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 — 2023
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume |
|---|---|---|---|
| 2023-12-29 | $25.60 | $33.18 | 54,100 |
| 2023-12-28 | $25.60 | $33.18 | 15,800 |
| 2023-12-27 | $26.03 | $33.73 | 28,200 |
| 2023-12-26 | $26.04 | $33.75 | 19,300 |
| 2023-12-22 | $25.81 | $33.45 | 64,100 |
| 2023-12-21 | $26.02 | $33.72 | 26,800 |
| 2023-12-20 | $25.47 | $33.01 | 22,800 |
| 2023-12-19 | $25.66 | $33.26 | 55,700 |
| 2023-12-18 | $25.20 | $32.66 | 39,800 |
| 2023-12-15 | $25.33 | $32.83 | 39,100 |
| 2023-12-14 | $25.85 | $33.50 | 25,000 |
| 2023-12-13 | $26.34 | $34.14 | 97,600 |
| 2023-12-12 | $26.00 | $33.70 | 130,400 |
| 2023-12-11 | $26.10 | $33.83 | 22,600 |
| 2023-12-08 | $25.78 | $33.41 | 72,400 |
| 2023-12-07 | $26.15 | $33.89 | 49,100 |
| 2023-12-06 | $26.04 | $33.75 | 49,300 |
| 2023-12-05 | $25.85 | $33.50 | 138,300 |
| 2023-12-04 | $25.90 | $33.57 | 30,200 |
| 2023-12-01 | $26.26 | $34.03 | 21,700 |
| 2023-11-30 | $25.77 | $33.40 | 87,400 |
| 2023-11-29 | $25.56 | $33.13 | 16,000 |
| 2023-11-28 | $25.60 | $33.18 | 31,500 |
| 2023-11-27 | $25.19 | $32.65 | 10,500 |
| 2023-11-24 | $25.23 | $32.70 | 12,700 |
| 2023-11-22 | $25.03 | $32.44 | 32,200 |
| 2023-11-21 | $25.06 | $32.48 | 22,600 |
| 2023-11-20 | $24.80 | $32.14 | 38,600 |
| 2023-11-17 | $24.84 | $32.19 | 19,400 |
| 2023-11-16 | $24.63 | $31.92 | 19,600 |
| 2023-11-15 | $24.59 | $31.87 | 27,100 |
| 2023-11-14 | $25.04 | $32.45 | 49,300 |
| 2023-11-13 | $24.70 | $32.01 | 133,900 |
| 2023-11-10 | $24.48 | $31.73 | 44,200 |
| 2023-11-09 | $24.14 | $31.29 | 56,300 |
| 2023-11-08 | $24.25 | $31.43 | 28,200 |
| 2023-11-07 | $24.46 | $31.70 | 43,400 |
| 2023-11-06 | $24.80 | $32.14 | 81,700 |
| 2023-11-03 | $24.73 | $32.05 | 44,600 |
| 2023-11-02 | $24.41 | $31.64 | 45,300 |
| 2023-11-01 | $24.09 | $31.22 | 55,000 |
| 2023-10-31 | $23.58 | $30.56 | 96,500 |
| 2023-10-30 | $23.39 | $30.31 | 47,800 |
| 2023-10-27 | $22.98 | $29.78 | 53,600 |
| 2023-10-26 | $23.15 | $30.00 | 79,300 |
| 2023-10-25 | $24.38 | $31.60 | 38,000 |
| 2023-10-24 | $24.36 | $31.57 | 72,900 |
| 2023-10-23 | $24.44 | $31.67 | 52,800 |
| 2023-10-20 | $24.48 | $31.73 | 45,600 |
| 2023-10-19 | $25.13 | $32.57 | 90,000 |
| 2023-10-18 | $24.54 | $31.80 | 49,200 |
| 2023-10-17 | $24.66 | $31.96 | 60,500 |
| 2023-10-16 | $24.56 | $31.83 | 102,500 |
| 2023-10-13 | $24.04 | $31.16 | 81,700 |
| 2023-10-12 | $24.20 | $31.36 | 51,600 |
| 2023-10-11 | $24.12 | $31.26 | 33,600 |
| 2023-10-10 | $24.04 | $31.16 | 52,500 |
| 2023-10-09 | $23.61 | $30.60 | 38,200 |
| 2023-10-06 | $23.61 | $30.60 | 48,500 |
| 2023-10-05 | $23.40 | $30.33 | 49,000 |
