44.89 | 2,000 |
| 2025-01-10 | $21.46 | $51.02 | 11,400 |
| 2025-01-08 | $19.35 | $46.01 | 2,000 |
| 2025-01-07 | $19.73 | $46.91 | 400 |
| 2025-01-06 | $19.73 | $46.91 | 300 |
| 2025-01-03 | $19.65 | $46.72 | 1,000 |
| 2025-01-02 | $18.60 | $44.22 | 0 |