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
- 1989-05-09 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 | $23.15 | $70.87 | 31,900 |
| 2025-12-30 | $23.14 | $70.84 | 91,000 |
| 2025-12-29 | $23.11 | $70.74 | 86,200 |
| 2025-12-26 | $23.02 | $70.47 | 98,300 |
| 2025-12-24 | $22.89 | $70.07 | 29,100 |
| 2025-12-23 | $23.00 | $70.41 | 61,700 |
| 2025-12-22 | $22.93 | $70.19 | 87,100 |
| 2025-12-19 | $22.70 | $69.49 | 113,300 |
| 2025-12-18 | $22.48 | $68.82 | 58,700 |
| 2025-12-17 | $22.45 | $68.72 | 69,600 |
| 2025-12-16 | $22.36 | $68.45 | 68,600 |
| 2025-12-15 | $22.20 | $67.96 | 80,200 |
| 2025-12-12 | $22.15 | $67.81 | 78,300 |
| 2025-12-11 | $21.83 | $66.83 | 113,900 |
| 2025-12-10 | $21.15 | $64.74 | 138,400 |
| 2025-12-09 | $20.78 | $63.61 | 94,700 |
| 2025-12-08 | $21.08 | $64.53 | 104,800 |
| 2025-12-05 | $21.41 | $65.54 | 118,400 |
| 2025-12-04 | $21.21 | $64.93 | 107,500 |
| 2025-12-03 | $21.43 | $65.60 | 201,400 |
| 2025-12-02 | $21.41 | $65.54 | 254,700 |
| 2025-12-01 | $21.50 | $65.82 | 97,100 |
| 2025-11-28 | $21.62 | $66.18 | 81,300 |
| 2025-11-26 | $21.18 | $64.84 | 51,800 |
| 2025-11-25 | $21.16 | $64.78 | 102,900 |
| 2025-11-24 | $20.71 | $63.40 | 98,200 |
| 2025-11-21 | $20.88 | $63.92 | 91,600 |
| 2025-11-20 | $20.42 | $62.51 | 138,500 |
| 2025-11-19 | $20.72 | $63.43 | 85,600 |
| 2025-11-18 | $21.24 | $65.02 | 100,900 |
| 2025-11-17 | $21.71 | $66.46 | 46,000 |
| 2025-11-14 | $22.35 | $68.42 | 37,900 |
| 2025-11-13 | $22.80 | $69.80 | 67,800 |
| 2025-11-12 | $22.55 | $69.03 | 39,600 |
| 2025-11-11 | $22.40 | $68.57 | 55,800 |
| 2025-11-10 | $22.34 | $68.39 | 98,600 |
| 2025-11-07 | $22.30 | $68.27 | 54,700 |
| 2025-11-06 | $21.86 | $66.92 | 87,000 |
| 2025-11-05 | $21.63 | $66.21 | 74,100 |
| 2025-11-04 | $21.41 | $65.54 | 58,800 |
| 2025-11-03 | $21.74 | $66.55 | 58,200 |
| 2025-10-31 | $22.24 | $68.08 | 55,700 |
| 2025-10-30 | $22.51 | $68.91 | 67,400 |
| 2025-10-29 | $22.41 | $68.60 | 66,300 |
| 2025-10-28 | $23.46 | $71.82 | 48,500 |
| 2025-10-27 | $23.60 | $72.24 | 64,400 |
| 2025-10-24 | $23.52 | $72.00 | 43,900 |
| 2025-10-23 | $23.49 | $71.91 | 130,600 |
| 2025-10-22 | $23.48 | $71.88 | 31,800 |
| 2025-10-21 | $23.52 | $72.00 | 126,600 |
| 2025-10-20 | $23.82 | $72.92 | 42,100 |
| 2025-10-17 | $23.91 | $73.19 | 75,200 |
| 2025-10-16 | $23.67 | $72.46 | 45,700 |
| 2025-10-15 | $23.51 | $71.97 | 60,600 |
| 2025-10-14 | $23.21 | $71.05 | 67,100 |
| 2025-10-13 | $23.31 | $71.36 | 80,900 |
| 2025-10-10 | $22.94 | $70.22 | 130,000 |
| 2025-10-09 | $23.22 | $71.08 | 387,600 |
| 2025-10-08 | $23.24 | $71.14 | 42,900 |
| 2025-10-07 | $23.16 | $70.90 | 241,200 |
| 2025-10-06 | $23.48 | $71.88 | 60,900 |