| 2023-10-04 | $23.06 | $29.89 | 72,300 |
| 2023-10-03 | $23.25 | $30.13 | 92,400 |
| 2023-10-02 | $23.77 | $30.81 | 38,900 |
| 2023-09-29 | $24.00 | $31.10 | 50,200 |
| 2023-09-28 | $24.59 | $31.87 | 50,600 |
| 2023-09-27 | $24.30 | $31.49 | 40,400 |
| 2023-09-26 | $24.35 | $31.56 | 29,100 |
| 2023-09-25 | $24.65 | $31.95 | 26,400 |
| 2023-09-22 | $24.62 | $31.91 | 27,300 |
| 2023-09-21 | $24.54 | $31.80 | 22,700 |
| 2023-09-20 | $24.67 | $31.97 | 50,300 |
| 2023-09-19 | $24.94 | $32.32 | 57,800 |
| 2023-09-18 | $24.50 | $31.75 | 36,700 |
| 2023-09-15 | $24.48 | $31.73 | 31,500 |
| 2023-09-14 | $24.52 | $31.78 | 37,900 |
| 2023-09-13 | $24.21 | $31.38 | 52,200 |
| 2023-09-12 | $24.38 | $31.60 | 95,800 |
| 2023-09-11 | $24.48 | $31.73 | 56,700 |
| 2023-09-08 | $24.10 | $31.23 | 27,000 |
| 2023-09-07 | $24.35 | $31.56 | 49,400 |
| 2023-09-06 | $24.43 | $31.66 | 53,300 |
| 2023-09-05 | $24.33 | $31.53 | 34,800 |
| 2023-09-01 | $24.55 | $31.82 | 34,600 |
| 2023-08-31 | $24.55 | $31.82 | 26,100 |
| 2023-08-30 | $24.29 | $31.48 | 50,700 |
| 2023-08-29 | $24.69 | $32.00 | 46,600 |
| 2023-08-28 | $24.53 | $31.79 | 84,800 |
| 2023-08-25 | $24.34 | $31.54 | 86,600 |
| 2023-08-24 | $24.09 | $31.22 | 58,000 |
| 2023-08-23 | $24.37 | $31.58 | 30,400 |
| 2023-08-22 | $24.31 | $31.51 | 50,200 |
| 2023-08-21 | $24.14 | $31.29 | 57,100 |
| 2023-08-18 | $24.22 | $31.39 | 68,100 |
| 2023-08-17 | $24.35 | $31.56 | 61,800 |
| 2023-08-16 | $24.34 | $31.54 | 91,700 |
| 2023-08-15 | $24.35 | $31.56 | 54,500 |
| 2023-08-14 | $24.70 | $32.01 | 36,600 |
| 2023-08-11 | $25.17 | $32.62 | 45,900 |
| 2023-08-10 | $25.22 | $32.68 | 154,700 |
| 2023-08-09 | $25.20 | $32.66 | 71,900 |
| 2023-08-08 | $25.21 | $32.67 | 82,800 |
| 2023-08-07 | $25.32 | $32.81 | 82,800 |
| 2023-08-04 | $25.28 | $32.76 | 47,900 |
| 2023-08-03 | $25.08 | $32.50 | 66,200 |
| 2023-08-02 | $25.56 | $33.13 | 94,000 |
| 2023-08-01 | $25.61 | $33.19 | 230,000 |
| 2023-07-31 | $25.86 | $33.51 | 37,300 |
| 2023-07-28 | $25.73 | $33.35 | 69,100 |
| 2023-07-27 | $26.40 | $34.21 | 53,200 |
| 2023-07-26 | $26.74 | $34.65 | 35,800 |
| 2023-07-25 | $26.60 | $34.47 | 38,000 |
| 2023-07-24 | $26.58 | $34.45 | 49,900 |
| 2023-07-21 | $26.52 | $34.37 | 39,900 |
| 2023-07-20 | $26.67 | $34.56 | 19,600 |
| 2023-07-19 | $26.84 | $34.78 | 25,900 |
| 2023-07-18 | $26.93 | $34.90 | 57,500 |
| 2023-07-17 | $26.35 | $34.15 | 24,700 |
| 2023-07-14 | $26.33 | $34.12 | 35,600 |
| 2023-07-13 | $26.75 | $34.67 | 57,900 |
| 2023-07-12 | $26.71 | $34.62 | 35,600 |
| 2023-07-11 | $26.52 | $34.37 | 28,800 |
| 2023-07-10 | $26.34 | $34.14 | 21,800 |
| 2023-07-07 | $26.19 | $33.94 | 26,600 |
| 2023-07-06 | $26.19 | $33.94 | 36,300 |
