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
- 1980-03-17 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 | $29.55 | $39.67 | 112,400 |
| 2025-12-30 | $29.63 | $39.78 | 49,700 |
| 2025-12-29 | $30.36 | $40.76 | 37,900 |
| 2025-12-26 | $30.48 | $40.92 | 28,000 |
| 2025-12-24 | $30.43 | $40.85 | 12,200 |
| 2025-12-23 | $30.45 | $40.88 | 34,000 |
| 2025-12-22 | $30.29 | $40.66 | 39,900 |
| 2025-12-19 | $29.82 | $40.03 | 32,500 |
| 2025-12-18 | $29.98 | $40.25 | 63,200 |
| 2025-12-17 | $29.77 | $39.97 | 82,100 |
| 2025-12-16 | $30.60 | $41.08 | 111,300 |
| 2025-12-15 | $31.03 | $41.66 | 114,100 |
| 2025-12-12 | $30.53 | $40.99 | 38,900 |
| 2025-12-11 | $30.40 | $40.81 | 58,000 |
| 2025-12-10 | $30.43 | $40.85 | 40,500 |
| 2025-12-09 | $29.76 | $39.95 | 51,900 |
| 2025-12-08 | $29.29 | $39.32 | 37,100 |
| 2025-12-05 | $29.29 | $39.32 | 38,800 |
| 2025-12-04 | $29.73 | $39.91 | 51,900 |
| 2025-12-03 | $29.54 | $39.66 | 53,900 |
| 2025-12-02 | $29.54 | $39.66 | 176,600 |
| 2025-12-01 | $29.17 | $39.16 | 60,600 |
| 2025-11-28 | $29.41 | $39.48 | 15,000 |
| 2025-11-26 | $29.42 | $39.50 | 27,000 |
| 2025-11-25 | $28.94 | $38.85 | 59,100 |
| 2025-11-24 | $28.86 | $38.74 | 57,700 |
| 2025-11-21 | $28.85 | $38.73 | 99,500 |
| 2025-11-20 | $27.85 | $37.39 | 67,700 |
| 2025-11-19 | $28.24 | $37.91 | 44,600 |
| 2025-11-18 | $28.35 | $38.06 | 85,700 |
| 2025-11-17 | $28.89 | $38.78 | 36,600 |
| 2025-11-14 | $29.33 | $39.38 | 35,700 |
| 2025-11-13 | $28.58 | $38.37 | 35,400 |
| 2025-11-12 | $28.89 | $38.78 | 30,200 |
| 2025-11-11 | $28.86 | $38.74 | 94,100 |
| 2025-11-10 | $29.02 | $38.96 | 67,700 |
| 2025-11-07 | $28.68 | $38.50 | 58,500 |
| 2025-11-06 | $28.08 | $37.70 | 82,400 |
| 2025-11-05 | $28.74 | $38.58 | 54,000 |
| 2025-11-04 | $28.67 | $38.49 | 145,100 |
| 2025-11-03 | $28.69 | $38.52 | 45,200 |
| 2025-10-31 | $28.69 | $38.52 | 52,800 |
| 2025-10-30 | $28.72 | $38.56 | 52,000 |
| 2025-10-29 | $28.57 | $38.35 | 24,400 |
| 2025-10-28 | $29.10 | $39.07 | 52,100 |
| 2025-10-27 | $29.53 | $39.64 | 54,400 |
| 2025-10-24 | $29.77 | $39.97 | 29,000 |
| 2025-10-23 | $29.71 | $39.89 | 20,100 |
| 2025-10-22 | $29.75 | $39.94 | 37,600 |
| 2025-10-21 | $29.70 | $39.87 | 38,500 |
| 2025-10-20 | $30.01 | $40.29 | 25,300 |
| 2025-10-17 | $29.54 | $39.66 | 58,500 |
| 2025-10-16 | $29.38 | $39.44 | 57,800 |
| 2025-10-15 | $29.30 | $39.33 | 49,300 |
| 2025-10-14 | $28.78 | $38.64 | 89,100 |
| 2025-10-13 | $28.50 | $38.26 | 77,900 |
| 2025-10-10 | $28.25 | $37.93 | 37,100 |
| 2025-10-09 | $29.34 | $39.39 | 39,800 |
| 2025-10-08 | $29.79 | $39.99 | 34,100 |
| 2025-10-07 | $30.13 | $40.45 | 24,200 |
| 2025-10-06 | $30.18 | $40.52 | 85,100 |
