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
- 1996-11-18 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 | $24.13 | $72.98 | 156,300 |
| 2023-12-28 | $23.94 | $72.41 | 194,300 |
| 2023-12-27 | $24.04 | $72.71 | 146,300 |
| 2023-12-26 | $24.08 | $72.83 | 83,000 |
| 2023-12-22 | $23.97 | $72.50 | 115,700 |
| 2023-12-21 | $23.91 | $72.32 | 199,900 |
| 2023-12-20 | $23.52 | $71.14 | 165,300 |
| 2023-12-19 | $23.57 | $71.29 | 124,300 |
| 2023-12-18 | $23.56 | $71.26 | 301,000 |
| 2023-12-15 | $23.52 | $71.14 | 231,300 |
| 2023-12-14 | $23.89 | $72.26 | 558,200 |
| 2023-12-13 | $24.57 | $74.31 | 265,800 |
| 2023-12-12 | $24.55 | $74.25 | 152,100 |
| 2023-12-11 | $24.63 | $74.49 | 265,000 |
| 2023-12-08 | $24.42 | $73.86 | 256,700 |
| 2023-12-07 | $24.49 | $74.07 | 315,300 |
| 2023-12-06 | $24.37 | $73.71 | 187,500 |
| 2023-12-05 | $24.33 | $73.59 | 149,100 |
| 2023-12-04 | $24.24 | $73.31 | 96,100 |
| 2023-12-01 | $24.16 | $73.07 | 90,200 |
| 2023-11-30 | $23.98 | $72.53 | 197,600 |
| 2023-11-29 | $24.03 | $72.68 | 169,400 |
| 2023-11-28 | $24.04 | $72.71 | 250,100 |
| 2023-11-27 | $24.03 | $72.68 | 118,600 |
| 2023-11-24 | $23.90 | $72.29 | 82,100 |
| 2023-11-22 | $23.59 | $71.35 | 164,300 |
| 2023-11-21 | $23.54 | $71.20 | 94,600 |
| 2023-11-20 | $23.66 | $71.56 | 118,200 |
| 2023-11-17 | $23.48 | $71.02 | 107,300 |
| 2023-11-16 | $23.26 | $70.35 | 132,600 |
| 2023-11-15 | $23.23 | $70.26 | 120,000 |
| 2023-11-14 | $23.45 | $70.93 | 1,228,400 |
| 2023-11-13 | $23.15 | $70.02 | 1,408,600 |
| 2023-11-10 | $22.99 | $69.53 | 175,600 |
| 2023-11-09 | $22.98 | $69.50 | 126,300 |
| 2023-11-08 | $22.88 | $69.20 | 109,000 |
| 2023-11-07 | $22.77 | $68.87 | 157,600 |
| 2023-11-06 | $22.90 | $69.26 | 194,400 |
| 2023-11-03 | $22.90 | $69.26 | 110,600 |
| 2023-11-02 | $22.79 | $68.93 | 184,300 |
| 2023-11-01 | $22.00 | $66.54 | 104,400 |
| 2023-10-31 | $21.74 | $65.75 | 787,500 |
| 2023-10-30 | $21.76 | $65.81 | 184,700 |
| 2023-10-27 | $21.41 | $64.76 | 219,800 |
| 2023-10-26 | $21.56 | $65.21 | 299,300 |
| 2023-10-25 | $21.60 | $65.33 | 191,200 |
| 2023-10-24 | $21.44 | $64.85 | 248,500 |
| 2023-10-23 | $21.40 | $64.72 | 143,700 |
| 2023-10-20 | $21.32 | $64.48 | 147,300 |
| 2023-10-19 | $21.44 | $64.85 | 312,600 |
| 2023-10-18 | $21.49 | $65.00 | 571,200 |
| 2023-10-17 | $21.50 | $65.03 | 247,200 |
| 2023-10-16 | $21.50 | $65.03 | 328,800 |
| 2023-10-13 | $21.39 | $64.69 | 202,400 |
| 2023-10-12 | $21.60 | $65.33 | 171,900 |
| 2023-10-11 | $21.83 | $66.03 | 138,400 |
| 2023-10-10 | $21.71 | $65.66 | 211,900 |
| 2023-10-09 | $21.54 | $65.15 | 899,300 |
| 2023-10-06 | $21.38 | $64.66 | 518,600 |
| 2023-10-05 | $20.91 | $63.24 | 371,200 |
| 2023-10-04 | $20.83 | $63.00 | 265,700 |