| 2023-07-05 | $26.27 | $34.05 | 38,800 |
| 2023-07-03 | $26.54 | $34.40 | 105,700 |
| 2023-06-30 | $26.29 | $34.07 | 45,000 |
| 2023-06-29 | $26.35 | $34.15 | 29,800 |
| 2023-06-28 | $26.57 | $34.43 | 36,100 |
| 2023-06-27 | $26.49 | $34.33 | 56,300 |
| 2023-06-26 | $26.59 | $34.46 | 31,200 |
| 2023-06-23 | $26.17 | $33.92 | 67,800 |
| 2023-06-22 | $27.04 | $35.04 | 52,700 |
| 2023-06-21 | $27.09 | $35.11 | 38,800 |
| 2023-06-20 | $27.24 | $35.30 | 107,300 |
| 2023-06-16 | $26.76 | $34.68 | 85,300 |
| 2023-06-15 | $26.57 | $34.43 | 362,900 |
| 2023-06-14 | $25.87 | $33.53 | 277,700 |
| 2023-06-13 | $25.85 | $33.50 | 131,800 |
| 2023-06-12 | $25.71 | $33.32 | 41,100 |
| 2023-06-09 | $25.66 | $33.26 | 65,500 |
| 2023-06-08 | $25.40 | $32.92 | 69,000 |
| 2023-06-07 | $25.20 | $32.66 | 35,700 |
| 2023-06-06 | $25.65 | $33.24 | 119,100 |
| 2023-06-05 | $25.41 | $32.93 | 81,900 |
| 2023-06-02 | $25.23 | $32.70 | 91,300 |
| 2023-06-01 | $25.26 | $32.74 | 71,700 |
| 2023-05-31 | $24.68 | $31.98 | 71,600 |
| 2023-05-30 | $24.82 | $32.17 | 36,600 |
| 2023-05-26 | $24.93 | $32.31 | 183,600 |
| 2023-05-25 | $25.05 | $32.46 | 94,500 |
| 2023-05-24 | $24.73 | $32.05 | 96,400 |
| 2023-05-23 | $24.52 | $31.78 | 61,800 |
| 2023-05-22 | $24.91 | $32.28 | 66,000 |
| 2023-05-19 | $24.63 | $31.92 | 122,500 |
| 2023-05-18 | $24.27 | $31.45 | 47,000 |
| 2023-05-17 | $24.30 | $31.49 | 84,600 |
| 2023-05-16 | $23.76 | $30.79 | 102,900 |
| 2023-05-15 | $23.90 | $30.97 | 39,100 |
| 2023-05-12 | $23.71 | $30.73 | 40,300 |
| 2023-05-11 | $23.69 | $30.70 | 46,200 |
| 2023-05-10 | $23.78 | $30.82 | 65,000 |
| 2023-05-09 | $24.03 | $31.14 | 28,600 |
| 2023-05-08 | $24.04 | $31.16 | 76,100 |
| 2023-05-05 | $23.76 | $30.79 | 41,900 |
| 2023-05-04 | $23.66 | $30.66 | 72,300 |
| 2023-05-03 | $23.60 | $30.59 | 63,600 |
| 2023-05-02 | $23.34 | $30.25 | 79,300 |
| 2023-05-01 | $23.32 | $30.22 | 103,600 |
| 2023-04-28 | $23.72 | $30.74 | 37,300 |
| 2023-04-27 | $23.71 | $30.73 | 317,000 |
| 2023-04-26 | $22.70 | $29.42 | 136,300 |
| 2023-04-25 | $22.22 | $28.80 | 226,500 |
| 2023-04-24 | $22.11 | $28.65 | 43,400 |
| 2023-04-21 | $22.31 | $28.91 | 27,400 |
| 2023-04-20 | $22.03 | $28.55 | 41,900 |
| 2023-04-19 | $21.93 | $28.42 | 45,600 |
| 2023-04-18 | $22.18 | $28.74 | 35,600 |
| 2023-04-17 | $21.97 | $28.47 | 26,300 |
| 2023-04-14 | $21.86 | $28.33 | 28,800 |
| 2023-04-13 | $22.06 | $28.59 | 20,800 |
| 2023-04-12 | $22.08 | $28.62 | 203,600 |
| 2023-04-11 | $21.90 | $28.38 | 105,700 |
| 2023-04-10 | $21.87 | $28.34 | 112,700 |
| 2023-04-06 | $22.19 | $28.76 | 63,900 |
| 2023-04-05 | $22.12 | $28.67 | 35,800 |
| 2023-04-04 | $22.29 | $28.89 | 27,100 |