| 2025-10-03 | $29.70 | $39.87 | 44,000 |
| 2025-10-02 | $28.76 | $38.61 | 26,500 |
| 2025-10-01 | $29.03 | $38.97 | 39,000 |
| 2025-09-30 | $29.16 | $39.15 | 60,500 |
| 2025-09-29 | $29.25 | $39.27 | 39,900 |
| 2025-09-26 | $29.52 | $39.63 | 45,000 |
| 2025-09-25 | $29.45 | $39.54 | 50,300 |
| 2025-09-24 | $29.70 | $39.87 | 120,700 |
| 2025-09-23 | $30.09 | $40.40 | 25,400 |
| 2025-09-22 | $30.17 | $40.50 | 49,000 |
| 2025-09-19 | $29.59 | $39.72 | 52,700 |
| 2025-09-18 | $30.17 | $40.50 | 54,200 |
| 2025-09-17 | $29.84 | $40.06 | 71,200 |
| 2025-09-16 | $29.87 | $40.10 | 49,300 |
| 2025-09-15 | $30.05 | $40.34 | 43,100 |
| 2025-09-12 | $29.87 | $40.10 | 104,800 |
| 2025-09-11 | $30.07 | $40.37 | 26,500 |
| 2025-09-10 | $29.84 | $40.06 | 37,600 |
| 2025-09-09 | $29.71 | $39.89 | 34,200 |
| 2025-09-08 | $30.52 | $40.97 | 42,900 |
| 2025-09-05 | $29.89 | $40.13 | 30,200 |
| 2025-09-04 | $29.37 | $39.43 | 36,000 |
| 2025-09-03 | $29.59 | $39.72 | 72,400 |
| 2025-09-02 | $29.46 | $39.55 | 101,200 |
| 2025-08-29 | $29.31 | $39.35 | 58,300 |
| 2025-08-28 | $29.68 | $39.85 | 99,200 |
| 2025-08-27 | $29.37 | $39.43 | 36,900 |
| 2025-08-26 | $29.55 | $39.67 | 61,300 |
| 2025-08-25 | $29.44 | $39.52 | 40,800 |
| 2025-08-22 | $29.42 | $39.50 | 99,100 |
| 2025-08-21 | $29.80 | $40.01 | 53,800 |
| 2025-08-20 | $29.95 | $40.21 | 67,900 |
| 2025-08-19 | $29.83 | $40.05 | 37,000 |
| 2025-08-18 | $29.75 | $39.94 | 44,500 |
| 2025-08-15 | $29.65 | $39.80 | 33,600 |
| 2025-08-14 | $29.69 | $39.86 | 34,600 |
| 2025-08-13 | $30.20 | $40.54 | 18,600 |
| 2025-08-12 | $30.23 | $40.58 | 36,200 |
| 2025-08-11 | $29.99 | $40.26 | 35,200 |
| 2025-08-08 | $30.07 | $40.37 | 58,500 |
| 2025-08-07 | $29.47 | $39.56 | 46,600 |
| 2025-08-06 | $29.34 | $39.39 | 22,200 |
| 2025-08-05 | $29.14 | $39.12 | 46,400 |
| 2025-08-04 | $29.18 | $39.17 | 57,800 |
| 2025-08-01 | $29.02 | $38.96 | 44,600 |
| 2025-07-31 | $28.49 | $38.25 | 84,700 |
| 2025-07-30 | $28.66 | $38.48 | 91,600 |
| 2025-07-29 | $27.97 | $37.55 | 111,100 |
| 2025-07-28 | $27.31 | $36.66 | 88,600 |
| 2025-07-25 | $27.34 | $36.70 | 62,700 |
| 2025-07-24 | $27.91 | $37.47 | 99,300 |
| 2025-07-23 | $28.50 | $38.26 | 65,800 |
| 2025-07-22 | $26.87 | $36.07 | 91,100 |
| 2025-07-21 | $27.06 | $36.33 | 92,700 |
| 2025-07-18 | $26.78 | $35.95 | 150,000 |
| 2025-07-17 | $27.17 | $36.48 | 91,400 |
| 2025-07-16 | $26.98 | $36.22 | 80,900 |
| 2025-07-15 | $26.84 | $36.03 | 99,600 |
| 2025-07-14 | $27.23 | $36.56 | 92,000 |
| 2025-07-11 | $27.35 | $36.72 | 60,000 |
| 2025-07-10 | $27.58 | $37.03 | 77,900 |
| 2025-07-09 | $28.16 | $37.80 | 121,300 |
| 2025-07-08 | $27.87 | $37.42 | 77,200 |
