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 | $24.92 | $27.83 | 19,500 |
| 2023-12-28 | $24.89 | $27.80 | 27,700 |
| 2023-12-27 | $24.49 | $27.35 | 21,900 |
| 2023-12-26 | $24.52 | $27.39 | 24,300 |
| 2023-12-22 | $24.55 | $27.42 | 26,600 |
| 2023-12-21 | $24.43 | $27.29 | 33,600 |
| 2023-12-20 | $24.29 | $27.13 | 36,800 |
| 2023-12-19 | $24.36 | $27.21 | 31,400 |
| 2023-12-18 | $23.82 | $26.60 | 45,700 |
| 2023-12-15 | $24.35 | $27.20 | 31,800 |
| 2023-12-14 | $25.44 | $28.41 | 23,500 |
| 2023-12-13 | $26.24 | $29.31 | 101,700 |
| 2023-12-12 | $25.83 | $28.85 | 16,200 |
| 2023-12-11 | $26.00 | $29.04 | 35,700 |
| 2023-12-08 | $25.85 | $28.87 | 30,900 |
| 2023-12-07 | $26.24 | $29.31 | 648,900 |
| 2023-12-06 | $25.29 | $28.25 | 63,900 |
| 2023-12-05 | $24.93 | $27.84 | 41,300 |
| 2023-12-04 | $24.81 | $27.71 | 47,100 |
| 2023-12-01 | $25.05 | $27.98 | 23,200 |
| 2023-11-30 | $24.69 | $27.58 | 42,100 |
| 2023-11-29 | $24.50 | $27.36 | 53,100 |
| 2023-11-28 | $24.90 | $27.81 | 23,800 |
| 2023-11-27 | $25.10 | $28.03 | 31,000 |
| 2023-11-24 | $25.05 | $27.98 | 25,500 |
| 2023-11-22 | $24.76 | $27.65 | 31,600 |
| 2023-11-21 | $24.41 | $27.26 | 30,700 |
| 2023-11-20 | $24.82 | $27.72 | 20,600 |
| 2023-11-17 | $24.02 | $26.83 | 38,600 |
| 2023-11-16 | $22.92 | $25.60 | 42,000 |
| 2023-11-15 | $22.94 | $25.62 | 25,900 |
| 2023-11-14 | $23.50 | $26.25 | 39,500 |
| 2023-11-13 | $23.20 | $25.91 | 32,800 |
| 2023-11-10 | $22.79 | $25.45 | 55,400 |
| 2023-11-09 | $22.47 | $25.10 | 45,800 |
| 2023-11-08 | $22.18 | $24.77 | 32,800 |
| 2023-11-07 | $22.78 | $25.44 | 48,100 |
| 2023-11-06 | $23.32 | $26.05 | 38,800 |
| 2023-11-03 | $23.35 | $26.08 | 33,900 |
| 2023-11-02 | $22.96 | $25.64 | 38,900 |
| 2023-11-01 | $22.75 | $25.41 | 33,400 |
| 2023-10-31 | $22.39 | $25.01 | 210,300 |
| 2023-10-30 | $22.00 | $24.57 | 109,800 |
| 2023-10-27 | $22.09 | $24.67 | 33,600 |
| 2023-10-26 | $22.16 | $24.75 | 35,100 |
| 2023-10-25 | $22.08 | $24.66 | 41,400 |
| 2023-10-24 | $22.03 | $24.60 | 47,800 |
| 2023-10-23 | $22.03 | $24.60 | 43,600 |
| 2023-10-20 | $22.20 | $24.79 | 27,300 |
| 2023-10-19 | $22.51 | $25.14 | 27,700 |
| 2023-10-18 | $22.67 | $25.32 | 58,000 |
| 2023-10-17 | $22.90 | $25.58 | 99,000 |
| 2023-10-16 | $22.69 | $25.34 | 43,000 |
| 2023-10-13 | $22.70 | $25.35 | 25,700 |
| 2023-10-12 | $23.10 | $25.80 | 37,800 |
| 2023-10-11 | $23.09 | $25.79 | 30,700 |
| 2023-10-10 | $23.15 | $25.86 | 33,300 |
| 2023-10-09 | $22.65 | $25.30 | 28,200 |
| 2023-10-06 | $22.65 | $25.30 | 39,900 |
| 2023-10-05 | $22.69 | $25.34 | 33,000 |
| 2023-10-04 | $22.01 | $24.58 | 48,000 |
| 2023-10-03 | $21.97 | $24.54 | 106,900 |
