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 — 2023
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume |
|---|---|---|---|
| 2023-12-29 | $27.74 | $79.96 | 42,700 |
| 2023-12-28 | $27.63 | $79.65 | 110,700 |
| 2023-12-27 | $27.77 | $80.05 | 60,600 |
| 2023-12-26 | $27.69 | $79.82 | 40,500 |
| 2023-12-22 | $27.36 | $78.87 | 53,300 |
| 2023-12-21 | $27.45 | $79.13 | 41,600 |
| 2023-12-20 | $26.97 | $77.74 | 58,000 |
| 2023-12-19 | $27.45 | $79.13 | 45,500 |
| 2023-12-18 | $26.77 | $77.17 | 50,000 |
| 2023-12-15 | $27.00 | $77.83 | 72,800 |
| 2023-12-14 | $27.25 | $78.55 | 59,700 |
| 2023-12-13 | $26.53 | $76.48 | 63,900 |
| 2023-12-12 | $26.12 | $75.29 | 57,100 |
| 2023-12-11 | $26.15 | $75.38 | 83,300 |
| 2023-12-08 | $26.07 | $75.15 | 65,400 |
| 2023-12-07 | $26.07 | $75.15 | 70,800 |
| 2023-12-06 | $25.72 | $74.14 | 85,900 |
| 2023-12-05 | $25.71 | $74.11 | 54,000 |
| 2023-12-04 | $25.84 | $74.49 | 91,300 |
| 2023-12-01 | $25.95 | $74.80 | 38,500 |
| 2023-11-30 | $25.68 | $74.03 | 66,400 |
| 2023-11-29 | $25.66 | $73.97 | 57,600 |
| 2023-11-28 | $25.53 | $73.59 | 52,200 |
| 2023-11-27 | $25.46 | $73.39 | 99,900 |
| 2023-11-24 | $25.33 | $73.02 | 56,200 |
| 2023-11-22 | $24.96 | $71.95 | 36,600 |
| 2023-11-21 | $24.94 | $71.89 | 43,600 |
| 2023-11-20 | $25.10 | $72.35 | 91,500 |
| 2023-11-17 | $25.03 | $72.15 | 37,900 |
| 2023-11-16 | $24.67 | $71.11 | 36,500 |
| 2023-11-15 | $24.94 | $71.89 | 43,500 |
| 2023-11-14 | $24.67 | $71.11 | 53,900 |
| 2023-11-13 | $23.62 | $68.09 | 97,500 |
| 2023-11-10 | $23.61 | $68.06 | 59,700 |
| 2023-11-09 | $23.46 | $67.63 | 83,100 |
| 2023-11-08 | $23.36 | $67.34 | 72,300 |
| 2023-11-07 | $22.65 | $65.29 | 71,700 |
| 2023-11-06 | $22.74 | $65.55 | 142,100 |
| 2023-11-03 | $23.00 | $66.30 | 64,500 |
| 2023-11-02 | $22.92 | $65.62 | 101,400 |
| 2023-11-01 | $22.67 | $64.90 | 57,500 |
| 2023-10-31 | $22.65 | $64.85 | 144,100 |
| 2023-10-30 | $22.50 | $64.42 | 122,100 |
| 2023-10-27 | $22.13 | $63.36 | 176,200 |
| 2023-10-26 | $21.97 | $62.90 | 167,100 |
| 2023-10-25 | $21.47 | $61.47 | 74,500 |
| 2023-10-24 | $22.68 | $64.93 | 130,600 |
| 2023-10-23 | $22.55 | $64.56 | 133,200 |
| 2023-10-20 | $22.43 | $64.22 | 381,400 |
| 2023-10-19 | $22.43 | $64.22 | 90,300 |
| 2023-10-18 | $22.60 | $64.70 | 59,300 |
| 2023-10-17 | $23.26 | $66.59 | 143,600 |
| 2023-10-16 | $23.45 | $67.14 | 178,200 |
| 2023-10-13 | $23.24 | $66.54 | 48,900 |
| 2023-10-12 | $23.65 | $67.71 | 88,300 |
| 2023-10-11 | $24.14 | $69.11 | 56,200 |
| 2023-10-10 | $24.17 | $69.20 | 86,000 |
| 2023-10-09 | $23.68 | $67.80 | 54,300 |
| 2023-10-06 | $24.15 | $69.14 | 77,000 |
| 2023-10-05 | $23.95 | $68.57 | 47,500 |