| 2025-07-07 | $27.93 | $37.50 | 202,500 |
| 2025-07-03 | $28.84 | $38.72 | 30,900 |
| 2025-07-02 | $28.68 | $38.50 | 48,400 |
| 2025-07-01 | $28.43 | $38.17 | 61,000 |
| 2025-06-30 | $29.02 | $38.96 | 126,000 |
| 2025-06-27 | $29.21 | $39.21 | 75,000 |
| 2025-06-26 | $29.13 | $38.38 | 90,200 |
| 2025-06-25 | $28.87 | $38.04 | 48,800 |
| 2025-06-24 | $29.06 | $38.29 | 75,400 |
| 2025-06-23 | $28.72 | $37.84 | 142,600 |
| 2025-06-20 | $28.87 | $38.04 | 59,600 |
| 2025-06-18 | $29.35 | $38.67 | 56,800 |
| 2025-06-17 | $29.11 | $38.35 | 63,200 |
| 2025-06-16 | $29.29 | $38.59 | 135,400 |
| 2025-06-13 | $29.53 | $38.91 | 177,600 |
| 2025-06-12 | $30.01 | $39.54 | 82,500 |
| 2025-06-11 | $29.95 | $39.46 | 39,400 |
| 2025-06-10 | $29.91 | $39.41 | 43,400 |
| 2025-06-09 | $29.75 | $39.20 | 44,400 |
| 2025-06-06 | $30.00 | $39.53 | 32,600 |
| 2025-06-05 | $29.76 | $39.21 | 74,300 |
| 2025-06-04 | $29.79 | $39.25 | 86,900 |
| 2025-06-03 | $29.94 | $39.45 | 206,000 |
| 2025-06-02 | $30.35 | $39.99 | 70,800 |
| 2025-05-30 | $30.57 | $40.28 | 38,700 |
| 2025-05-29 | $30.43 | $40.09 | 54,200 |
| 2025-05-28 | $30.19 | $39.78 | 32,400 |
| 2025-05-27 | $30.49 | $40.17 | 54,200 |
| 2025-05-23 | $30.41 | $40.07 | 37,200 |
| 2025-05-22 | $30.37 | $40.01 | 31,200 |
| 2025-05-21 | $30.64 | $40.37 | 29,800 |
| 2025-05-20 | $30.85 | $40.65 | 67,500 |
| 2025-05-19 | $30.99 | $40.83 | 49,200 |
| 2025-05-16 | $31.13 | $41.02 | 25,200 |
| 2025-05-15 | $31.45 | $41.44 | 95,600 |
| 2025-05-14 | $31.88 | $42.00 | 30,300 |
| 2025-05-13 | $32.21 | $42.44 | 81,600 |
| 2025-05-12 | $32.28 | $42.53 | 50,300 |
| 2025-05-09 | $31.90 | $42.03 | 29,500 |
| 2025-05-08 | $31.40 | $41.37 | 45,100 |
| 2025-05-07 | $31.47 | $41.46 | 38,500 |
| 2025-05-06 | $31.53 | $41.54 | 32,200 |
| 2025-05-05 | $31.58 | $41.61 | 33,900 |
| 2025-05-02 | $31.44 | $41.42 | 41,400 |
| 2025-05-01 | $30.75 | $40.51 | 60,400 |
| 2025-04-30 | $30.72 | $40.48 | 36,900 |
| 2025-04-29 | $31.02 | $40.87 | 43,900 |
| 2025-04-28 | $30.87 | $40.67 | 75,900 |
| 2025-04-25 | $30.16 | $39.74 | 63,200 |
| 2025-04-24 | $29.50 | $38.87 | 78,500 |
| 2025-04-23 | $30.00 | $39.53 | 57,600 |
| 2025-04-22 | $29.76 | $39.21 | 108,500 |
| 2025-04-21 | $29.30 | $38.60 | 51,100 |
| 2025-04-17 | $29.96 | $39.47 | 62,800 |
| 2025-04-16 | $29.70 | $39.13 | 61,600 |
| 2025-04-15 | $30.13 | $39.70 | 142,800 |
| 2025-04-14 | $29.77 | $39.22 | 144,600 |
| 2025-04-11 | $29.59 | $38.99 | 183,000 |
| 2025-04-10 | $28.78 | $37.92 | 135,900 |
| 2025-04-09 | $29.28 | $38.58 | 307,100 |
| 2025-04-08 | $27.90 | $36.76 | 226,800 |
| 2025-04-07 | $27.71 | $36.51 | 159,800 |
| 2025-04-04 | $28.60 | $37.68 | 57,600 |