| 2023-10-02 | $22.58 | $25.22 | 41,000 |
| 2023-09-29 | $23.22 | $25.93 | 30,800 |
| 2023-09-28 | $23.79 | $26.57 | 123,900 |
| 2023-09-27 | $24.10 | $26.92 | 95,900 |
| 2023-09-26 | $24.33 | $27.17 | 37,600 |
| 2023-09-25 | $24.25 | $27.08 | 28,000 |
| 2023-09-22 | $24.50 | $27.36 | 1,298,000 |
| 2023-09-21 | $24.32 | $27.16 | 746,400 |
| 2023-09-20 | $24.52 | $27.39 | 49,400 |
| 2023-09-19 | $24.30 | $27.14 | 30,300 |
| 2023-09-18 | $23.72 | $26.49 | 33,600 |
| 2023-09-15 | $23.65 | $26.41 | 56,500 |
| 2023-09-14 | $24.17 | $27.00 | 34,400 |
| 2023-09-13 | $23.80 | $26.58 | 107,800 |
| 2023-09-12 | $23.27 | $25.99 | 167,800 |
| 2023-09-11 | $23.49 | $26.24 | 61,200 |
| 2023-09-08 | $22.97 | $25.65 | 72,600 |
| 2023-09-07 | $22.96 | $25.64 | 59,500 |
| 2023-09-06 | $22.57 | $25.21 | 155,200 |
| 2023-09-05 | $22.35 | $24.96 | 144,100 |
| 2023-09-01 | $22.29 | $24.90 | 518,600 |
| 2023-08-31 | $21.99 | $24.56 | 340,600 |
| 2023-08-30 | $22.00 | $24.57 | 88,700 |
| 2023-08-29 | $22.12 | $24.71 | 45,500 |
| 2023-08-28 | $22.08 | $24.66 | 83,100 |
| 2023-08-25 | $21.58 | $24.10 | 23,600 |
| 2023-08-24 | $21.50 | $24.01 | 28,600 |
| 2023-08-23 | $21.65 | $24.18 | 25,500 |
| 2023-08-22 | $21.47 | $23.98 | 50,100 |
| 2023-08-21 | $21.38 | $23.88 | 55,300 |
| 2023-08-18 | $21.50 | $24.01 | 96,200 |
| 2023-08-17 | $21.46 | $23.97 | 57,600 |
| 2023-08-16 | $21.17 | $23.64 | 46,300 |
| 2023-08-15 | $21.14 | $23.61 | 86,000 |
| 2023-08-14 | $21.17 | $23.64 | 77,600 |
| 2023-08-11 | $21.38 | $23.88 | 79,400 |
| 2023-08-10 | $21.50 | $24.01 | 48,200 |
| 2023-08-09 | $21.42 | $23.92 | 59,100 |
| 2023-08-08 | $21.36 | $23.86 | 536,200 |
| 2023-08-07 | $21.45 | $23.96 | 59,400 |
| 2023-08-04 | $21.40 | $23.90 | 305,800 |
| 2023-08-03 | $20.66 | $23.07 | 219,100 |
| 2023-08-02 | $21.12 | $23.59 | 65,500 |
| 2023-08-01 | $22.15 | $24.74 | 657,100 |
| 2023-07-31 | $23.02 | $25.71 | 52,400 |
| 2023-07-28 | $23.07 | $25.77 | 43,100 |
| 2023-07-27 | $23.05 | $25.74 | 61,100 |
| 2023-07-26 | $22.40 | $25.02 | 27,700 |
| 2023-07-25 | $22.59 | $25.23 | 31,600 |
| 2023-07-24 | $22.67 | $25.32 | 38,400 |
| 2023-07-21 | $22.74 | $25.40 | 27,000 |
| 2023-07-20 | $22.54 | $25.17 | 44,700 |
| 2023-07-19 | $22.88 | $25.55 | 854,200 |
| 2023-07-18 | $22.65 | $25.30 | 458,700 |
| 2023-07-17 | $22.35 | $24.96 | 39,700 |
| 2023-07-14 | $22.46 | $25.09 | 363,100 |
| 2023-07-13 | $22.94 | $25.62 | 262,200 |
| 2023-07-12 | $23.15 | $25.86 | 20,600 |
| 2023-07-11 | $23.13 | $25.83 | 34,400 |
| 2023-07-10 | $23.18 | $25.89 | 46,200 |
| 2023-07-07 | $23.15 | $25.86 | 49,400 |
| 2023-07-06 | $22.86 | $25.53 | 344,100 |
| 2023-07-05 | $22.99 | $25.68 | 151,900 |
