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
- 1982-04-01 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 | $31.20 | $35.73 | 155,900 |
| 2025-12-30 | $31.46 | $36.03 | 204,500 |
| 2025-12-29 | $31.62 | $36.21 | 162,400 |
| 2025-12-26 | $31.85 | $36.48 | 187,000 |
| 2025-12-24 | $32.22 | $36.90 | 164,000 |
| 2025-12-23 | $32.19 | $36.87 | 215,800 |
| 2025-12-22 | $32.05 | $36.71 | 235,900 |
| 2025-12-19 | $32.04 | $36.69 | 223,300 |
| 2025-12-18 | $31.46 | $36.03 | 1,527,200 |
| 2025-12-17 | $31.70 | $36.31 | 1,436,800 |
| 2025-12-16 | $31.60 | $36.19 | 1,163,300 |
| 2025-12-15 | $31.70 | $36.31 | 200,600 |
| 2025-12-12 | $31.63 | $36.23 | 205,400 |
| 2025-12-11 | $31.54 | $36.12 | 198,700 |
| 2025-12-10 | $31.75 | $36.36 | 314,400 |
| 2025-12-09 | $31.51 | $36.09 | 173,000 |
| 2025-12-08 | $31.31 | $35.86 | 252,000 |
| 2025-12-05 | $31.66 | $36.26 | 161,800 |
| 2025-12-04 | $31.63 | $36.23 | 205,700 |
| 2025-12-03 | $31.46 | $36.03 | 212,400 |
| 2025-12-02 | $31.56 | $36.15 | 824,100 |
| 2025-12-01 | $31.30 | $35.85 | 422,400 |
| 2025-11-28 | $31.99 | $36.64 | 374,200 |
| 2025-11-26 | $31.52 | $36.10 | 614,800 |
| 2025-11-25 | $30.71 | $35.17 | 333,000 |
| 2025-11-24 | $30.84 | $35.32 | 354,500 |
| 2025-11-21 | $30.45 | $34.87 | 399,300 |
| 2025-11-20 | $30.17 | $34.55 | 337,800 |
| 2025-11-19 | $30.54 | $34.98 | 328,100 |
| 2025-11-18 | $30.69 | $35.15 | 467,800 |
| 2025-11-17 | $32.70 | $37.45 | 216,600 |
| 2025-11-14 | $32.91 | $37.69 | 959,000 |
| 2025-11-13 | $33.37 | $38.22 | 1,048,900 |
| 2025-11-12 | $33.91 | $38.84 | 878,200 |
| 2025-11-11 | $33.53 | $38.40 | 266,100 |
| 2025-11-10 | $33.62 | $38.50 | 218,700 |
| 2025-11-07 | $33.66 | $38.55 | 215,100 |
| 2025-11-06 | $33.48 | $38.34 | 435,000 |
| 2025-11-05 | $33.15 | $37.97 | 449,800 |
| 2025-11-04 | $33.86 | $38.78 | 385,700 |
| 2025-11-03 | $34.79 | $39.84 | 307,600 |
| 2025-10-31 | $34.58 | $39.60 | 241,700 |
| 2025-10-30 | $33.64 | $38.53 | 384,600 |
| 2025-10-29 | $32.00 | $36.65 | 268,100 |
| 2025-10-28 | $32.39 | $37.10 | 432,600 |
| 2025-10-27 | $31.01 | $35.52 | 270,100 |
| 2025-10-24 | $30.08 | $34.45 | 185,500 |
| 2025-10-23 | $29.36 | $33.63 | 321,700 |
| 2025-10-22 | $29.21 | $33.45 | 240,600 |
| 2025-10-21 | $29.58 | $33.88 | 248,000 |
| 2025-10-20 | $30.67 | $35.13 | 218,800 |
| 2025-10-17 | $30.37 | $34.78 | 283,800 |
| 2025-10-16 | $30.37 | $34.78 | 331,200 |
| 2025-10-15 | $29.89 | $34.23 | 308,600 |
| 2025-10-14 | $28.36 | $32.48 | 563,700 |
| 2025-10-13 | $28.60 | $32.75 | 204,300 |
| 2025-10-10 | $27.66 | $31.68 | 334,500 |
| 2025-10-09 | $29.76 | $34.08 | 426,900 |
| 2025-10-08 | $29.59 | $33.89 | 233,500 |
| 2025-10-07 | $29.56 | $33.85 | 828,800 |