| 2025-04-03 | $29.70 | $39.13 | 122,200 |
| 2025-04-02 | $31.28 | $41.21 | 39,500 |
| 2025-04-01 | $31.22 | $41.13 | 58,600 |
| 2025-03-31 | $31.18 | $41.08 | 80,600 |
| 2025-03-28 | $31.59 | $41.62 | 55,300 |
| 2025-03-27 | $32.10 | $42.29 | 64,000 |
| 2025-03-26 | $32.04 | $42.21 | 24,400 |
| 2025-03-25 | $32.50 | $42.82 | 39,200 |
| 2025-03-24 | $32.11 | $42.31 | 47,700 |
| 2025-03-21 | $32.49 | $42.81 | 44,000 |
| 2025-03-20 | $32.85 | $43.28 | 25,700 |
| 2025-03-19 | $33.02 | $43.51 | 41,800 |
| 2025-03-18 | $32.83 | $43.26 | 27,200 |
| 2025-03-17 | $33.20 | $43.74 | 53,000 |
| 2025-03-14 | $33.12 | $43.64 | 38,500 |
| 2025-03-13 | $32.87 | $43.31 | 47,200 |
| 2025-03-12 | $32.25 | $42.49 | 36,700 |
| 2025-03-11 | $32.31 | $42.57 | 46,000 |
| 2025-03-10 | $32.21 | $42.44 | 22,800 |
| 2025-03-07 | $33.61 | $44.28 | 35,500 |
| 2025-03-06 | $34.29 | $45.18 | 32,300 |
| 2025-03-05 | $34.35 | $45.26 | 46,500 |
| 2025-03-04 | $34.10 | $44.93 | 181,000 |
| 2025-03-03 | $34.35 | $45.26 | 55,400 |
| 2025-02-28 | $33.88 | $44.64 | 49,700 |
| 2025-02-27 | $33.90 | $44.67 | 17,600 |
| 2025-02-26 | $34.35 | $45.26 | 25,900 |
| 2025-02-25 | $34.43 | $45.36 | 50,300 |
| 2025-02-24 | $33.91 | $44.68 | 99,500 |
| 2025-02-21 | $34.06 | $44.88 | 21,700 |
| 2025-02-20 | $34.16 | $45.01 | 89,700 |
| 2025-02-19 | $34.08 | $44.90 | 82,300 |
| 2025-02-18 | $33.96 | $44.74 | 230,200 |
| 2025-02-14 | $34.00 | $44.80 | 31,600 |
| 2025-02-13 | $33.73 | $44.44 | 34,700 |
| 2025-02-12 | $32.58 | $42.93 | 39,300 |
| 2025-02-11 | $31.72 | $41.79 | 32,600 |
| 2025-02-10 | $31.80 | $41.90 | 39,300 |
| 2025-02-07 | $31.32 | $41.27 | 68,400 |
| 2025-02-06 | $32.21 | $42.44 | 30,900 |
| 2025-02-05 | $32.63 | $42.99 | 77,100 |
| 2025-02-04 | $32.89 | $43.33 | 36,400 |
| 2025-02-03 | $31.84 | $41.95 | 38,800 |
| 2025-01-31 | $32.25 | $42.49 | 22,600 |
| 2025-01-30 | $33.70 | $44.40 | 39,800 |
| 2025-01-29 | $31.86 | $41.98 | 21,000 |
| 2025-01-28 | $32.03 | $42.20 | 57,900 |
| 2025-01-27 | $31.70 | $41.77 | 54,800 |
| 2025-01-24 | $32.00 | $42.16 | 44,900 |
| 2025-01-23 | $31.59 | $41.62 | 30,800 |
| 2025-01-22 | $31.32 | $41.27 | 58,500 |
| 2025-01-21 | $31.61 | $41.65 | 59,900 |
| 2025-01-17 | $31.45 | $41.44 | 19,300 |
| 2025-01-16 | $31.52 | $41.53 | 24,900 |
| 2025-01-15 | $31.57 | $41.60 | 41,000 |
| 2025-01-14 | $31.34 | $41.29 | 50,600 |
| 2025-01-13 | $31.25 | $41.17 | 38,300 |
| 2025-01-10 | $31.29 | $41.23 | 36,300 |
| 2025-01-08 | $31.94 | $42.08 | 41,000 |
| 2025-01-07 | $31.80 | $41.90 | 46,400 |
| 2025-01-06 | $32.16 | $42.37 | 72,300 |
| 2025-01-03 | $32.56 | $42.90 | 79,300 |
| 2025-01-02 | $32.27 | $42.52 | 84,900 |