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 — 2023
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume |
|---|---|---|---|
| 2023-12-29 | $30.47 | $33.79 | 44,700 |
| 2023-12-28 | $30.30 | $33.60 | 179,400 |
| 2023-12-27 | $30.09 | $33.37 | 44,000 |
| 2023-12-26 | $29.98 | $33.25 | 118,400 |
| 2023-12-22 | $30.23 | $33.52 | 50,900 |
| 2023-12-21 | $30.01 | $33.28 | 61,500 |
| 2023-12-20 | $29.23 | $32.41 | 66,800 |
| 2023-12-19 | $29.37 | $32.57 | 98,400 |
| 2023-12-18 | $29.58 | $32.80 | 85,300 |
| 2023-12-15 | $29.62 | $32.85 | 64,900 |
| 2023-12-14 | $29.93 | $33.19 | 66,100 |
| 2023-12-13 | $29.84 | $33.09 | 69,700 |
| 2023-12-12 | $29.55 | $32.77 | 60,300 |
| 2023-12-11 | $29.45 | $32.66 | 60,700 |
| 2023-12-08 | $29.48 | $32.69 | 45,300 |
| 2023-12-07 | $29.72 | $32.96 | 68,100 |
| 2023-12-06 | $29.20 | $32.38 | 113,600 |
| 2023-12-05 | $29.02 | $32.18 | 106,200 |
| 2023-12-04 | $29.08 | $32.25 | 77,900 |
| 2023-12-01 | $29.41 | $32.61 | 71,900 |
| 2023-11-30 | $29.23 | $32.41 | 106,700 |
| 2023-11-29 | $29.05 | $32.22 | 90,400 |
| 2023-11-28 | $29.20 | $32.38 | 81,600 |
| 2023-11-27 | $29.13 | $32.30 | 69,500 |
| 2023-11-24 | $28.93 | $32.08 | 53,100 |
| 2023-11-22 | $29.11 | $32.28 | 89,400 |
| 2023-11-21 | $29.21 | $32.39 | 51,700 |
| 2023-11-20 | $29.11 | $32.28 | 51,700 |
| 2023-11-17 | $29.16 | $32.34 | 75,100 |
| 2023-11-16 | $28.48 | $31.58 | 73,300 |
| 2023-11-15 | $28.28 | $31.36 | 93,900 |
| 2023-11-14 | $29.13 | $32.30 | 89,400 |
| 2023-11-13 | $28.81 | $31.95 | 128,100 |
| 2023-11-10 | $28.50 | $31.61 | 89,400 |
| 2023-11-09 | $27.95 | $31.00 | 103,500 |
| 2023-11-08 | $28.01 | $31.06 | 197,500 |
| 2023-11-07 | $28.85 | $31.99 | 151,400 |
| 2023-11-06 | $29.64 | $32.87 | 80,200 |
| 2023-11-03 | $30.26 | $33.56 | 82,600 |
| 2023-11-02 | $29.88 | $33.14 | 85,100 |
| 2023-11-01 | $29.62 | $32.85 | 60,200 |
| 2023-10-31 | $29.64 | $32.87 | 323,800 |
| 2023-10-30 | $29.06 | $32.23 | 140,200 |
| 2023-10-27 | $29.08 | $32.25 | 87,600 |
| 2023-10-26 | $28.81 | $31.95 | 98,500 |
| 2023-10-25 | $29.19 | $32.37 | 62,900 |
| 2023-10-24 | $29.06 | $32.23 | 88,100 |
| 2023-10-23 | $28.98 | $32.14 | 69,600 |
| 2023-10-20 | $28.85 | $31.99 | 153,300 |
| 2023-10-19 | $28.99 | $32.15 | 73,700 |
| 2023-10-18 | $28.60 | $31.72 | 90,500 |
| 2023-10-17 | $28.91 | $32.06 | 237,400 |
| 2023-10-16 | $28.90 | $32.05 | 215,100 |
| 2023-10-13 | $29.20 | $32.38 | 95,000 |
| 2023-10-12 | $29.07 | $32.24 | 85,100 |
| 2023-10-11 | $29.44 | $32.65 | 99,600 |
| 2023-10-10 | $29.62 | $32.85 | 57,300 |
| 2023-10-09 | $29.30 | $32.49 | 65,200 |
| 2023-10-06 | $29.13 | $32.30 | 148,100 |
| 2023-10-05 | $29.26 | $32.45 | 64,400 |