| 2023-04-03 | $22.47 | $29.12 | 75,100 |
| 2023-03-31 | $22.25 | $28.84 | 56,800 |
| 2023-03-30 | $22.05 | $28.58 | 233,700 |
| 2023-03-29 | $21.80 | $28.25 | 67,700 |
| 2023-03-28 | $21.80 | $28.25 | 140,700 |
| 2023-03-27 | $21.91 | $28.40 | 38,300 |
| 2023-03-24 | $21.77 | $28.21 | 49,400 |
| 2023-03-23 | $21.81 | $28.27 | 126,300 |
| 2023-03-22 | $21.69 | $28.11 | 55,000 |
| 2023-03-21 | $21.77 | $28.21 | 99,000 |
| 2023-03-20 | $21.80 | $28.25 | 53,400 |
| 2023-03-17 | $21.54 | $27.92 | 50,900 |
| 2023-03-16 | $21.50 | $27.86 | 37,500 |
| 2023-03-15 | $21.21 | $27.49 | 73,600 |
| 2023-03-14 | $21.30 | $27.60 | 79,800 |
| 2023-03-13 | $21.72 | $28.15 | 136,400 |
| 2023-03-10 | $21.77 | $28.21 | 57,400 |
| 2023-03-09 | $21.75 | $28.19 | 75,000 |
| 2023-03-08 | $21.45 | $27.80 | 740,400 |
| 2023-03-07 | $21.28 | $27.58 | 519,200 |
| 2023-03-06 | $21.63 | $28.03 | 934,000 |
| 2023-03-03 | $21.66 | $28.07 | 332,200 |
| 2023-03-02 | $21.53 | $27.90 | 353,200 |
| 2023-03-01 | $21.57 | $27.95 | 449,700 |
| 2023-02-28 | $21.47 | $27.82 | 626,300 |
| 2023-02-27 | $21.85 | $28.32 | 489,800 |
| 2023-02-24 | $21.47 | $27.82 | 603,400 |
| 2023-02-23 | $21.74 | $28.17 | 550,700 |
| 2023-02-22 | $21.58 | $27.97 | 597,400 |
| 2023-02-21 | $21.85 | $28.32 | 594,200 |
| 2023-02-17 | $21.89 | $28.37 | 572,500 |
| 2023-02-16 | $21.66 | $28.07 | 354,500 |
| 2023-02-15 | $21.74 | $28.17 | 331,400 |
| 2023-02-14 | $21.74 | $28.17 | 353,900 |
| 2023-02-13 | $21.88 | $28.36 | 664,900 |
| 2023-02-10 | $22.04 | $28.56 | 424,900 |
| 2023-02-09 | $22.05 | $28.58 | 350,300 |
| 2023-02-08 | $21.94 | $28.43 | 371,800 |
| 2023-02-07 | $22.24 | $28.82 | 400,800 |
| 2023-02-06 | $22.10 | $28.64 | 499,500 |
| 2023-02-03 | $22.22 | $28.80 | 440,700 |
| 2023-02-02 | $22.33 | $28.94 | 507,000 |
| 2023-02-01 | $22.44 | $29.08 | 736,500 |
| 2023-01-31 | $22.20 | $28.77 | 1,196,500 |
| 2023-01-30 | $21.27 | $27.57 | 2,004,300 |
| 2023-01-27 | $22.72 | $29.44 | 259,800 |
| 2023-01-26 | $22.74 | $29.47 | 246,500 |
| 2023-01-25 | $22.63 | $29.33 | 403,400 |
| 2023-01-24 | $22.38 | $29.00 | 242,100 |
| 2023-01-23 | $22.23 | $28.81 | 428,100 |
| 2023-01-20 | $22.33 | $28.94 | 224,600 |
| 2023-01-19 | $22.08 | $28.62 | 432,600 |
| 2023-01-18 | $21.88 | $28.36 | 379,300 |
| 2023-01-17 | $21.89 | $28.37 | 299,000 |
| 2023-01-13 | $22.13 | $28.68 | 512,900 |
| 2023-01-12 | $22.20 | $28.77 | 409,200 |
| 2023-01-11 | $21.94 | $28.43 | 334,400 |
| 2023-01-10 | $21.77 | $28.21 | 296,100 |
| 2023-01-09 | $21.91 | $28.40 | 273,800 |
| 2023-01-06 | $21.93 | $28.42 | 278,000 |
| 2023-01-05 | $21.32 | $27.63 | 350,400 |
| 2023-01-04 | $21.37 | $27.70 | 896,000 |
| 2023-01-03 | $21.75 | $28.19 | 377,300 |