| 2023-10-03 | $20.60 | $62.31 | 285,000 |
| 2023-10-02 | $20.82 | $62.97 | 233,000 |
| 2023-09-29 | $20.96 | $63.39 | 213,200 |
| 2023-09-28 | $20.91 | $63.24 | 349,000 |
| 2023-09-27 | $20.68 | $62.55 | 434,500 |
| 2023-09-26 | $21.13 | $63.91 | 201,100 |
| 2023-09-25 | $21.39 | $64.69 | 131,500 |
| 2023-09-22 | $21.82 | $66.00 | 142,800 |
| 2023-09-21 | $21.92 | $66.30 | 109,800 |
| 2023-09-20 | $22.16 | $67.02 | 398,700 |
| 2023-09-19 | $22.17 | $67.05 | 185,200 |
| 2023-09-18 | $21.98 | $66.48 | 155,100 |
| 2023-09-15 | $21.98 | $66.48 | 250,000 |
| 2023-09-14 | $22.08 | $66.78 | 381,100 |
| 2023-09-13 | $22.03 | $66.63 | 99,900 |
| 2023-09-12 | $22.08 | $66.78 | 334,900 |
| 2023-09-11 | $21.98 | $66.48 | 1,292,300 |
| 2023-09-08 | $21.57 | $65.24 | 1,909,000 |
| 2023-09-07 | $21.28 | $64.36 | 291,900 |
| 2023-09-06 | $21.14 | $63.94 | 311,700 |
| 2023-09-05 | $21.34 | $64.54 | 172,500 |
| 2023-09-01 | $21.22 | $64.18 | 183,600 |
| 2023-08-31 | $21.39 | $64.69 | 137,800 |
| 2023-08-30 | $21.28 | $64.36 | 486,600 |
| 2023-08-29 | $21.31 | $64.45 | 109,400 |
| 2023-08-28 | $21.02 | $63.58 | 154,300 |
| 2023-08-25 | $20.80 | $62.91 | 220,300 |
| 2023-08-24 | $20.63 | $62.40 | 118,000 |
| 2023-08-23 | $20.96 | $63.39 | 110,800 |
| 2023-08-22 | $20.70 | $62.61 | 136,600 |
| 2023-08-21 | $20.87 | $63.12 | 251,500 |
| 2023-08-18 | $20.64 | $62.43 | 248,100 |
| 2023-08-17 | $20.57 | $62.21 | 370,100 |
| 2023-08-16 | $20.56 | $62.18 | 218,900 |
| 2023-08-15 | $20.60 | $62.31 | 159,900 |
| 2023-08-14 | $20.71 | $62.64 | 428,700 |
| 2023-08-11 | $20.56 | $62.18 | 169,400 |
| 2023-08-10 | $20.70 | $62.61 | 704,500 |
| 2023-08-09 | $20.73 | $62.70 | 582,700 |
| 2023-08-08 | $20.32 | $61.46 | 355,500 |
| 2023-08-07 | $20.73 | $62.70 | 178,400 |
| 2023-08-04 | $20.58 | $62.24 | 320,000 |
| 2023-08-03 | $20.73 | $62.70 | 187,600 |
| 2023-08-02 | $20.99 | $63.48 | 243,500 |
| 2023-08-01 | $21.59 | $65.30 | 251,500 |
| 2023-07-31 | $21.73 | $65.72 | 214,700 |
| 2023-07-28 | $21.86 | $66.12 | 297,900 |
| 2023-07-27 | $21.59 | $65.30 | 198,100 |
| 2023-07-26 | $21.71 | $65.66 | 155,900 |
| 2023-07-25 | $21.98 | $66.48 | 178,900 |
| 2023-07-24 | $21.99 | $66.51 | 137,400 |
| 2023-07-21 | $21.93 | $66.33 | 149,500 |
| 2023-07-20 | $21.80 | $65.93 | 160,000 |
| 2023-07-19 | $21.77 | $65.84 | 141,700 |
| 2023-07-18 | $21.71 | $65.66 | 219,700 |
| 2023-07-17 | $22.23 | $67.24 | 605,000 |
| 2023-07-14 | $22.26 | $67.33 | 908,000 |
| 2023-07-13 | $22.24 | $67.27 | 381,000 |
| 2023-07-12 | $21.75 | $65.78 | 251,200 |
| 2023-07-11 | $21.41 | $64.76 | 146,300 |
| 2023-07-10 | $21.33 | $64.51 | 203,400 |
| 2023-07-07 | $21.32 | $64.48 | 139,400 |
| 2023-07-06 | $21.32 | $64.48 | 559,500 |
