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
- 1994-09-29 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 | $25.20 | $28.94 | 44,200 |
| 2025-12-30 | $25.23 | $28.97 | 100,800 |
| 2025-12-29 | $25.30 | $29.05 | 159,500 |
| 2025-12-26 | $25.39 | $29.16 | 133,700 |
| 2025-12-24 | $25.25 | $29.00 | 76,900 |
| 2025-12-23 | $24.99 | $28.70 | 112,800 |
| 2025-12-22 | $24.65 | $28.31 | 258,100 |
| 2025-12-19 | $24.88 | $28.57 | 225,700 |
| 2025-12-18 | $25.13 | $28.86 | 211,000 |
| 2025-12-17 | $24.73 | $28.40 | 108,200 |
| 2025-12-16 | $24.98 | $28.69 | 105,200 |
| 2025-12-15 | $24.98 | $28.69 | 136,400 |
| 2025-12-12 | $24.95 | $28.65 | 129,300 |
| 2025-12-11 | $24.99 | $28.70 | 160,500 |
| 2025-12-10 | $24.90 | $28.59 | 85,300 |
| 2025-12-09 | $24.44 | $28.07 | 137,500 |
| 2025-12-08 | $24.59 | $28.24 | 167,700 |
| 2025-12-05 | $24.81 | $28.49 | 125,200 |
| 2025-12-04 | $24.96 | $28.66 | 100,800 |
| 2025-12-03 | $24.92 | $28.62 | 86,100 |
| 2025-12-02 | $24.97 | $28.67 | 193,600 |
| 2025-12-01 | $24.93 | $28.63 | 165,800 |
| 2025-11-28 | $24.87 | $28.56 | 58,600 |
| 2025-11-26 | $24.81 | $28.49 | 94,400 |
| 2025-11-25 | $24.45 | $28.08 | 231,200 |
| 2025-11-24 | $24.61 | $28.26 | 244,600 |
| 2025-11-21 | $24.61 | $28.26 | 210,500 |
| 2025-11-20 | $24.04 | $27.61 | 196,400 |
| 2025-11-19 | $24.36 | $27.97 | 125,700 |
| 2025-11-18 | $24.63 | $28.28 | 291,100 |
| 2025-11-17 | $24.48 | $28.11 | 187,500 |
| 2025-11-14 | $24.43 | $28.05 | 96,800 |
| 2025-11-13 | $24.25 | $27.85 | 129,100 |
| 2025-11-12 | $24.69 | $28.35 | 67,000 |
| 2025-11-11 | $24.81 | $28.49 | 184,400 |
| 2025-11-10 | $24.55 | $28.19 | 202,100 |
| 2025-11-07 | $24.71 | $28.38 | 155,000 |
| 2025-11-06 | $24.55 | $28.19 | 232,900 |
| 2025-11-05 | $24.60 | $28.25 | 113,100 |
| 2025-11-04 | $25.25 | $29.00 | 129,900 |
| 2025-11-03 | $25.70 | $29.51 | 91,300 |
| 2025-10-31 | $25.75 | $29.57 | 76,900 |
| 2025-10-30 | $25.80 | $29.63 | 96,800 |
| 2025-10-29 | $26.07 | $29.94 | 119,100 |
| 2025-10-28 | $26.42 | $30.34 | 84,500 |
| 2025-10-27 | $26.50 | $30.43 | 88,500 |
| 2025-10-24 | $26.14 | $30.02 | 46,800 |
| 2025-10-23 | $26.14 | $30.02 | 65,000 |
| 2025-10-22 | $26.21 | $30.10 | 61,200 |
| 2025-10-21 | $26.32 | $30.23 | 58,700 |
| 2025-10-20 | $26.38 | $30.29 | 83,700 |
| 2025-10-17 | $26.38 | $30.29 | 204,200 |
| 2025-10-16 | $25.80 | $29.63 | 112,900 |
| 2025-10-15 | $25.35 | $29.11 | 107,000 |
| 2025-10-14 | $25.03 | $28.74 | 140,000 |
| 2025-10-13 | $24.86 | $28.55 | 153,500 |
| 2025-10-10 | $24.96 | $28.66 | 93,200 |
| 2025-10-09 | $24.90 | $28.59 | 143,700 |
| 2025-10-08 | $25.21 | $28.95 | 102,100 |
| 2025-10-07 | $25.62 | $29.42 | 73,800 |