| 2023-10-04 | $28.88 | $32.03 | 92,900 |
| 2023-10-03 | $29.23 | $32.41 | 119,600 |
| 2023-10-02 | $29.09 | $32.26 | 77,600 |
| 2023-09-29 | $29.67 | $32.90 | 360,400 |
| 2023-09-28 | $30.16 | $33.45 | 94,800 |
| 2023-09-27 | $30.51 | $33.83 | 69,500 |
| 2023-09-26 | $30.39 | $33.70 | 46,500 |
| 2023-09-25 | $30.52 | $33.85 | 73,900 |
| 2023-09-22 | $30.49 | $33.81 | 54,500 |
| 2023-09-21 | $30.38 | $33.69 | 52,300 |
| 2023-09-20 | $30.42 | $33.73 | 87,100 |
| 2023-09-19 | $30.68 | $34.02 | 52,700 |
| 2023-09-18 | $30.12 | $33.40 | 73,900 |
| 2023-09-15 | $30.06 | $33.34 | 92,600 |
| 2023-09-14 | $29.69 | $32.92 | 79,000 |
| 2023-09-13 | $29.55 | $32.77 | 175,600 |
| 2023-09-12 | $29.17 | $32.35 | 927,400 |
| 2023-09-11 | $29.12 | $32.29 | 161,300 |
| 2023-09-08 | $28.99 | $32.15 | 36,600 |
| 2023-09-07 | $29.09 | $32.26 | 47,500 |
| 2023-09-06 | $28.61 | $31.73 | 64,800 |
| 2023-09-05 | $28.52 | $31.63 | 87,400 |
| 2023-09-01 | $28.97 | $32.13 | 71,100 |
| 2023-08-31 | $28.81 | $31.95 | 79,500 |
| 2023-08-30 | $28.61 | $31.73 | 57,100 |
| 2023-08-29 | $28.48 | $31.58 | 179,800 |
| 2023-08-28 | $28.47 | $31.57 | 92,800 |
| 2023-08-25 | $28.25 | $31.33 | 54,000 |
| 2023-08-24 | $28.21 | $31.28 | 82,400 |
| 2023-08-23 | $28.20 | $31.27 | 64,500 |
| 2023-08-22 | $27.88 | $30.92 | 86,200 |
| 2023-08-21 | $27.83 | $30.86 | 124,500 |
| 2023-08-18 | $27.81 | $30.84 | 120,400 |
| 2023-08-17 | $27.82 | $30.85 | 119,700 |
| 2023-08-16 | $27.83 | $30.86 | 74,300 |
| 2023-08-15 | $27.89 | $30.93 | 95,600 |
| 2023-08-14 | $28.26 | $31.34 | 79,000 |
| 2023-08-11 | $28.17 | $31.24 | 138,800 |
| 2023-08-10 | $28.22 | $31.29 | 290,500 |
| 2023-08-09 | $28.23 | $31.31 | 190,700 |
| 2023-08-08 | $28.07 | $31.13 | 132,000 |
| 2023-08-07 | $28.11 | $31.17 | 85,400 |
| 2023-08-04 | $27.89 | $30.93 | 108,200 |
| 2023-08-03 | $27.87 | $30.91 | 96,500 |
| 2023-08-02 | $27.69 | $30.71 | 204,700 |
| 2023-08-01 | $28.13 | $31.19 | 64,400 |
| 2023-07-31 | $28.73 | $31.86 | 70,000 |
| 2023-07-28 | $28.66 | $31.78 | 53,700 |
| 2023-07-27 | $28.69 | $31.82 | 262,300 |
| 2023-07-26 | $28.50 | $31.61 | 56,100 |
| 2023-07-25 | $28.89 | $32.04 | 50,900 |
| 2023-07-24 | $29.59 | $32.81 | 50,400 |
| 2023-07-21 | $29.26 | $32.45 | 122,900 |
| 2023-07-20 | $29.34 | $32.54 | 69,900 |
| 2023-07-19 | $29.19 | $32.37 | 168,200 |
| 2023-07-18 | $29.20 | $32.38 | 541,400 |
| 2023-07-17 | $29.30 | $32.49 | 187,000 |
| 2023-07-14 | $29.11 | $32.28 | 474,900 |
| 2023-07-13 | $29.53 | $32.75 | 337,200 |
| 2023-07-12 | $29.39 | $32.59 | 88,700 |
| 2023-07-11 | $28.99 | $32.15 | 135,600 |
| 2023-07-10 | $29.48 | $32.69 | 78,700 |
| 2023-07-07 | $29.25 | $32.44 | 76,000 |