| 2025-10-03 | $23.85 | $73.01 | 34,500 |
| 2025-10-02 | $23.84 | $72.98 | 29,200 |
| 2025-10-01 | $23.78 | $72.80 | 41,800 |
| 2025-09-30 | $23.84 | $72.98 | 60,800 |
| 2025-09-29 | $23.73 | $72.64 | 43,200 |
| 2025-09-26 | $23.65 | $72.40 | 47,200 |
| 2025-09-25 | $23.79 | $72.83 | 52,800 |
| 2025-09-24 | $23.98 | $73.41 | 33,600 |
| 2025-09-23 | $24.36 | $74.57 | 54,800 |
| 2025-09-22 | $24.11 | $73.81 | 27,900 |
| 2025-09-19 | $24.16 | $73.96 | 68,200 |
| 2025-09-18 | $24.14 | $73.90 | 35,400 |
| 2025-09-17 | $24.19 | $74.05 | 42,000 |
| 2025-09-16 | $24.20 | $74.08 | 62,200 |
| 2025-09-15 | $24.32 | $74.45 | 49,700 |
| 2025-09-12 | $24.03 | $73.56 | 38,300 |
| 2025-09-11 | $24.06 | $73.65 | 26,500 |
| 2025-09-10 | $23.84 | $72.98 | 54,800 |
| 2025-09-09 | $24.00 | $73.47 | 38,600 |
| 2025-09-08 | $24.28 | $74.33 | 78,500 |
| 2025-09-05 | $23.75 | $72.70 | 63,800 |
| 2025-09-04 | $23.10 | $70.71 | 56,000 |
| 2025-09-03 | $23.04 | $70.53 | 60,900 |
| 2025-09-02 | $22.95 | $70.26 | 58,400 |
| 2025-08-29 | $23.13 | $70.81 | 58,800 |
| 2025-08-28 | $23.14 | $70.84 | 144,400 |
| 2025-08-27 | $23.00 | $70.41 | 58,200 |
| 2025-08-26 | $23.45 | $71.79 | 52,200 |
| 2025-08-25 | $23.40 | $71.63 | 53,300 |
| 2025-08-22 | $23.79 | $72.83 | 68,400 |
| 2025-08-21 | $22.11 | $67.68 | 59,500 |
| 2025-08-20 | $22.79 | $69.77 | 103,300 |
| 2025-08-19 | $22.70 | $69.49 | 50,000 |
| 2025-08-18 | $22.00 | $67.35 | 59,900 |
| 2025-08-15 | $22.18 | $67.90 | 194,400 |
| 2025-08-14 | $21.80 | $66.73 | 87,500 |
| 2025-08-13 | $21.82 | $66.80 | 68,000 |
| 2025-08-12 | $21.72 | $66.49 | 32,900 |
| 2025-08-11 | $21.48 | $65.76 | 43,100 |
| 2025-08-08 | $21.81 | $66.77 | 71,500 |
| 2025-08-07 | $21.56 | $66.00 | 46,500 |
| 2025-08-06 | $21.14 | $64.71 | 42,600 |
| 2025-08-05 | $21.12 | $64.65 | 75,500 |
| 2025-08-04 | $20.96 | $64.16 | 79,600 |
| 2025-08-01 | $20.88 | $63.92 | 69,800 |
| 2025-07-31 | $21.00 | $64.29 | 81,400 |
| 2025-07-30 | $21.46 | $65.69 | 45,800 |
| 2025-07-29 | $22.04 | $67.47 | 52,100 |
| 2025-07-28 | $22.32 | $68.33 | 31,100 |
| 2025-07-25 | $23.02 | $70.47 | 61,200 |
| 2025-07-24 | $22.79 | $69.77 | 27,500 |
| 2025-07-23 | $23.03 | $70.50 | 53,900 |
| 2025-07-22 | $22.61 | $69.21 | 61,300 |
| 2025-07-21 | $23.05 | $70.56 | 40,100 |
| 2025-07-18 | $22.99 | $70.38 | 114,400 |
| 2025-07-17 | $23.07 | $70.62 | 79,800 |
| 2025-07-16 | $23.22 | $71.08 | 64,900 |
| 2025-07-15 | $23.26 | $71.20 | 27,200 |
| 2025-07-14 | $23.44 | $71.76 | 37,000 |
| 2025-07-11 | $23.59 | $72.21 | 33,500 |
| 2025-07-10 | $24.00 | $73.47 | 34,400 |
| 2025-07-09 | $23.75 | $72.70 | 57,200 |
| 2025-07-08 | $23.81 | $72.89 | 70,800 |