| 2025-10-06 | $29.87 | $34.21 | 1,439,200 |
| 2025-10-03 | $29.43 | $33.71 | 221,600 |
| 2025-10-02 | $27.44 | $31.43 | 441,500 |
| 2025-10-01 | $26.27 | $30.09 | 304,800 |
| 2025-09-30 | $26.30 | $30.12 | 228,300 |
| 2025-09-29 | $26.43 | $30.27 | 252,800 |
| 2025-09-26 | $26.26 | $30.08 | 180,700 |
| 2025-09-25 | $26.63 | $30.50 | 385,000 |
| 2025-09-24 | $26.89 | $30.80 | 625,600 |
| 2025-09-23 | $26.16 | $29.96 | 293,500 |
| 2025-09-22 | $26.24 | $30.05 | 288,800 |
| 2025-09-19 | $26.16 | $29.96 | 567,100 |
| 2025-09-18 | $27.04 | $30.97 | 250,800 |
| 2025-09-17 | $27.00 | $30.92 | 203,700 |
| 2025-09-16 | $27.51 | $31.51 | 164,800 |
| 2025-09-15 | $27.92 | $31.98 | 231,900 |
| 2025-09-12 | $27.64 | $31.66 | 154,100 |
| 2025-09-11 | $28.14 | $32.23 | 1,086,500 |
| 2025-09-10 | $27.96 | $32.02 | 285,000 |
| 2025-09-09 | $27.02 | $30.95 | 191,500 |
| 2025-09-08 | $26.84 | $30.74 | 265,500 |
| 2025-09-05 | $26.32 | $30.14 | 182,800 |
| 2025-09-04 | $26.07 | $29.86 | 311,800 |
| 2025-09-03 | $26.18 | $29.98 | 328,700 |
| 2025-09-02 | $26.63 | $30.50 | 256,300 |
| 2025-08-29 | $27.18 | $31.13 | 258,800 |
| 2025-08-28 | $28.09 | $32.17 | 221,900 |
| 2025-08-27 | $27.53 | $31.53 | 172,900 |
| 2025-08-26 | $27.63 | $31.64 | 194,200 |
| 2025-08-25 | $27.65 | $31.67 | 195,900 |
| 2025-08-22 | $28.24 | $32.34 | 234,000 |
| 2025-08-21 | $27.88 | $31.93 | 175,200 |
| 2025-08-20 | $28.18 | $32.27 | 293,200 |
| 2025-08-19 | $28.82 | $33.01 | 160,900 |
| 2025-08-18 | $29.00 | $33.21 | 249,500 |
| 2025-08-15 | $29.10 | $33.33 | 500,400 |
| 2025-08-14 | $28.81 | $33.00 | 377,800 |
| 2025-08-13 | $29.11 | $33.34 | 232,300 |
| 2025-08-12 | $29.50 | $33.79 | 141,900 |
| 2025-08-11 | $29.00 | $33.21 | 153,300 |
| 2025-08-08 | $29.10 | $33.33 | 332,000 |
| 2025-08-07 | $28.70 | $32.87 | 224,100 |
| 2025-08-06 | $28.37 | $32.49 | 155,800 |
| 2025-08-05 | $28.11 | $32.19 | 288,700 |
| 2025-08-04 | $28.83 | $33.02 | 385,400 |
| 2025-08-01 | $28.35 | $32.47 | 230,200 |
| 2025-07-31 | $30.17 | $34.55 | 212,900 |
| 2025-07-30 | $30.78 | $35.25 | 204,700 |
| 2025-07-29 | $29.86 | $34.20 | 271,200 |
| 2025-07-28 | $29.85 | $34.19 | 922,300 |
| 2025-07-25 | $31.25 | $35.79 | 332,200 |
| 2025-07-24 | $31.25 | $35.79 | 303,800 |
| 2025-07-23 | $30.82 | $35.30 | 276,500 |
| 2025-07-22 | $30.11 | $34.48 | 230,600 |
| 2025-07-21 | $29.47 | $33.75 | 136,600 |
| 2025-07-18 | $29.18 | $33.42 | 238,200 |
| 2025-07-17 | $28.65 | $32.81 | 451,400 |
| 2025-07-16 | $28.37 | $32.49 | 242,300 |
| 2025-07-15 | $27.98 | $32.04 | 299,800 |
| 2025-07-14 | $27.78 | $31.82 | 350,300 |
| 2025-07-11 | $27.43 | $31.42 | 189,000 |
| 2025-07-10 | $28.08 | $32.16 | 693,900 |
| 2025-07-09 | $28.29 | $32.40 | 239,900 |