| 2025-10-06 | $26.07 | $29.94 | 63,100 |
| 2025-10-03 | $26.27 | $30.17 | 53,500 |
| 2025-10-02 | $26.00 | $29.86 | 47,300 |
| 2025-10-01 | $26.27 | $30.17 | 63,200 |
| 2025-09-30 | $26.06 | $29.93 | 67,500 |
| 2025-09-29 | $26.20 | $30.09 | 56,800 |
| 2025-09-26 | $26.71 | $30.67 | 34,500 |
| 2025-09-25 | $26.39 | $30.31 | 160,800 |
| 2025-09-24 | $26.64 | $30.59 | 33,900 |
| 2025-09-23 | $26.82 | $30.80 | 40,000 |
| 2025-09-22 | $26.94 | $30.94 | 51,000 |
| 2025-09-19 | $26.73 | $30.70 | 50,400 |
| 2025-09-18 | $27.05 | $31.06 | 74,500 |
| 2025-09-17 | $27.37 | $31.43 | 57,400 |
| 2025-09-16 | $27.42 | $31.49 | 37,500 |
| 2025-09-15 | $27.37 | $31.43 | 39,300 |
| 2025-09-12 | $27.32 | $31.37 | 36,300 |
| 2025-09-11 | $27.50 | $31.58 | 33,800 |
| 2025-09-10 | $27.31 | $31.36 | 29,500 |
| 2025-09-09 | $27.12 | $31.14 | 108,300 |
| 2025-09-08 | $26.98 | $30.98 | 51,300 |
| 2025-09-05 | $26.96 | $30.96 | 27,000 |
| 2025-09-04 | $26.82 | $30.80 | 36,100 |
| 2025-09-03 | $26.70 | $30.66 | 39,100 |
| 2025-09-02 | $26.80 | $30.78 | 71,200 |
| 2025-08-29 | $26.40 | $30.32 | 35,300 |
| 2025-08-28 | $26.71 | $30.67 | 82,500 |
| 2025-08-27 | $26.71 | $30.67 | 106,800 |
| 2025-08-26 | $26.65 | $30.60 | 41,400 |
| 2025-08-25 | $27.02 | $31.03 | 38,500 |
| 2025-08-22 | $27.65 | $31.75 | 78,600 |
| 2025-08-21 | $27.57 | $31.66 | 48,400 |
| 2025-08-20 | $27.97 | $32.12 | 38,600 |
| 2025-08-19 | $28.05 | $32.21 | 35,500 |
| 2025-08-18 | $27.95 | $32.10 | 23,700 |
| 2025-08-15 | $27.76 | $31.88 | 51,400 |
| 2025-08-14 | $27.52 | $31.60 | 51,000 |
| 2025-08-13 | $27.67 | $31.78 | 29,600 |
| 2025-08-12 | $27.78 | $31.90 | 101,300 |
| 2025-08-11 | $27.19 | $31.22 | 40,600 |
| 2025-08-08 | $27.23 | $31.27 | 63,600 |
| 2025-08-07 | $26.65 | $30.60 | 59,800 |
| 2025-08-06 | $26.40 | $30.32 | 70,900 |
| 2025-08-05 | $26.15 | $30.03 | 58,200 |
| 2025-08-04 | $26.04 | $29.90 | 70,300 |
| 2025-08-01 | $26.23 | $30.12 | 67,900 |
| 2025-07-31 | $25.35 | $29.11 | 133,200 |
| 2025-07-30 | $25.45 | $29.23 | 59,900 |
| 2025-07-29 | $25.50 | $29.28 | 108,600 |
| 2025-07-28 | $25.49 | $29.27 | 69,800 |
| 2025-07-25 | $25.77 | $29.59 | 53,500 |
| 2025-07-24 | $25.99 | $29.85 | 53,000 |
| 2025-07-23 | $26.03 | $29.89 | 55,800 |
| 2025-07-22 | $25.58 | $29.38 | 63,100 |
| 2025-07-21 | $25.66 | $29.47 | 69,500 |
| 2025-07-18 | $25.37 | $29.13 | 104,200 |
| 2025-07-17 | $25.45 | $29.23 | 179,100 |
| 2025-07-16 | $25.34 | $29.10 | 245,000 |
| 2025-07-15 | $25.33 | $29.09 | 235,700 |
| 2025-07-14 | $25.66 | $29.47 | 249,300 |
| 2025-07-11 | $25.99 | $29.85 | 161,800 |
| 2025-07-10 | $26.19 | $30.08 | 212,700 |
| 2025-07-09 | $26.40 | $30.32 | 224,700 |
| 2025-07-08 | $26.57 | $30.51 | 237,500 |