| 2025-07-07 | $23.47 | $71.85 | 68,400 |
| 2025-07-03 | $23.70 | $72.55 | 47,000 |
| 2025-07-02 | $23.59 | $72.21 | 71,200 |
| 2025-07-01 | $23.47 | $71.85 | 39,600 |
| 2025-06-30 | $23.37 | $71.54 | 62,300 |
| 2025-06-27 | $23.40 | $71.63 | 62,500 |
| 2025-06-26 | $23.29 | $71.30 | 71,000 |
| 2025-06-25 | $23.04 | $70.53 | 50,400 |
| 2025-06-24 | $23.20 | $71.02 | 42,900 |
| 2025-06-23 | $22.48 | $68.82 | 47,200 |
| 2025-06-20 | $22.07 | $67.56 | 51,600 |
| 2025-06-18 | $21.84 | $66.86 | 94,400 |
| 2025-06-17 | $22.22 | $68.02 | 33,900 |
| 2025-06-16 | $22.52 | $68.94 | 50,900 |
| 2025-06-13 | $22.36 | $68.45 | 47,400 |
| 2025-06-12 | $23.10 | $70.71 | 46,900 |
| 2025-06-11 | $22.96 | $70.29 | 36,100 |
| 2025-06-10 | $23.10 | $70.71 | 35,100 |
| 2025-06-09 | $22.52 | $68.94 | 39,800 |
| 2025-06-06 | $22.12 | $67.71 | 44,900 |
| 2025-06-05 | $22.20 | $67.96 | 57,200 |
| 2025-06-04 | $22.53 | $68.97 | 34,300 |
| 2025-06-03 | $22.57 | $69.09 | 53,200 |
| 2025-06-02 | $23.01 | $70.44 | 100,100 |
| 2025-05-30 | $22.80 | $69.80 | 465,900 |
| 2025-05-29 | $22.58 | $69.12 | 151,600 |
| 2025-05-28 | $22.31 | $68.30 | 87,800 |
| 2025-05-27 | $22.60 | $69.18 | 69,300 |
| 2025-05-23 | $22.66 | $69.37 | 63,100 |
| 2025-05-22 | $22.96 | $70.29 | 65,200 |
| 2025-05-21 | $22.44 | $68.69 | 70,900 |
| 2025-05-20 | $22.66 | $69.37 | 46,600 |
| 2025-05-19 | $22.45 | $68.72 | 65,100 |
| 2025-05-16 | $22.36 | $68.45 | 51,100 |
| 2025-05-15 | $22.29 | $68.23 | 138,300 |
| 2025-05-14 | $22.08 | $67.59 | 262,600 |
| 2025-05-13 | $22.20 | $67.96 | 92,800 |
| 2025-05-12 | $22.11 | $67.68 | 147,600 |
| 2025-05-09 | $21.85 | $66.89 | 50,600 |
| 2025-05-08 | $21.61 | $66.15 | 73,400 |
| 2025-05-07 | $21.40 | $65.51 | 59,700 |
| 2025-05-06 | $21.75 | $66.58 | 41,600 |
| 2025-05-05 | $22.00 | $67.35 | 77,100 |
| 2025-05-02 | $21.60 | $66.12 | 46,200 |
| 2025-05-01 | $21.22 | $64.96 | 68,900 |
| 2025-04-30 | $21.02 | $64.35 | 56,500 |
| 2025-04-29 | $21.40 | $63.73 | 60,900 |
| 2025-04-28 | $21.35 | $63.58 | 62,600 |
| 2025-04-25 | $21.37 | $63.64 | 42,800 |
| 2025-04-24 | $21.34 | $63.55 | 78,100 |
| 2025-04-23 | $20.85 | $62.09 | 174,700 |
| 2025-04-22 | $19.72 | $58.72 | 114,400 |
| 2025-04-21 | $19.36 | $57.65 | 95,700 |
| 2025-04-17 | $19.50 | $58.07 | 75,900 |
| 2025-04-16 | $19.44 | $57.89 | 93,400 |
| 2025-04-15 | $19.42 | $57.83 | 116,400 |
| 2025-04-14 | $19.40 | $57.77 | 236,900 |
| 2025-04-11 | $19.05 | $56.73 | 141,900 |
| 2025-04-10 | $19.24 | $57.29 | 205,100 |
| 2025-04-09 | $19.67 | $58.57 | 367,700 |
| 2025-04-08 | $18.22 | $54.26 | 242,000 |
| 2025-04-07 | $18.40 | $54.79 | 198,200 |
| 2025-04-04 | $19.66 | $58.54 | 112,600 |