| 2023-07-06 | $28.82 | $31.96 | 459,400 |
| 2023-07-05 | $29.15 | $32.33 | 240,800 |
| 2023-07-03 | $29.60 | $32.82 | 227,300 |
| 2023-06-30 | $29.51 | $32.73 | 84,100 |
| 2023-06-29 | $29.47 | $32.68 | 57,500 |
| 2023-06-28 | $30.58 | $33.91 | 44,200 |
| 2023-06-27 | $29.15 | $32.33 | 75,600 |
| 2023-06-26 | $28.75 | $31.88 | 89,300 |
| 2023-06-23 | $28.61 | $31.73 | 59,200 |
| 2023-06-22 | $28.96 | $32.12 | 73,800 |
| 2023-06-21 | $28.95 | $32.10 | 113,100 |
| 2023-06-20 | $28.59 | $31.70 | 309,000 |
| 2023-06-16 | $28.78 | $31.92 | 342,800 |
| 2023-06-15 | $29.13 | $32.30 | 240,000 |
| 2023-06-14 | $29.16 | $32.34 | 277,400 |
| 2023-06-13 | $29.45 | $32.66 | 116,900 |
| 2023-06-12 | $29.55 | $32.77 | 55,700 |
| 2023-06-09 | $29.62 | $32.85 | 108,300 |
| 2023-06-08 | $29.28 | $32.47 | 68,700 |
| 2023-06-07 | $29.28 | $32.47 | 54,400 |
| 2023-06-06 | $29.62 | $32.85 | 69,200 |
| 2023-06-05 | $29.02 | $32.18 | 95,200 |
| 2023-06-02 | $29.09 | $32.26 | 96,000 |
| 2023-06-01 | $28.80 | $31.94 | 137,800 |
| 2023-05-31 | $28.43 | $31.53 | 87,300 |
| 2023-05-30 | $28.62 | $31.74 | 78,700 |
| 2023-05-26 | $29.22 | $32.40 | 74,200 |
| 2023-05-25 | $29.49 | $32.70 | 56,200 |
| 2023-05-24 | $29.54 | $32.76 | 56,000 |
| 2023-05-23 | $29.83 | $33.08 | 130,400 |
| 2023-05-22 | $30.14 | $33.42 | 74,800 |
| 2023-05-19 | $29.97 | $33.24 | 59,400 |
| 2023-05-18 | $30.09 | $33.37 | 44,000 |
| 2023-05-17 | $30.48 | $33.80 | 49,800 |
| 2023-05-16 | $30.60 | $33.93 | 51,200 |
| 2023-05-15 | $31.23 | $34.63 | 158,700 |
| 2023-05-12 | $30.92 | $34.29 | 164,500 |
| 2023-05-11 | $31.18 | $34.58 | 49,200 |
| 2023-05-10 | $31.21 | $34.61 | 46,300 |
| 2023-05-09 | $31.34 | $34.75 | 46,300 |
| 2023-05-08 | $31.06 | $34.44 | 45,900 |
| 2023-05-05 | $31.10 | $34.49 | 95,900 |
| 2023-05-04 | $31.15 | $34.54 | 99,400 |
| 2023-05-03 | $31.00 | $34.38 | 537,400 |
| 2023-05-02 | $30.60 | $33.93 | 369,600 |
| 2023-05-01 | $30.41 | $33.72 | 54,500 |
| 2023-04-28 | $30.51 | $33.83 | 43,400 |
| 2023-04-27 | $30.76 | $34.11 | 53,000 |
| 2023-04-26 | $30.49 | $33.81 | 65,300 |
| 2023-04-25 | $30.41 | $33.72 | 61,900 |
| 2023-04-24 | $30.17 | $33.46 | 42,400 |
| 2023-04-21 | $29.95 | $33.21 | 56,300 |
| 2023-04-20 | $29.90 | $33.16 | 77,300 |
| 2023-04-19 | $30.02 | $33.29 | 127,200 |
| 2023-04-18 | $30.12 | $33.40 | 70,800 |
| 2023-04-17 | $29.59 | $32.81 | 68,400 |
| 2023-04-14 | $29.75 | $32.99 | 74,700 |
| 2023-04-13 | $29.91 | $33.17 | 467,000 |
| 2023-04-12 | $29.75 | $32.99 | 428,400 |
| 2023-04-11 | $29.45 | $32.66 | 82,100 |
| 2023-04-10 | $29.45 | $32.66 | 71,900 |
| 2023-04-06 | $29.84 | $33.09 | 64,200 |
| 2023-04-05 | $29.92 | $33.18 | 71,600 |
| 2023-04-04 | $30.07 | $33.35 | 59,700 |
