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 — 2023
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume |
|---|---|---|---|
| 2023-12-29 | $28.91 | $32.82 | 51,000 |
| 2023-12-28 | $28.82 | $32.72 | 58,000 |
| 2023-12-27 | $28.60 | $32.46 | 72,000 |
| 2023-12-26 | $28.34 | $32.17 | 92,500 |
| 2023-12-22 | $28.29 | $32.12 | 95,000 |
| 2023-12-21 | $28.47 | $32.32 | 96,000 |
| 2023-12-20 | $27.31 | $31.00 | 81,500 |
| 2023-12-19 | $27.82 | $31.59 | 135,000 |
| 2023-12-18 | $27.67 | $31.41 | 93,500 |
| 2023-12-15 | $27.32 | $31.01 | 134,500 |
| 2023-12-14 | $28.03 | $31.82 | 59,000 |
| 2023-12-13 | $27.98 | $31.76 | 112,500 |
| 2023-12-12 | $27.61 | $31.34 | 88,000 |
| 2023-12-11 | $27.46 | $31.18 | 96,500 |
| 2023-12-08 | $27.47 | $31.18 | 73,500 |
| 2023-12-07 | $27.80 | $31.56 | 98,500 |
| 2023-12-06 | $28.00 | $31.79 | 68,000 |
| 2023-12-05 | $27.65 | $31.39 | 79,000 |
| 2023-12-04 | $28.16 | $31.96 | 95,500 |
| 2023-12-01 | $28.45 | $32.30 | 82,000 |
| 2023-11-30 | $27.75 | $31.50 | 162,500 |
| 2023-11-29 | $27.11 | $30.78 | 84,000 |
| 2023-11-28 | $27.45 | $31.16 | 254,500 |
| 2023-11-27 | $28.03 | $31.82 | 64,500 |
| 2023-11-24 | $28.04 | $31.83 | 186,000 |
| 2023-11-22 | $27.70 | $31.44 | 67,500 |
| 2023-11-21 | $27.55 | $31.28 | 71,500 |
| 2023-11-20 | $27.60 | $31.33 | 105,500 |
| 2023-11-17 | $27.72 | $31.46 | 213,500 |
| 2023-11-16 | $26.67 | $30.28 | 108,000 |
| 2023-11-15 | $26.54 | $30.13 | 71,000 |
| 2023-11-14 | $27.03 | $30.69 | 124,500 |
| 2023-11-13 | $26.72 | $30.33 | 138,500 |
| 2023-11-10 | $26.35 | $29.91 | 155,500 |
| 2023-11-09 | $25.83 | $29.32 | 79,000 |
| 2023-11-08 | $25.59 | $29.05 | 309,500 |
| 2023-11-07 | $25.73 | $29.21 | 280,500 |
| 2023-11-06 | $25.88 | $29.37 | 112,500 |
| 2023-11-03 | $26.40 | $29.97 | 111,000 |
| 2023-11-02 | $25.94 | $29.45 | 134,000 |
| 2023-11-01 | $25.77 | $29.26 | 84,500 |
| 2023-10-31 | $25.51 | $28.96 | 149,000 |
| 2023-10-30 | $25.21 | $28.62 | 119,000 |
| 2023-10-27 | $24.40 | $27.70 | 167,500 |
| 2023-10-26 | $23.09 | $26.21 | 158,500 |
| 2023-10-25 | $23.19 | $26.32 | 230,000 |
| 2023-10-24 | $23.60 | $26.79 | 227,500 |
| 2023-10-23 | $23.25 | $26.39 | 182,000 |
| 2023-10-20 | $23.18 | $26.31 | 86,500 |
| 2023-10-19 | $23.49 | $26.66 | 158,500 |
| 2023-10-18 | $23.55 | $26.73 | 257,000 |
| 2023-10-17 | $24.22 | $27.49 | 491,500 |
| 2023-10-16 | $24.40 | $27.70 | 189,500 |
| 2023-10-13 | $23.98 | $27.22 | 150,000 |
| 2023-10-12 | $24.61 | $27.94 | 406,500 |
| 2023-10-11 | $23.91 | $27.14 | 139,500 |
| 2023-10-10 | $23.92 | $27.15 | 195,500 |
| 2023-10-09 | $23.74 | $26.95 | 80,000 |
| 2023-10-06 | $23.72 | $26.93 | 275,000 |
| 2023-10-05 | $23.97 | $27.21 | 123,500 |