| 2025-04-03 | $20.73 | $61.73 | 71,700 |
| 2025-04-02 | $20.93 | $62.33 | 47,900 |
| 2025-04-01 | $20.67 | $61.55 | 104,600 |
| 2025-03-31 | $20.47 | $60.96 | 90,300 |
| 2025-03-28 | $20.39 | $60.72 | 92,600 |
| 2025-03-27 | $20.72 | $61.70 | 81,800 |
| 2025-03-26 | $21.04 | $62.65 | 51,200 |
| 2025-03-25 | $21.59 | $64.29 | 48,800 |
| 2025-03-24 | $21.49 | $63.99 | 82,100 |
| 2025-03-21 | $21.69 | $64.59 | 100,100 |
| 2025-03-20 | $22.07 | $65.72 | 55,300 |
| 2025-03-19 | $22.54 | $67.12 | 70,200 |
| 2025-03-18 | $22.51 | $67.03 | 59,500 |
| 2025-03-17 | $22.44 | $66.82 | 115,600 |
| 2025-03-14 | $22.53 | $67.09 | 99,900 |
| 2025-03-13 | $21.78 | $64.86 | 113,000 |
| 2025-03-12 | $22.32 | $66.47 | 103,700 |
| 2025-03-11 | $22.04 | $65.63 | 79,200 |
| 2025-03-10 | $21.75 | $64.77 | 68,200 |
| 2025-03-07 | $22.42 | $66.76 | 51,700 |
| 2025-03-06 | $21.96 | $65.39 | 180,800 |
| 2025-03-05 | $21.71 | $64.65 | 54,600 |
| 2025-03-04 | $20.49 | $61.02 | 54,700 |
| 2025-03-03 | $20.32 | $60.51 | 70,500 |
| 2025-02-28 | $20.54 | $61.16 | 64,200 |
| 2025-02-27 | $20.69 | $61.61 | 62,500 |
| 2025-02-26 | $20.97 | $62.45 | 51,100 |
| 2025-02-25 | $20.75 | $61.79 | 61,100 |
| 2025-02-24 | $20.26 | $60.33 | 92,300 |
| 2025-02-21 | $20.08 | $59.79 | 59,200 |
| 2025-02-20 | $20.10 | $59.85 | 49,500 |
| 2025-02-19 | $20.00 | $59.56 | 91,600 |
| 2025-02-18 | $20.75 | $61.79 | 93,400 |
| 2025-02-14 | $20.64 | $61.46 | 72,400 |
| 2025-02-13 | $20.45 | $60.90 | 141,700 |
| 2025-02-12 | $19.71 | $58.69 | 174,500 |
| 2025-02-11 | $19.41 | $57.80 | 84,600 |
| 2025-02-10 | $19.54 | $58.19 | 164,700 |
| 2025-02-07 | $19.39 | $57.74 | 140,800 |
| 2025-02-06 | $19.80 | $58.96 | 141,500 |
| 2025-02-05 | $19.24 | $57.29 | 170,500 |
| 2025-02-04 | $18.94 | $56.40 | 272,300 |
| 2025-02-03 | $18.43 | $54.88 | 284,800 |
| 2025-01-31 | $19.04 | $56.70 | 107,100 |
| 2025-01-30 | $19.54 | $58.19 | 181,400 |
| 2025-01-29 | $19.75 | $58.81 | 133,000 |
| 2025-01-28 | $20.97 | $62.45 | 86,900 |
| 2025-01-27 | $21.21 | $63.16 | 335,000 |
| 2025-01-24 | $21.13 | $62.92 | 83,700 |
| 2025-01-23 | $20.72 | $61.70 | 134,500 |
| 2025-01-22 | $20.68 | $61.58 | 164,200 |
| 2025-01-21 | $20.90 | $62.24 | 258,000 |
| 2025-01-17 | $20.23 | $60.24 | 233,600 |
| 2025-01-16 | $20.12 | $59.91 | 433,000 |
| 2025-01-15 | $19.92 | $59.32 | 117,100 |
| 2025-01-14 | $19.35 | $57.62 | 267,700 |
| 2025-01-13 | $19.02 | $56.64 | 355,500 |
| 2025-01-10 | $19.15 | $57.03 | 144,600 |
| 2025-01-08 | $19.73 | $58.75 | 69,800 |
| 2025-01-07 | $20.08 | $59.79 | 196,000 |
| 2025-01-06 | $19.84 | $59.08 | 233,400 |
| 2025-01-03 | $19.25 | $57.32 | 167,700 |
| 2025-01-02 | $19.41 | $57.80 | 299,100 |