| 2023-10-04 | $23.83 | $68.22 | 54,100 |
| 2023-10-03 | $23.61 | $67.59 | 91,500 |
| 2023-10-02 | $23.45 | $67.14 | 96,000 |
| 2023-09-29 | $24.09 | $68.97 | 83,200 |
| 2023-09-28 | $23.80 | $68.14 | 118,600 |
| 2023-09-27 | $23.86 | $68.31 | 85,800 |
| 2023-09-26 | $24.18 | $69.23 | 64,700 |
| 2023-09-25 | $24.33 | $69.66 | 79,000 |
| 2023-09-22 | $24.23 | $69.37 | 84,900 |
| 2023-09-21 | $24.36 | $69.74 | 69,600 |
| 2023-09-20 | $24.69 | $70.69 | 49,100 |
| 2023-09-19 | $24.53 | $70.23 | 56,700 |
| 2023-09-18 | $24.67 | $70.63 | 63,600 |
| 2023-09-15 | $25.04 | $71.69 | 243,700 |
| 2023-09-14 | $25.17 | $72.06 | 142,400 |
| 2023-09-13 | $24.83 | $71.09 | 29,600 |
| 2023-09-12 | $25.18 | $72.09 | 50,100 |
| 2023-09-11 | $26.41 | $75.61 | 39,100 |
| 2023-09-08 | $26.11 | $74.75 | 32,700 |
| 2023-09-07 | $26.09 | $74.70 | 32,000 |
| 2023-09-06 | $26.52 | $75.93 | 27,300 |
| 2023-09-05 | $26.44 | $75.70 | 41,700 |
| 2023-09-01 | $27.09 | $77.56 | 26,200 |
| 2023-08-31 | $27.17 | $77.79 | 31,900 |
| 2023-08-30 | $27.51 | $78.76 | 32,900 |
| 2023-08-29 | $27.24 | $77.99 | 26,100 |
| 2023-08-28 | $26.90 | $77.01 | 69,700 |
| 2023-08-25 | $26.73 | $76.53 | 27,400 |
| 2023-08-24 | $26.54 | $75.98 | 36,200 |
| 2023-08-23 | $26.80 | $76.73 | 28,700 |
| 2023-08-22 | $26.54 | $75.98 | 46,400 |
| 2023-08-21 | $26.83 | $76.81 | 29,700 |
| 2023-08-18 | $26.92 | $77.07 | 43,900 |
| 2023-08-17 | $27.13 | $77.67 | 35,300 |
| 2023-08-16 | $26.91 | $77.04 | 38,700 |
| 2023-08-15 | $27.01 | $77.33 | 41,100 |
| 2023-08-14 | $27.55 | $78.87 | 117,500 |
| 2023-08-11 | $27.64 | $79.13 | 30,900 |
| 2023-08-10 | $28.02 | $80.22 | 48,000 |
| 2023-08-09 | $28.12 | $80.51 | 42,200 |
| 2023-08-08 | $28.09 | $80.42 | 41,000 |
| 2023-08-07 | $28.40 | $81.31 | 54,500 |
| 2023-08-04 | $28.24 | $80.85 | 22,000 |
| 2023-08-03 | $28.05 | $80.31 | 55,600 |
| 2023-08-02 | $28.15 | $80.59 | 32,000 |
| 2023-08-01 | $28.37 | $81.22 | 30,100 |
| 2023-07-31 | $28.48 | $81.54 | 26,400 |
| 2023-07-28 | $28.84 | $82.57 | 25,800 |
| 2023-07-27 | $28.68 | $82.11 | 43,900 |
| 2023-07-26 | $28.56 | $81.77 | 26,700 |
| 2023-07-25 | $28.26 | $80.91 | 96,700 |
| 2023-07-24 | $27.32 | $78.22 | 67,400 |
| 2023-07-21 | $27.36 | $78.33 | 37,100 |
| 2023-07-20 | $27.52 | $78.79 | 26,800 |
| 2023-07-19 | $27.78 | $79.53 | 28,300 |
| 2023-07-18 | $27.73 | $79.39 | 27,900 |
| 2023-07-17 | $27.56 | $78.90 | 31,900 |
| 2023-07-14 | $27.41 | $78.47 | 83,000 |
| 2023-07-13 | $27.77 | $79.50 | 20,100 |
| 2023-07-12 | $27.27 | $78.07 | 23,200 |
| 2023-07-11 | $26.81 | $76.76 | 30,400 |
| 2023-07-10 | $26.50 | $75.87 | 36,900 |
| 2023-07-07 | $26.43 | $75.67 | 31,200 |