| 2023-10-04 | $23.40 | $26.56 | 146,000 |
| 2023-10-03 | $24.04 | $27.29 | 147,000 |
| 2023-10-02 | $24.71 | $28.05 | 178,000 |
| 2023-09-29 | $24.89 | $28.25 | 157,500 |
| 2023-09-28 | $25.89 | $29.39 | 498,500 |
| 2023-09-27 | $26.18 | $29.72 | 356,500 |
| 2023-09-26 | $25.98 | $29.50 | 84,000 |
| 2023-09-25 | $26.30 | $29.85 | 103,000 |
| 2023-09-22 | $26.54 | $30.13 | 89,500 |
| 2023-09-21 | $26.60 | $30.19 | 763,000 |
| 2023-09-20 | $26.84 | $30.47 | 616,500 |
| 2023-09-19 | $26.93 | $30.57 | 578,000 |
| 2023-09-18 | $26.94 | $30.58 | 44,000 |
| 2023-09-15 | $26.88 | $30.51 | 119,000 |
| 2023-09-14 | $26.96 | $30.60 | 143,000 |
| 2023-09-13 | $26.48 | $30.06 | 537,500 |
| 2023-09-12 | $27.05 | $30.71 | 108,500 |
| 2023-09-11 | $27.44 | $31.14 | 47,500 |
| 2023-09-08 | $26.79 | $30.42 | 66,000 |
| 2023-09-07 | $27.12 | $30.78 | 138,500 |
| 2023-09-06 | $27.25 | $30.94 | 165,000 |
| 2023-09-05 | $27.24 | $30.92 | 111,500 |
| 2023-09-01 | $27.18 | $30.85 | 82,000 |
| 2023-08-31 | $26.61 | $30.20 | 81,000 |
| 2023-08-30 | $26.01 | $29.53 | 156,500 |
| 2023-08-29 | $26.03 | $29.55 | 187,500 |
| 2023-08-28 | $26.07 | $29.60 | 111,000 |
| 2023-08-25 | $25.73 | $29.21 | 122,000 |
| 2023-08-24 | $25.52 | $28.97 | 72,500 |
| 2023-08-23 | $25.82 | $29.31 | 604,000 |
| 2023-08-22 | $25.59 | $29.05 | 538,500 |
| 2023-08-21 | $25.32 | $28.75 | 99,500 |
| 2023-08-18 | $25.02 | $28.40 | 420,500 |
| 2023-08-17 | $25.01 | $28.39 | 421,500 |
| 2023-08-16 | $25.30 | $28.72 | 124,500 |
| 2023-08-15 | $25.39 | $28.82 | 206,500 |
| 2023-08-14 | $25.57 | $29.03 | 102,000 |
| 2023-08-11 | $25.48 | $28.92 | 50,000 |
| 2023-08-10 | $25.52 | $28.97 | 61,000 |
| 2023-08-09 | $25.33 | $28.76 | 134,000 |
| 2023-08-08 | $25.56 | $29.01 | 84,000 |
| 2023-08-07 | $26.08 | $29.61 | 69,500 |
| 2023-08-04 | $25.74 | $29.22 | 57,500 |
| 2023-08-03 | $25.31 | $28.73 | 88,500 |
| 2023-08-02 | $25.71 | $29.18 | 223,000 |
| 2023-08-01 | $26.52 | $30.10 | 114,000 |
| 2023-07-31 | $26.19 | $29.73 | 85,000 |
| 2023-07-28 | $25.00 | $28.38 | 79,000 |
| 2023-07-27 | $25.25 | $28.66 | 63,000 |
| 2023-07-26 | $25.13 | $28.53 | 165,000 |
| 2023-07-25 | $25.12 | $28.52 | 350,000 |
| 2023-07-24 | $25.15 | $28.55 | 54,000 |
| 2023-07-21 | $25.25 | $28.66 | 197,500 |
| 2023-07-20 | $25.43 | $28.87 | 220,000 |
| 2023-07-19 | $25.94 | $29.45 | 489,500 |
| 2023-07-18 | $25.59 | $29.05 | 393,000 |
| 2023-07-17 | $25.53 | $28.98 | 66,500 |
| 2023-07-14 | $25.51 | $28.95 | 189,000 |
| 2023-07-13 | $25.76 | $29.24 | 171,500 |
| 2023-07-12 | $25.15 | $28.55 | 62,000 |
| 2023-07-11 | $25.20 | $28.61 | 177,000 |
| 2023-07-10 | $25.15 | $28.55 | 67,000 |
| 2023-07-07 | $24.99 | $28.37 | 87,000 |