| 2023-04-03 | $29.81 | $33.06 | 91,900 |
| 2023-03-31 | $29.96 | $33.22 | 134,300 |
| 2023-03-30 | $30.08 | $33.36 | 367,500 |
| 2023-03-29 | $30.27 | $33.57 | 52,200 |
| 2023-03-28 | $30.59 | $33.92 | 60,900 |
| 2023-03-27 | $30.57 | $33.90 | 45,600 |
| 2023-03-24 | $30.45 | $33.77 | 43,300 |
| 2023-03-23 | $30.59 | $33.92 | 49,900 |
| 2023-03-22 | $30.69 | $34.03 | 57,600 |
| 2023-03-21 | $30.45 | $33.77 | 59,700 |
| 2023-03-20 | $30.57 | $33.90 | 55,000 |
| 2023-03-17 | $30.30 | $33.60 | 204,800 |
| 2023-03-16 | $30.30 | $33.60 | 119,100 |
| 2023-03-15 | $29.40 | $32.60 | 44,500 |
| 2023-03-14 | $29.38 | $32.58 | 71,000 |
| 2023-03-13 | $29.50 | $32.71 | 54,300 |
| 2023-03-10 | $29.50 | $32.71 | 426,900 |
| 2023-03-09 | $29.34 | $32.54 | 380,300 |
| 2023-03-08 | $29.40 | $32.60 | 219,300 |
| 2023-03-07 | $29.12 | $32.29 | 76,300 |
| 2023-03-06 | $29.31 | $32.50 | 72,700 |
| 2023-03-03 | $29.40 | $32.60 | 189,900 |
| 2023-03-02 | $28.69 | $31.82 | 76,900 |
| 2023-03-01 | $28.79 | $31.93 | 89,800 |
| 2023-02-28 | $29.02 | $32.18 | 92,600 |
| 2023-02-27 | $29.10 | $32.27 | 84,100 |
| 2023-02-24 | $29.24 | $32.43 | 103,300 |
| 2023-02-23 | $29.34 | $32.54 | 48,700 |
| 2023-02-22 | $29.24 | $32.43 | 356,100 |
| 2023-02-21 | $29.22 | $32.40 | 270,400 |
| 2023-02-17 | $29.02 | $32.18 | 50,700 |
| 2023-02-16 | $29.02 | $32.18 | 201,700 |
| 2023-02-15 | $29.10 | $32.27 | 54,900 |
| 2023-02-14 | $29.32 | $32.51 | 144,000 |
| 2023-02-13 | $29.35 | $32.55 | 97,100 |
| 2023-02-10 | $29.41 | $32.61 | 67,600 |
| 2023-02-09 | $29.13 | $32.30 | 60,200 |
| 2023-02-08 | $29.51 | $32.73 | 48,200 |
| 2023-02-07 | $29.49 | $32.70 | 44,500 |
| 2023-02-06 | $29.07 | $32.24 | 124,200 |
| 2023-02-03 | $29.39 | $32.59 | 120,800 |
| 2023-02-02 | $29.97 | $33.24 | 76,600 |
| 2023-02-01 | $30.16 | $33.45 | 70,800 |
| 2023-01-31 | $30.05 | $33.32 | 93,400 |
| 2023-01-30 | $29.91 | $33.17 | 78,800 |
| 2023-01-27 | $29.99 | $33.26 | 113,400 |
| 2023-01-26 | $30.17 | $33.46 | 54,300 |
| 2023-01-25 | $30.15 | $33.43 | 134,200 |
| 2023-01-24 | $30.01 | $33.28 | 133,800 |
| 2023-01-23 | $29.57 | $32.79 | 124,600 |
| 2023-01-20 | $29.68 | $32.91 | 135,700 |
| 2023-01-19 | $29.35 | $32.55 | 263,000 |
| 2023-01-18 | $29.10 | $32.27 | 191,700 |
| 2023-01-17 | $29.20 | $32.38 | 180,700 |
| 2023-01-13 | $29.04 | $32.20 | 215,400 |
| 2023-01-12 | $28.83 | $31.97 | 127,200 |
| 2023-01-11 | $28.22 | $31.29 | 63,700 |
| 2023-01-10 | $28.10 | $31.16 | 134,600 |
| 2023-01-09 | $28.53 | $31.64 | 144,900 |
| 2023-01-06 | $28.54 | $31.65 | 101,200 |
| 2023-01-05 | $28.31 | $31.39 | 109,100 |
| 2023-01-04 | $28.47 | $31.57 | 145,500 |
| 2023-01-03 | $28.62 | $31.74 | 130,400 |