| 2023-07-05 | $21.61 | $65.36 | 175,700 |
| 2023-07-03 | $21.76 | $65.81 | 145,200 |
| 2023-06-30 | $21.85 | $66.09 | 164,500 |
| 2023-06-29 | $21.64 | $65.45 | 98,800 |
| 2023-06-28 | $21.86 | $66.12 | 551,500 |
| 2023-06-27 | $21.84 | $66.06 | 561,600 |
| 2023-06-26 | $21.47 | $64.94 | 328,000 |
| 2023-06-23 | $21.25 | $64.27 | 272,700 |
| 2023-06-22 | $21.34 | $64.54 | 614,400 |
| 2023-06-21 | $21.06 | $63.70 | 241,700 |
| 2023-06-20 | $21.03 | $63.61 | 265,400 |
| 2023-06-16 | $21.13 | $63.91 | 266,100 |
| 2023-06-15 | $21.20 | $64.12 | 261,300 |
| 2023-06-14 | $20.62 | $62.37 | 519,500 |
| 2023-06-13 | $20.29 | $61.37 | 562,000 |
| 2023-06-12 | $20.46 | $61.88 | 207,400 |
| 2023-06-09 | $20.48 | $61.94 | 379,500 |
| 2023-06-08 | $20.26 | $61.28 | 6,128,400 |
| 2023-06-07 | $20.23 | $61.19 | 818,500 |
| 2023-06-06 | $20.58 | $62.24 | 406,900 |
| 2023-06-05 | $20.79 | $62.88 | 498,700 |
| 2023-06-02 | $21.07 | $63.73 | 774,100 |
| 2023-06-01 | $22.57 | $68.26 | 256,200 |
| 2023-05-31 | $22.19 | $67.11 | 277,300 |
| 2023-05-30 | $22.28 | $67.39 | 422,100 |
| 2023-05-26 | $22.64 | $68.48 | 107,500 |
| 2023-05-25 | $22.66 | $68.54 | 173,100 |
| 2023-05-24 | $23.33 | $70.56 | 185,500 |
| 2023-05-23 | $23.50 | $71.08 | 137,900 |
| 2023-05-22 | $23.58 | $71.32 | 379,200 |
| 2023-05-19 | $23.58 | $71.32 | 217,300 |
| 2023-05-18 | $23.42 | $70.83 | 238,700 |
| 2023-05-17 | $23.68 | $71.62 | 218,100 |
| 2023-05-16 | $23.87 | $72.20 | 165,800 |
| 2023-05-15 | $23.72 | $71.74 | 158,000 |
| 2023-05-12 | $23.52 | $71.14 | 119,700 |
| 2023-05-11 | $23.52 | $71.14 | 183,800 |
| 2023-05-10 | $23.27 | $70.38 | 262,400 |
| 2023-05-09 | $23.41 | $70.80 | 106,900 |
| 2023-05-08 | $23.45 | $70.93 | 132,900 |
| 2023-05-05 | $23.66 | $71.56 | 212,000 |
| 2023-05-04 | $23.53 | $71.17 | 92,600 |
| 2023-05-03 | $23.45 | $70.93 | 98,600 |
| 2023-05-02 | $23.54 | $71.20 | 141,100 |
| 2023-05-01 | $23.95 | $72.44 | 99,400 |
| 2023-04-28 | $24.05 | $72.74 | 230,100 |
| 2023-04-27 | $24.57 | $74.31 | 192,200 |
| 2023-04-26 | $24.43 | $73.89 | 143,700 |
| 2023-04-25 | $24.31 | $73.53 | 163,700 |
| 2023-04-24 | $24.34 | $73.62 | 184,000 |
| 2023-04-21 | $24.55 | $74.25 | 152,400 |
| 2023-04-20 | $24.59 | $74.37 | 172,300 |
| 2023-04-19 | $24.62 | $74.46 | 254,200 |
| 2023-04-18 | $24.61 | $74.43 | 142,500 |
| 2023-04-17 | $24.47 | $74.01 | 262,600 |
| 2023-04-14 | $24.38 | $73.74 | 182,200 |
| 2023-04-13 | $24.66 | $74.58 | 140,000 |
| 2023-04-12 | $24.55 | $74.25 | 158,900 |
| 2023-04-11 | $24.36 | $73.68 | 217,700 |
| 2023-04-10 | $24.73 | $74.80 | 148,900 |
| 2023-04-06 | $25.54 | $74.99 | 487,200 |
| 2023-04-05 | $25.06 | $73.58 | 310,900 |
| 2023-04-04 | $24.49 | $71.91 | 186,200 |