| 2025-07-07 | $26.61 | $30.56 | 138,300 |
| 2025-07-03 | $26.65 | $30.60 | 95,100 |
| 2025-07-02 | $26.96 | $30.96 | 130,400 |
| 2025-07-01 | $26.64 | $30.59 | 39,300 |
| 2025-06-30 | $26.76 | $30.73 | 41,800 |
| 2025-06-27 | $26.29 | $30.19 | 93,700 |
| 2025-06-26 | $25.96 | $29.81 | 59,900 |
| 2025-06-25 | $25.86 | $29.70 | 48,900 |
| 2025-06-24 | $26.12 | $30.00 | 53,500 |
| 2025-06-23 | $25.84 | $29.67 | 67,500 |
| 2025-06-20 | $26.16 | $30.04 | 55,800 |
| 2025-06-18 | $26.55 | $30.49 | 67,500 |
| 2025-06-17 | $26.46 | $30.39 | 55,500 |
| 2025-06-16 | $26.86 | $30.85 | 33,600 |
| 2025-06-13 | $26.95 | $30.95 | 48,000 |
| 2025-06-12 | $27.27 | $31.32 | 66,600 |
| 2025-06-11 | $27.05 | $31.06 | 34,100 |
| 2025-06-10 | $27.17 | $31.20 | 34,900 |
| 2025-06-09 | $27.43 | $31.50 | 38,200 |
| 2025-06-06 | $27.49 | $31.57 | 69,000 |
| 2025-06-05 | $27.38 | $31.44 | 59,500 |
| 2025-06-04 | $27.68 | $31.79 | 25,400 |
| 2025-06-03 | $27.67 | $31.78 | 31,900 |
| 2025-06-02 | $27.64 | $31.74 | 57,700 |
| 2025-05-30 | $27.88 | $32.02 | 55,200 |
| 2025-05-29 | $26.98 | $30.98 | 54,700 |
| 2025-05-28 | $26.84 | $30.82 | 44,300 |
| 2025-05-27 | $26.59 | $30.54 | 86,300 |
| 2025-05-23 | $26.40 | $30.32 | 44,100 |
| 2025-05-22 | $26.28 | $30.18 | 36,000 |
| 2025-05-21 | $26.55 | $30.49 | 45,000 |
| 2025-05-20 | $26.65 | $30.60 | 40,800 |
| 2025-05-19 | $26.65 | $30.60 | 44,200 |
| 2025-05-16 | $26.56 | $30.50 | 52,800 |
| 2025-05-15 | $26.29 | $30.19 | 51,900 |
| 2025-05-14 | $25.91 | $29.75 | 101,600 |
| 2025-05-13 | $25.96 | $29.81 | 157,300 |
| 2025-05-12 | $26.73 | $30.70 | 64,200 |
| 2025-05-09 | $26.60 | $30.55 | 63,500 |
| 2025-05-08 | $25.85 | $29.69 | 56,100 |
| 2025-05-07 | $26.41 | $30.33 | 75,000 |
| 2025-05-06 | $26.50 | $30.43 | 77,900 |
| 2025-05-05 | $26.46 | $30.39 | 117,600 |
| 2025-05-02 | $26.25 | $30.14 | 112,100 |
| 2025-05-01 | $25.88 | $29.72 | 65,400 |
| 2025-04-30 | $26.07 | $29.94 | 73,600 |
| 2025-04-29 | $26.23 | $30.12 | 69,200 |
| 2025-04-28 | $26.30 | $30.20 | 36,500 |
| 2025-04-25 | $25.84 | $29.67 | 52,600 |
| 2025-04-24 | $25.77 | $29.59 | 93,800 |
| 2025-04-23 | $26.36 | $30.27 | 168,000 |
| 2025-04-22 | $26.78 | $30.75 | 326,700 |
| 2025-04-21 | $26.34 | $30.25 | 438,900 |
| 2025-04-17 | $26.16 | $30.04 | 134,000 |
| 2025-04-16 | $25.98 | $29.83 | 703,400 |
| 2025-04-15 | $25.59 | $29.39 | 127,200 |
| 2025-04-14 | $25.85 | $29.69 | 110,000 |
| 2025-04-11 | $25.50 | $29.28 | 409,300 |
| 2025-04-10 | $24.92 | $28.62 | 127,400 |
| 2025-04-09 | $24.94 | $28.64 | 533,900 |
| 2025-04-08 | $24.32 | $27.93 | 161,800 |
| 2025-04-07 | $23.88 | $27.42 | 355,300 |
| 2025-04-04 | $24.02 | $27.58 | 117,700 |