| 2023-07-06 | $24.61 | $27.94 | 65,000 |
| 2023-07-05 | $24.76 | $28.11 | 54,500 |
| 2023-07-03 | $25.03 | $28.41 | 63,500 |
| 2023-06-30 | $24.89 | $28.26 | 83,000 |
| 2023-06-29 | $24.64 | $27.97 | 60,500 |
| 2023-06-28 | $24.77 | $28.12 | 133,500 |
| 2023-06-27 | $24.49 | $27.80 | 82,000 |
| 2023-06-26 | $24.21 | $27.48 | 82,500 |
| 2023-06-23 | $24.14 | $27.40 | 83,000 |
| 2023-06-22 | $25.09 | $28.48 | 102,500 |
| 2023-06-21 | $25.05 | $28.43 | 80,000 |
| 2023-06-20 | $24.57 | $27.89 | 72,500 |
| 2023-06-16 | $25.12 | $28.52 | 83,000 |
| 2023-06-15 | $25.45 | $28.89 | 81,000 |
| 2023-06-14 | $25.59 | $29.05 | 78,000 |
| 2023-06-13 | $25.35 | $28.78 | 107,500 |
| 2023-06-12 | $25.15 | $28.55 | 88,000 |
| 2023-06-09 | $25.20 | $28.61 | 941,000 |
| 2023-06-08 | $24.71 | $28.05 | 203,500 |
| 2023-06-07 | $24.30 | $27.58 | 79,000 |
| 2023-06-06 | $24.84 | $28.20 | 118,000 |
| 2023-06-05 | $24.24 | $27.52 | 246,500 |
| 2023-06-02 | $24.30 | $27.59 | 235,000 |
| 2023-06-01 | $23.32 | $26.48 | 93,500 |
| 2023-05-31 | $23.00 | $26.10 | 141,500 |
| 2023-05-30 | $23.14 | $26.27 | 484,000 |
| 2023-05-26 | $23.78 | $26.99 | 83,500 |
| 2023-05-25 | $23.29 | $26.43 | 98,000 |
| 2023-05-24 | $23.09 | $26.21 | 93,500 |
| 2023-05-23 | $23.44 | $26.61 | 57,500 |
| 2023-05-22 | $23.98 | $27.22 | 86,000 |
| 2023-05-19 | $24.05 | $27.30 | 248,000 |
| 2023-05-18 | $24.11 | $27.37 | 95,500 |
| 2023-05-17 | $23.88 | $27.11 | 87,000 |
| 2023-05-16 | $23.75 | $26.96 | 134,500 |
| 2023-05-15 | $23.67 | $26.87 | 75,500 |
| 2023-05-12 | $23.40 | $26.56 | 75,000 |
| 2023-05-11 | $23.29 | $26.44 | 93,500 |
| 2023-05-10 | $23.10 | $26.22 | 88,500 |
| 2023-05-09 | $23.43 | $26.60 | 113,000 |
| 2023-05-08 | $23.26 | $26.40 | 505,500 |
| 2023-05-05 | $23.15 | $26.28 | 59,500 |
| 2023-05-04 | $22.75 | $25.82 | 108,000 |
| 2023-05-03 | $22.60 | $25.65 | 89,500 |
| 2023-05-02 | $22.36 | $25.39 | 91,500 |
| 2023-05-01 | $22.78 | $25.86 | 82,000 |
| 2023-04-28 | $22.16 | $25.16 | 161,000 |
| 2023-04-27 | $22.65 | $25.71 | 149,500 |
| 2023-04-26 | $22.62 | $25.68 | 303,500 |
| 2023-04-25 | $22.89 | $25.98 | 103,500 |
| 2023-04-24 | $23.35 | $26.50 | 920,000 |
| 2023-04-21 | $23.24 | $26.38 | 556,000 |
| 2023-04-20 | $22.87 | $25.96 | 177,000 |
| 2023-04-19 | $22.71 | $25.78 | 74,000 |
| 2023-04-18 | $22.65 | $25.71 | 230,000 |
| 2023-04-17 | $22.40 | $25.43 | 100,500 |
| 2023-04-14 | $22.22 | $25.22 | 57,000 |
| 2023-04-13 | $22.30 | $25.31 | 416,500 |
| 2023-04-12 | $22.08 | $25.07 | 585,500 |
| 2023-04-11 | $21.93 | $24.89 | 116,000 |
| 2023-04-10 | $22.08 | $25.07 | 408,500 |
| 2023-04-06 | $21.89 | $24.85 | 86,000 |
| 2023-04-05 | $21.68 | $24.62 | 81,500 |
| 2023-04-04 | $22.34 | $25.36 | 55,500 |