| 2023-07-03 | $23.10 | $25.80 | 124,400 |
| 2023-06-30 | $22.98 | $25.67 | 47,700 |
| 2023-06-29 | $22.83 | $25.50 | 205,900 |
| 2023-06-28 | $23.02 | $25.71 | 99,000 |
| 2023-06-27 | $22.98 | $25.67 | 45,600 |
| 2023-06-26 | $22.87 | $25.54 | 65,300 |
| 2023-06-23 | $22.96 | $25.64 | 43,100 |
| 2023-06-22 | $23.52 | $26.27 | 28,700 |
| 2023-06-21 | $23.27 | $25.99 | 255,400 |
| 2023-06-20 | $22.63 | $25.28 | 119,900 |
| 2023-06-16 | $23.73 | $26.50 | 401,700 |
| 2023-06-15 | $24.08 | $26.89 | 70,400 |
| 2023-06-14 | $23.81 | $26.59 | 153,500 |
| 2023-06-13 | $23.69 | $26.46 | 441,100 |
| 2023-06-12 | $23.40 | $26.14 | 205,100 |
| 2023-06-09 | $23.48 | $26.22 | 65,200 |
| 2023-06-08 | $23.11 | $25.81 | 79,700 |
| 2023-06-07 | $23.13 | $25.83 | 49,200 |
| 2023-06-06 | $23.73 | $26.50 | 54,500 |
| 2023-06-05 | $23.03 | $25.72 | 368,200 |
| 2023-06-02 | $23.09 | $25.79 | 46,300 |
| 2023-06-01 | $22.34 | $24.95 | 122,600 |
| 2023-05-31 | $22.27 | $24.87 | 140,000 |
| 2023-05-30 | $21.83 | $24.38 | 50,700 |
| 2023-05-26 | $21.88 | $24.44 | 39,500 |
| 2023-05-25 | $21.82 | $24.37 | 57,300 |
| 2023-05-24 | $21.79 | $24.34 | 40,100 |
| 2023-05-23 | $21.79 | $24.34 | 65,500 |
| 2023-05-22 | $21.80 | $24.35 | 51,800 |
| 2023-05-19 | $21.53 | $24.05 | 42,500 |
| 2023-05-18 | $20.79 | $23.22 | 58,600 |
| 2023-05-17 | $20.95 | $23.40 | 44,900 |
| 2023-05-16 | $20.59 | $23.00 | 60,500 |
| 2023-05-15 | $20.77 | $23.20 | 79,200 |
| 2023-05-12 | $20.25 | $22.62 | 91,100 |
| 2023-05-11 | $20.50 | $22.90 | 35,800 |
| 2023-05-10 | $20.34 | $22.72 | 38,500 |
| 2023-05-09 | $20.49 | $22.88 | 39,400 |
| 2023-05-08 | $20.19 | $22.55 | 42,300 |
| 2023-05-05 | $20.15 | $22.51 | 40,900 |
| 2023-05-04 | $19.85 | $22.17 | 55,400 |
| 2023-05-03 | $19.95 | $22.28 | 54,600 |
| 2023-05-02 | $19.82 | $22.14 | 69,200 |
| 2023-05-01 | $19.95 | $22.28 | 62,100 |
| 2023-04-28 | $20.06 | $22.40 | 51,400 |
| 2023-04-27 | $19.84 | $22.16 | 42,100 |
| 2023-04-26 | $19.84 | $22.16 | 27,100 |
| 2023-04-25 | $19.88 | $22.20 | 42,200 |
| 2023-04-24 | $19.97 | $22.30 | 33,800 |
| 2023-04-21 | $19.95 | $22.28 | 38,500 |
| 2023-04-20 | $20.01 | $22.35 | 38,000 |
| 2023-04-19 | $20.01 | $22.35 | 37,300 |
| 2023-04-18 | $19.65 | $21.95 | 51,800 |
| 2023-04-17 | $19.54 | $21.82 | 61,600 |
| 2023-04-14 | $19.64 | $21.94 | 45,300 |
| 2023-04-13 | $19.83 | $22.15 | 49,100 |
| 2023-04-12 | $19.74 | $22.05 | 87,000 |
| 2023-04-11 | $19.60 | $21.89 | 113,400 |
| 2023-04-10 | $19.37 | $21.63 | 84,500 |
| 2023-04-06 | $19.32 | $21.58 | 78,000 |
| 2023-04-05 | $19.03 | $21.25 | 86,300 |
| 2023-04-04 | $19.31 | $21.57 | 89,100 |