| 2025-07-08 | $28.21 | $32.31 | 169,900 |
| 2025-07-07 | $27.14 | $31.08 | 227,100 |
| 2025-07-03 | $28.54 | $32.69 | 157,700 |
| 2025-07-02 | $28.82 | $33.01 | 197,000 |
| 2025-07-01 | $29.01 | $33.22 | 173,400 |
| 2025-06-30 | $29.06 | $33.28 | 267,100 |
| 2025-06-27 | $29.80 | $34.13 | 249,700 |
| 2025-06-26 | $28.49 | $32.63 | 663,900 |
| 2025-06-25 | $27.77 | $31.80 | 663,900 |
| 2025-06-24 | $27.66 | $31.68 | 434,600 |
| 2025-06-23 | $27.19 | $31.14 | 207,300 |
| 2025-06-20 | $27.26 | $31.22 | 246,500 |
| 2025-06-18 | $27.96 | $32.02 | 191,300 |
| 2025-06-17 | $27.54 | $31.54 | 194,400 |
| 2025-06-16 | $28.08 | $32.16 | 274,200 |
| 2025-06-13 | $27.90 | $31.95 | 353,600 |
| 2025-06-12 | $28.55 | $32.70 | 200,900 |
| 2025-06-11 | $28.59 | $32.74 | 168,900 |
| 2025-06-10 | $28.41 | $32.54 | 201,300 |
| 2025-06-09 | $28.64 | $32.80 | 222,800 |
| 2025-06-06 | $28.19 | $32.29 | 183,900 |
| 2025-06-05 | $28.15 | $32.24 | 429,400 |
| 2025-06-04 | $27.83 | $31.87 | 324,200 |
| 2025-06-03 | $27.72 | $31.75 | 390,300 |
| 2025-06-02 | $28.14 | $32.23 | 274,400 |
| 2025-05-30 | $27.80 | $31.84 | 229,700 |
| 2025-05-29 | $27.84 | $31.88 | 186,000 |
| 2025-05-28 | $27.47 | $31.46 | 169,500 |
| 2025-05-27 | $27.85 | $31.90 | 186,800 |
| 2025-05-23 | $26.43 | $30.27 | 292,700 |
| 2025-05-22 | $26.05 | $29.83 | 370,200 |
| 2025-05-21 | $26.36 | $30.19 | 244,400 |
| 2025-05-20 | $26.85 | $30.75 | 250,100 |
| 2025-05-19 | $26.51 | $30.36 | 236,800 |
| 2025-05-16 | $26.53 | $30.38 | 361,500 |
| 2025-05-15 | $26.87 | $30.77 | 573,100 |
| 2025-05-14 | $26.13 | $29.93 | 260,000 |
| 2025-05-13 | $26.37 | $30.20 | 420,400 |
| 2025-05-12 | $26.86 | $30.76 | 661,300 |
| 2025-05-09 | $26.71 | $30.59 | 300,900 |
| 2025-05-08 | $26.67 | $30.54 | 472,400 |
| 2025-05-07 | $26.63 | $30.50 | 403,600 |
| 2025-05-06 | $26.14 | $29.94 | 228,700 |
| 2025-05-05 | $26.12 | $29.91 | 210,000 |
| 2025-05-02 | $25.93 | $29.70 | 351,500 |
| 2025-05-01 | $25.46 | $29.16 | 240,500 |
| 2025-04-30 | $24.78 | $28.38 | 292,000 |
| 2025-04-29 | $27.52 | $31.52 | 204,900 |
| 2025-04-28 | $27.84 | $31.88 | 251,100 |
| 2025-04-25 | $26.37 | $30.20 | 306,200 |
| 2025-04-24 | $25.44 | $29.14 | 274,600 |
| 2025-04-23 | $25.00 | $28.63 | 295,600 |
| 2025-04-22 | $24.30 | $27.83 | 267,700 |
| 2025-04-21 | $24.01 | $27.50 | 256,700 |
| 2025-04-17 | $23.89 | $27.36 | 390,900 |
| 2025-04-16 | $22.80 | $26.11 | 325,000 |
| 2025-04-15 | $23.09 | $26.44 | 515,500 |
| 2025-04-14 | $22.70 | $26.00 | 471,800 |
| 2025-04-11 | $22.57 | $25.85 | 771,900 |
| 2025-04-10 | $21.04 | $24.10 | 823,900 |
| 2025-04-09 | $21.76 | $24.92 | 1,026,300 |
| 2025-04-08 | $19.88 | $22.77 | 824,500 |
| 2025-04-07 | $19.00 | $21.76 | 1,082,100 |
| 2025-04-04 | $19.52 | $22.36 | 656,300 |