| 2023-04-03 | $22.19 | $25.19 | 61,500 |
| 2023-03-31 | $21.99 | $24.96 | 78,000 |
| 2023-03-30 | $22.06 | $25.04 | 154,000 |
| 2023-03-29 | $22.04 | $25.01 | 61,000 |
| 2023-03-28 | $21.83 | $24.78 | 71,000 |
| 2023-03-27 | $21.40 | $24.29 | 79,500 |
| 2023-03-24 | $21.02 | $23.86 | 108,500 |
| 2023-03-23 | $20.94 | $23.77 | 60,500 |
| 2023-03-22 | $20.75 | $23.56 | 155,500 |
| 2023-03-21 | $20.95 | $23.78 | 72,000 |
| 2023-03-20 | $20.90 | $23.72 | 329,500 |
| 2023-03-17 | $20.49 | $23.26 | 248,000 |
| 2023-03-16 | $20.09 | $22.80 | 202,000 |
| 2023-03-15 | $19.88 | $22.57 | 114,000 |
| 2023-03-14 | $20.04 | $22.75 | 66,000 |
| 2023-03-13 | $20.27 | $23.01 | 73,500 |
| 2023-03-10 | $20.65 | $23.44 | 74,000 |
| 2023-03-09 | $20.78 | $23.59 | 74,000 |
| 2023-03-08 | $21.09 | $23.94 | 62,500 |
| 2023-03-07 | $20.87 | $23.69 | 53,000 |
| 2023-03-06 | $21.06 | $23.91 | 67,000 |
| 2023-03-03 | $20.98 | $23.82 | 72,000 |
| 2023-03-02 | $20.50 | $23.27 | 140,000 |
| 2023-03-01 | $20.42 | $23.18 | 90,500 |
| 2023-02-28 | $20.18 | $22.91 | 127,000 |
| 2023-02-27 | $20.23 | $22.96 | 179,500 |
| 2023-02-24 | $19.99 | $22.69 | 91,000 |
| 2023-02-23 | $20.24 | $22.97 | 81,000 |
| 2023-02-22 | $20.00 | $22.70 | 78,500 |
| 2023-02-21 | $20.66 | $23.46 | 88,000 |
| 2023-02-17 | $20.86 | $23.68 | 65,500 |
| 2023-02-16 | $20.77 | $23.58 | 57,000 |
| 2023-02-15 | $20.80 | $23.61 | 79,000 |
| 2023-02-14 | $21.08 | $23.93 | 90,000 |
| 2023-02-13 | $21.36 | $24.25 | 82,500 |
| 2023-02-10 | $21.33 | $24.21 | 167,000 |
| 2023-02-09 | $21.40 | $24.30 | 78,000 |
| 2023-02-08 | $21.23 | $24.10 | 69,500 |
| 2023-02-07 | $21.40 | $24.29 | 314,500 |
| 2023-02-06 | $21.13 | $23.99 | 164,500 |
| 2023-02-03 | $21.18 | $24.04 | 121,000 |
| 2023-02-02 | $21.91 | $24.88 | 86,000 |
| 2023-02-01 | $21.25 | $24.12 | 203,500 |
| 2023-01-31 | $20.95 | $23.78 | 63,500 |
| 2023-01-30 | $20.92 | $23.75 | 91,000 |
| 2023-01-27 | $21.30 | $24.17 | 62,000 |
| 2023-01-26 | $21.34 | $24.22 | 77,000 |
| 2023-01-25 | $21.30 | $24.17 | 201,000 |
| 2023-01-24 | $21.01 | $23.85 | 98,500 |
| 2023-01-23 | $20.80 | $23.61 | 322,500 |
| 2023-01-20 | $20.84 | $23.66 | 199,000 |
| 2023-01-19 | $20.40 | $23.15 | 200,000 |
| 2023-01-18 | $20.32 | $23.07 | 108,000 |
| 2023-01-17 | $20.23 | $22.97 | 113,000 |
| 2023-01-13 | $20.09 | $22.81 | 149,500 |
| 2023-01-12 | $20.08 | $22.79 | 121,500 |
| 2023-01-11 | $19.94 | $22.63 | 93,000 |
| 2023-01-10 | $19.77 | $22.44 | 124,500 |
| 2023-01-09 | $20.08 | $22.79 | 131,500 |
| 2023-01-06 | $19.98 | $22.68 | 149,500 |
| 2023-01-05 | $19.35 | $21.96 | 80,000 |
| 2023-01-04 | $19.88 | $22.57 | 152,500 |
| 2023-01-03 | $20.20 | $22.94 | 141,500 |