| 2023-04-03 | $19.36 | $21.62 | 63,100 |
| 2023-03-31 | $19.27 | $21.52 | 101,300 |
| 2023-03-30 | $18.98 | $21.20 | 60,800 |
| 2023-03-29 | $19.12 | $21.35 | 91,700 |
| 2023-03-28 | $19.46 | $21.73 | 85,600 |
| 2023-03-27 | $19.33 | $21.59 | 72,000 |
| 2023-03-24 | $19.33 | $21.59 | 51,900 |
| 2023-03-23 | $19.43 | $21.70 | 33,900 |
| 2023-03-22 | $19.47 | $21.75 | 62,000 |
| 2023-03-21 | $19.65 | $21.95 | 47,600 |
| 2023-03-20 | $19.50 | $21.78 | 56,300 |
| 2023-03-17 | $19.36 | $21.62 | 69,600 |
| 2023-03-16 | $19.83 | $22.15 | 151,100 |
| 2023-03-15 | $19.81 | $22.13 | 91,000 |
| 2023-03-14 | $19.58 | $21.87 | 64,300 |
| 2023-03-13 | $20.70 | $23.12 | 35,100 |
| 2023-03-10 | $21.23 | $23.71 | 49,500 |
| 2023-03-09 | $21.55 | $24.07 | 39,400 |
| 2023-03-08 | $21.09 | $23.56 | 705,100 |
| 2023-03-07 | $21.06 | $23.52 | 1,431,000 |
| 2023-03-06 | $21.05 | $23.51 | 244,900 |
| 2023-03-03 | $21.24 | $23.72 | 50,500 |
| 2023-03-02 | $21.16 | $23.63 | 78,700 |
| 2023-03-01 | $21.13 | $23.60 | 122,400 |
| 2023-02-28 | $21.22 | $23.70 | 57,700 |
| 2023-02-27 | $21.30 | $23.79 | 64,900 |
| 2023-02-24 | $21.16 | $23.63 | 76,400 |
| 2023-02-23 | $21.30 | $23.79 | 34,200 |
| 2023-02-22 | $21.29 | $23.78 | 43,500 |
| 2023-02-21 | $21.41 | $23.91 | 55,900 |
| 2023-02-17 | $21.00 | $23.45 | 36,300 |
| 2023-02-16 | $20.86 | $23.30 | 62,000 |
| 2023-02-15 | $20.89 | $23.33 | 68,100 |
| 2023-02-14 | $20.87 | $23.31 | 86,600 |
| 2023-02-13 | $20.26 | $22.63 | 139,600 |
| 2023-02-10 | $20.63 | $23.04 | 64,200 |
| 2023-02-09 | $20.29 | $22.66 | 101,200 |
| 2023-02-08 | $20.28 | $22.65 | 490,100 |
| 2023-02-07 | $20.65 | $23.06 | 197,300 |
| 2023-02-06 | $20.29 | $22.66 | 194,900 |
| 2023-02-03 | $20.30 | $22.67 | 97,300 |
| 2023-02-02 | $20.81 | $23.24 | 308,300 |
| 2023-02-01 | $21.14 | $23.61 | 148,200 |
| 2023-01-31 | $20.92 | $23.37 | 103,700 |
| 2023-01-30 | $21.01 | $23.47 | 37,600 |
| 2023-01-27 | $21.36 | $23.86 | 51,200 |
| 2023-01-26 | $21.23 | $23.71 | 316,100 |
| 2023-01-25 | $21.32 | $23.81 | 94,600 |
| 2023-01-24 | $21.17 | $23.64 | 66,400 |
| 2023-01-23 | $20.93 | $23.38 | 104,900 |
| 2023-01-20 | $21.16 | $23.63 | 38,700 |
| 2023-01-19 | $20.90 | $23.34 | 66,000 |
| 2023-01-18 | $21.27 | $23.76 | 64,300 |
| 2023-01-17 | $21.16 | $23.63 | 48,600 |
| 2023-01-13 | $21.27 | $23.76 | 61,400 |
| 2023-01-12 | $21.25 | $23.73 | 101,400 |
| 2023-01-11 | $20.66 | $23.07 | 246,800 |
| 2023-01-10 | $20.78 | $23.21 | 138,600 |
| 2023-01-09 | $20.72 | $23.14 | 49,600 |
| 2023-01-06 | $20.60 | $23.01 | 48,700 |
| 2023-01-05 | $20.81 | $23.24 | 136,900 |
| 2023-01-04 | $21.50 | $24.01 | 171,700 |
| 2023-01-03 | $21.43 | $23.93 | 43,800 |