| 2025-04-03 | $21.28 | $24.37 | 321,700 |
| 2025-04-02 | $23.31 | $26.70 | 331,500 |
| 2025-04-01 | $23.02 | $26.36 | 299,600 |
| 2025-03-31 | $23.45 | $26.86 | 302,800 |
| 2025-03-28 | $23.96 | $27.44 | 195,200 |
| 2025-03-27 | $24.67 | $28.08 | 214,900 |
| 2025-03-26 | $24.82 | $28.25 | 189,300 |
| 2025-03-25 | $25.38 | $28.89 | 186,600 |
| 2025-03-24 | $25.15 | $28.63 | 219,100 |
| 2025-03-21 | $25.20 | $28.68 | 176,400 |
| 2025-03-20 | $24.94 | $28.39 | 180,400 |
| 2025-03-19 | $25.09 | $28.56 | 296,900 |
| 2025-03-18 | $25.25 | $28.74 | 249,200 |
| 2025-03-17 | $25.41 | $28.92 | 720,700 |
| 2025-03-14 | $25.00 | $28.45 | 262,200 |
| 2025-03-13 | $24.77 | $28.19 | 271,100 |
| 2025-03-12 | $25.17 | $28.65 | 244,000 |
| 2025-03-11 | $24.36 | $27.73 | 725,500 |
| 2025-03-10 | $24.44 | $27.82 | 496,600 |
| 2025-03-07 | $25.95 | $29.54 | 166,100 |
| 2025-03-06 | $26.05 | $29.65 | 195,200 |
| 2025-03-05 | $25.21 | $28.69 | 172,900 |
| 2025-03-04 | $24.64 | $28.04 | 399,000 |
| 2025-03-03 | $25.17 | $28.65 | 282,700 |
| 2025-02-28 | $25.16 | $28.64 | 389,700 |
| 2025-02-27 | $25.64 | $29.18 | 151,900 |
| 2025-02-26 | $25.87 | $29.44 | 276,200 |
| 2025-02-25 | $25.53 | $29.06 | 239,300 |
| 2025-02-24 | $27.20 | $30.96 | 381,700 |
| 2025-02-21 | $27.26 | $31.03 | 505,200 |
| 2025-02-20 | $28.80 | $32.78 | 267,100 |
| 2025-02-19 | $28.99 | $33.00 | 194,300 |
| 2025-02-18 | $57.40 | $65.33 | 183,500 |
| 2025-02-14 | $56.63 | $64.45 | 137,600 |
| 2025-02-13 | $54.29 | $61.79 | 63,200 |
| 2025-02-12 | $52.40 | $59.64 | 51,300 |
| 2025-02-11 | $53.25 | $60.61 | 80,400 |
| 2025-02-10 | $53.18 | $60.53 | 55,900 |
| 2025-02-07 | $53.85 | $61.29 | 334,800 |
| 2025-02-06 | $53.62 | $61.03 | 51,200 |
| 2025-02-05 | $53.50 | $60.89 | 118,600 |
| 2025-02-04 | $51.92 | $59.09 | 89,200 |
| 2025-02-03 | $51.00 | $58.05 | 124,300 |
| 2025-01-31 | $51.20 | $58.27 | 143,200 |
| 2025-01-30 | $49.56 | $56.41 | 163,700 |
| 2025-01-29 | $47.38 | $53.93 | 97,600 |
| 2025-01-28 | $47.54 | $54.11 | 176,100 |
| 2025-01-27 | $49.40 | $56.23 | 197,400 |
| 2025-01-24 | $52.37 | $59.61 | 83,200 |
| 2025-01-23 | $51.87 | $59.04 | 146,000 |
| 2025-01-22 | $50.70 | $57.71 | 303,800 |
| 2025-01-21 | $49.10 | $55.88 | 219,100 |
| 2025-01-17 | $47.83 | $54.44 | 89,900 |
| 2025-01-16 | $47.38 | $53.93 | 139,400 |
| 2025-01-15 | $48.14 | $54.79 | 185,200 |
| 2025-01-14 | $47.57 | $54.14 | 167,900 |
| 2025-01-13 | $47.63 | $54.21 | 161,900 |
| 2025-01-10 | $47.84 | $54.45 | 166,800 |
| 2025-01-08 | $50.16 | $57.09 | 87,800 |
| 2025-01-07 | $50.68 | $57.68 | 101,600 |
| 2025-01-06 | $50.70 | $57.71 | 93,700 |
| 2025-01-03 | $49.94 | $56.84 | 149,600 |
| 2025-01-02 | $49.47 | $56.31 | 80,500 |