| 2023-07-06 | $25.82 | $73.92 | 39,400 |
| 2023-07-05 | $26.38 | $75.53 | 42,100 |
| 2023-07-03 | $27.13 | $77.67 | 31,000 |
| 2023-06-30 | $27.30 | $78.16 | 37,100 |
| 2023-06-29 | $26.69 | $76.41 | 117,700 |
| 2023-06-28 | $26.91 | $77.04 | 259,900 |
| 2023-06-27 | $26.61 | $76.18 | 350,700 |
| 2023-06-26 | $25.93 | $74.24 | 60,500 |
| 2023-06-23 | $25.61 | $73.32 | 41,300 |
| 2023-06-22 | $26.18 | $74.95 | 34,800 |
| 2023-06-21 | $25.96 | $74.32 | 43,300 |
| 2023-06-20 | $25.56 | $73.18 | 42,100 |
| 2023-06-16 | $26.21 | $75.04 | 28,400 |
| 2023-06-15 | $26.51 | $75.90 | 43,000 |
| 2023-06-14 | $26.33 | $75.38 | 22,300 |
| 2023-06-13 | $26.18 | $74.95 | 54,700 |
| 2023-06-12 | $25.95 | $74.29 | 50,700 |
| 2023-06-09 | $25.49 | $72.98 | 46,600 |
| 2023-06-08 | $26.03 | $74.52 | 29,000 |
| 2023-06-07 | $25.70 | $73.58 | 35,100 |
| 2023-06-06 | $25.78 | $73.81 | 28,200 |
| 2023-06-05 | $25.87 | $74.07 | 84,600 |
| 2023-06-02 | $26.21 | $75.04 | 32,800 |
| 2023-06-01 | $25.75 | $73.72 | 57,700 |
| 2023-05-31 | $25.23 | $72.23 | 35,000 |
| 2023-05-30 | $25.63 | $73.38 | 39,700 |
| 2023-05-26 | $25.92 | $74.21 | 37,000 |
| 2023-05-25 | $26.02 | $74.49 | 38,400 |
| 2023-05-24 | $26.27 | $75.21 | 37,100 |
| 2023-05-23 | $27.08 | $77.53 | 71,900 |
| 2023-05-22 | $27.58 | $78.96 | 28,600 |
| 2023-05-19 | $27.72 | $79.36 | 24,900 |
| 2023-05-18 | $27.89 | $79.85 | 29,100 |
| 2023-05-17 | $27.71 | $79.33 | 24,500 |
| 2023-05-16 | $27.73 | $79.39 | 24,000 |
| 2023-05-15 | $27.77 | $79.50 | 30,800 |
| 2023-05-12 | $27.05 | $77.44 | 42,600 |
| 2023-05-11 | $27.20 | $77.87 | 53,400 |
| 2023-05-10 | $27.20 | $77.87 | 31,800 |
| 2023-05-09 | $27.37 | $78.36 | 75,100 |
| 2023-05-08 | $27.60 | $79.02 | 33,000 |
| 2023-05-05 | $27.70 | $79.30 | 30,200 |
| 2023-05-04 | $27.30 | $78.16 | 39,300 |
| 2023-05-03 | $27.41 | $78.47 | 21,600 |
| 2023-05-02 | $27.13 | $77.67 | 46,100 |
| 2023-05-01 | $27.71 | $79.33 | 37,100 |
| 2023-04-28 | $27.67 | $79.22 | 40,800 |
| 2023-04-27 | $27.47 | $78.65 | 33,700 |
| 2023-04-26 | $27.37 | $78.36 | 27,200 |
| 2023-04-25 | $27.15 | $77.73 | 39,100 |
| 2023-04-24 | $28.15 | $79.02 | 43,500 |
| 2023-04-21 | $27.84 | $78.15 | 45,300 |
| 2023-04-20 | $27.44 | $77.03 | 25,800 |
| 2023-04-19 | $27.39 | $76.89 | 27,500 |
| 2023-04-18 | $27.33 | $76.72 | 31,100 |
| 2023-04-17 | $27.05 | $75.94 | 76,400 |
| 2023-04-14 | $27.04 | $75.91 | 36,600 |
| 2023-04-13 | $27.12 | $76.13 | 27,100 |
| 2023-04-12 | $26.90 | $75.51 | 29,600 |
| 2023-04-11 | $26.78 | $75.18 | 26,400 |
| 2023-04-10 | $26.56 | $74.56 | 30,700 |
| 2023-04-06 | $26.60 | $74.67 | 28,600 |
| 2023-04-05 | $26.28 | $73.77 | 37,900 |
| 2023-04-04 | $26.67 | $74.87 | 30,800 |