| 2025-04-03 | $24.07 | $27.64 | 151,200 |
| 2025-04-02 | $23.76 | $27.29 | 76,800 |
| 2025-04-01 | $24.11 | $27.69 | 166,200 |
| 2025-03-31 | $24.15 | $27.73 | 212,000 |
| 2025-03-28 | $24.18 | $27.77 | 94,600 |
| 2025-03-27 | $24.70 | $27.85 | 75,700 |
| 2025-03-26 | $24.46 | $27.58 | 162,500 |
| 2025-03-25 | $24.70 | $27.85 | 84,800 |
| 2025-03-24 | $24.44 | $27.56 | 194,700 |
| 2025-03-21 | $24.92 | $28.10 | 80,000 |
| 2025-03-20 | $24.98 | $28.17 | 52,600 |
| 2025-03-19 | $25.07 | $28.27 | 189,700 |
| 2025-03-18 | $24.97 | $28.16 | 134,900 |
| 2025-03-17 | $24.80 | $27.97 | 88,000 |
| 2025-03-14 | $24.86 | $28.03 | 48,900 |
| 2025-03-13 | $25.07 | $28.27 | 72,700 |
| 2025-03-12 | $24.83 | $28.00 | 90,300 |
| 2025-03-11 | $24.82 | $27.99 | 144,900 |
| 2025-03-10 | $24.92 | $28.10 | 105,600 |
| 2025-03-07 | $24.73 | $27.89 | 140,600 |
| 2025-03-06 | $24.46 | $27.58 | 307,600 |
| 2025-03-05 | $24.70 | $27.85 | 260,500 |
| 2025-03-04 | $24.49 | $27.62 | 215,800 |
| 2025-03-03 | $24.50 | $27.63 | 169,200 |
| 2025-02-28 | $24.20 | $27.29 | 224,700 |
| 2025-02-27 | $24.50 | $27.63 | 240,100 |
| 2025-02-26 | $24.52 | $27.65 | 766,000 |
| 2025-02-25 | $24.57 | $27.71 | 243,600 |
| 2025-02-24 | $24.49 | $27.62 | 188,100 |
| 2025-02-21 | $24.55 | $27.68 | 85,600 |
| 2025-02-20 | $24.30 | $27.40 | 86,200 |
| 2025-02-19 | $24.15 | $27.23 | 200,800 |
| 2025-02-18 | $24.41 | $27.53 | 211,700 |
| 2025-02-14 | $24.05 | $27.12 | 210,700 |
| 2025-02-13 | $24.06 | $27.13 | 515,200 |
| 2025-02-12 | $23.43 | $26.42 | 386,900 |
| 2025-02-11 | $23.76 | $26.79 | 280,200 |
| 2025-02-10 | $23.84 | $26.88 | 207,600 |
| 2025-02-07 | $24.05 | $27.12 | 79,700 |
| 2025-02-06 | $24.82 | $27.99 | 103,100 |
| 2025-02-05 | $24.88 | $28.06 | 306,600 |
| 2025-02-04 | $24.62 | $27.76 | 105,700 |
| 2025-02-03 | $24.58 | $27.72 | 109,900 |
| 2025-01-31 | $24.62 | $27.76 | 105,700 |
| 2025-01-30 | $24.87 | $28.04 | 162,000 |
| 2025-01-29 | $24.61 | $27.75 | 75,600 |
| 2025-01-28 | $24.76 | $27.92 | 223,800 |
| 2025-01-27 | $24.63 | $27.77 | 289,700 |
| 2025-01-24 | $24.33 | $27.44 | 139,000 |
| 2025-01-23 | $24.24 | $27.33 | 152,200 |
| 2025-01-22 | $24.03 | $27.10 | 183,900 |
| 2025-01-21 | $24.26 | $27.36 | 239,200 |
| 2025-01-17 | $24.22 | $27.31 | 231,200 |
| 2025-01-16 | $24.45 | $27.57 | 160,600 |
| 2025-01-15 | $24.51 | $27.64 | 167,100 |
| 2025-01-14 | $24.40 | $27.51 | 236,900 |
| 2025-01-13 | $24.32 | $27.42 | 169,800 |
| 2025-01-10 | $24.26 | $27.36 | 174,400 |
| 2025-01-08 | $24.63 | $27.77 | 91,500 |
| 2025-01-07 | $24.87 | $28.04 | 181,800 |
| 2025-01-06 | $24.98 | $28.17 | 119,600 |
| 2025-01-03 | $24.94 | $28.12 | 105,400 |
| 2025-01-02 | $24.99 | $28.18 | 70,000 |