| 2023-04-03 | $24.36 | $71.53 | 200,400 |
| 2023-03-31 | $24.19 | $71.03 | 192,700 |
| 2023-03-30 | $24.14 | $70.88 | 229,300 |
| 2023-03-29 | $23.95 | $70.32 | 168,500 |
| 2023-03-28 | $23.72 | $69.65 | 118,800 |
| 2023-03-27 | $23.60 | $69.30 | 369,100 |
| 2023-03-24 | $23.38 | $68.65 | 513,700 |
| 2023-03-23 | $23.55 | $69.15 | 110,100 |
| 2023-03-22 | $23.50 | $69.00 | 160,600 |
| 2023-03-21 | $23.66 | $69.47 | 215,000 |
| 2023-03-20 | $23.50 | $69.00 | 140,500 |
| 2023-03-17 | $22.81 | $66.98 | 308,000 |
| 2023-03-16 | $23.13 | $67.92 | 569,100 |
| 2023-03-15 | $23.10 | $67.83 | 216,800 |
| 2023-03-14 | $23.20 | $68.12 | 104,600 |
| 2023-03-13 | $22.91 | $67.27 | 532,000 |
| 2023-03-10 | $22.85 | $67.09 | 195,600 |
| 2023-03-09 | $22.76 | $66.83 | 142,600 |
| 2023-03-08 | $22.78 | $66.89 | 119,500 |
| 2023-03-07 | $22.62 | $66.42 | 304,100 |
| 2023-03-06 | $22.96 | $67.42 | 136,300 |
| 2023-03-03 | $22.69 | $66.62 | 126,800 |
| 2023-03-02 | $22.58 | $66.30 | 165,300 |
| 2023-03-01 | $22.65 | $66.51 | 330,200 |
| 2023-02-28 | $22.53 | $66.15 | 150,700 |
| 2023-02-27 | $22.64 | $66.48 | 484,400 |
| 2023-02-24 | $22.22 | $65.24 | 433,400 |
| 2023-02-23 | $22.59 | $66.33 | 265,600 |
| 2023-02-22 | $22.44 | $65.89 | 129,700 |
| 2023-02-21 | $22.39 | $65.74 | 250,700 |
| 2023-02-17 | $22.34 | $65.60 | 133,800 |
| 2023-02-16 | $21.96 | $64.48 | 143,000 |
| 2023-02-15 | $22.15 | $65.04 | 470,200 |
| 2023-02-14 | $22.21 | $65.22 | 395,400 |
| 2023-02-13 | $21.85 | $64.16 | 135,900 |
| 2023-02-10 | $21.60 | $63.42 | 143,900 |
| 2023-02-09 | $21.65 | $63.57 | 121,000 |
| 2023-02-08 | $21.67 | $63.63 | 110,500 |
| 2023-02-07 | $21.65 | $63.57 | 134,200 |
| 2023-02-06 | $21.63 | $63.51 | 213,500 |
| 2023-02-03 | $21.78 | $63.95 | 180,300 |
| 2023-02-02 | $22.45 | $65.92 | 217,100 |
| 2023-02-01 | $22.70 | $66.65 | 162,100 |
| 2023-01-31 | $22.35 | $65.63 | 166,800 |
| 2023-01-30 | $22.09 | $64.86 | 156,600 |
| 2023-01-27 | $22.16 | $65.07 | 316,500 |
| 2023-01-26 | $22.20 | $65.19 | 148,900 |
| 2023-01-25 | $22.24 | $65.30 | 447,900 |
| 2023-01-24 | $22.08 | $64.83 | 445,800 |
| 2023-01-23 | $22.12 | $64.95 | 179,000 |
| 2023-01-20 | $22.05 | $64.75 | 226,500 |
| 2023-01-19 | $22.04 | $64.72 | 246,100 |
| 2023-01-18 | $21.91 | $64.33 | 195,800 |
| 2023-01-17 | $22.25 | $65.33 | 244,400 |
| 2023-01-13 | $22.09 | $64.86 | 216,600 |
| 2023-01-12 | $22.09 | $64.86 | 135,000 |
| 2023-01-11 | $21.71 | $63.75 | 138,100 |
| 2023-01-10 | $21.53 | $63.22 | 128,600 |
| 2023-01-09 | $21.29 | $62.51 | 200,900 |
| 2023-01-06 | $21.14 | $62.07 | 129,800 |
| 2023-01-05 | $20.62 | $60.55 | 475,500 |
| 2023-01-04 | $20.45 | $60.05 | 307,000 |
| 2023-01-03 | $20.18 | $59.25 | 113,000 |