| 2023-04-03 | $26.79 | $75.21 | 108,200 |
| 2023-03-31 | $26.05 | $73.13 | 36,100 |
| 2023-03-30 | $25.63 | $71.95 | 34,800 |
| 2023-03-29 | $24.89 | $69.87 | 47,000 |
| 2023-03-28 | $24.51 | $68.81 | 50,200 |
| 2023-03-27 | $24.44 | $68.61 | 39,000 |
| 2023-03-24 | $23.99 | $67.35 | 40,600 |
| 2023-03-23 | $24.34 | $68.33 | 46,000 |
| 2023-03-22 | $24.66 | $69.23 | 48,300 |
| 2023-03-21 | $24.95 | $70.04 | 30,200 |
| 2023-03-20 | $24.30 | $68.22 | 46,800 |
| 2023-03-17 | $23.75 | $66.67 | 69,800 |
| 2023-03-16 | $24.10 | $67.65 | 85,100 |
| 2023-03-15 | $23.96 | $67.26 | 39,700 |
| 2023-03-14 | $25.13 | $70.55 | 39,500 |
| 2023-03-13 | $24.86 | $69.79 | 49,400 |
| 2023-03-10 | $24.72 | $69.39 | 30,600 |
| 2023-03-09 | $25.03 | $70.27 | 47,200 |
| 2023-03-08 | $24.68 | $69.28 | 35,400 |
| 2023-03-07 | $24.17 | $67.85 | 31,200 |
| 2023-03-06 | $24.78 | $69.56 | 39,500 |
| 2023-03-03 | $25.03 | $70.27 | 44,800 |
| 2023-03-02 | $24.59 | $69.03 | 49,800 |
| 2023-03-01 | $24.72 | $69.39 | 96,500 |
| 2023-02-28 | $24.45 | $68.64 | 38,600 |
| 2023-02-27 | $24.82 | $69.68 | 69,700 |
| 2023-02-24 | $24.25 | $68.08 | 38,100 |
| 2023-02-23 | $24.50 | $68.78 | 27,300 |
| 2023-02-22 | $24.57 | $68.97 | 29,000 |
| 2023-02-21 | $24.50 | $68.78 | 34,100 |
| 2023-02-17 | $25.06 | $70.35 | 30,500 |
| 2023-02-16 | $25.20 | $70.74 | 24,800 |
| 2023-02-15 | $25.30 | $71.02 | 105,400 |
| 2023-02-14 | $25.00 | $70.18 | 85,100 |
| 2023-02-13 | $24.79 | $69.59 | 65,300 |
| 2023-02-10 | $24.70 | $69.34 | 97,500 |
| 2023-02-09 | $25.25 | $70.88 | 55,800 |
| 2023-02-08 | $25.28 | $70.97 | 31,500 |
| 2023-02-07 | $25.13 | $70.55 | 51,000 |
| 2023-02-06 | $25.07 | $70.38 | 43,600 |
| 2023-02-03 | $25.89 | $72.68 | 49,100 |
| 2023-02-02 | $26.12 | $73.33 | 43,500 |
| 2023-02-01 | $25.53 | $71.67 | 50,000 |
| 2023-01-31 | $24.88 | $69.84 | 44,100 |
| 2023-01-30 | $24.79 | $69.59 | 89,000 |
| 2023-01-27 | $24.65 | $69.20 | 105,000 |
| 2023-01-26 | $24.87 | $69.82 | 41,100 |
| 2023-01-25 | $25.05 | $70.32 | 210,400 |
| 2023-01-24 | $24.98 | $70.12 | 273,400 |
| 2023-01-23 | $24.78 | $69.56 | 176,700 |
| 2023-01-20 | $25.15 | $70.60 | 74,400 |
| 2023-01-19 | $24.31 | $68.24 | 133,000 |
| 2023-01-18 | $24.80 | $69.62 | 56,600 |
| 2023-01-17 | $25.02 | $70.24 | 127,500 |
| 2023-01-13 | $24.68 | $69.28 | 62,000 |
| 2023-01-12 | $24.56 | $68.95 | 65,500 |
| 2023-01-11 | $24.18 | $67.88 | 28,600 |
| 2023-01-10 | $23.89 | $67.06 | 71,700 |
| 2023-01-09 | $23.89 | $67.06 | 160,400 |
| 2023-01-06 | $23.33 | $65.49 | 95,600 |
| 2023-01-05 | $22.84 | $64.12 | 92,300 |
| 2023-01-04 | $23.29 | $65.38 | 74,900 |
| 2023-01-03 | $22.55 | $63.30 | 136,400 |