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
- 2021-09-16 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 | $32.75 | $32.75 | 0 |
| 2023-12-28 | $32.89 | $32.89 | 0 |
| 2023-12-27 | $32.93 | $32.93 | 0 |
| 2023-12-26 | $32.95 | $32.95 | 0 |
| 2023-12-22 | $32.77 | $32.77 | 2,600 |
| 2023-12-21 | $32.75 | $32.75 | 0 |
| 2023-12-20 | $32.42 | $32.42 | 100 |
| 2023-12-19 | $32.94 | $32.94 | 0 |
| 2023-12-18 | $32.68 | $32.68 | 0 |
| 2023-12-15 | $32.60 | $32.60 | 2,300 |
| 2023-12-14 | $32.64 | $32.64 | 13,900 |
| 2023-12-13 | $32.25 | $32.25 | 0 |
| 2023-12-12 | $31.76 | $31.76 | 6,800 |
| 2023-12-11 | $31.67 | $31.67 | 0 |
| 2023-12-08 | $31.22 | $31.22 | 0 |
| 2023-12-07 | $31.04 | $31.04 | 0 |
| 2023-12-06 | $30.82 | $30.82 | 0 |
| 2023-12-05 | $31.04 | $31.04 | 0 |
| 2023-12-04 | $31.21 | $31.21 | 0 |
| 2023-12-01 | $31.41 | $31.41 | 100 |
| 2023-11-30 | $31.13 | $31.13 | 0 |
| 2023-11-29 | $30.84 | $30.84 | 0 |
| 2023-11-28 | $30.75 | $30.75 | 0 |
| 2023-11-27 | $30.81 | $30.81 | 0 |
| 2023-11-24 | $30.79 | $30.79 | 0 |
| 2023-11-22 | $30.72 | $30.72 | 100 |
| 2023-11-21 | $30.55 | $30.55 | 0 |
| 2023-11-20 | $30.63 | $30.63 | 0 |
| 2023-11-17 | $30.33 | $30.33 | 100 |
| 2023-11-16 | $30.14 | $30.14 | 0 |
| 2023-11-15 | $30.39 | $30.39 | 100 |
| 2023-11-14 | $30.42 | $30.42 | 0 |
| 2023-11-13 | $29.81 | $29.81 | 0 |
| 2023-11-10 | $29.73 | $29.73 | 0 |
| 2023-11-09 | $29.30 | $29.30 | 100 |
| 2023-11-08 | $29.54 | $29.54 | 0 |
| 2023-11-07 | $29.59 | $29.59 | 0 |
| 2023-11-06 | $29.60 | $29.60 | 300 |
| 2023-11-03 | $29.65 | $29.65 | 0 |
| 2023-11-02 | $29.38 | $29.38 | 1,200 |
| 2023-11-01 | $28.83 | $28.83 | 200 |
| 2023-10-31 | $28.59 | $28.59 | 100 |
| 2023-10-30 | $28.14 | $28.14 | 0 |
| 2023-10-27 | $27.96 | $27.96 | 0 |
| 2023-10-26 | $28.09 | $28.09 | 0 |
| 2023-10-25 | $28.30 | $28.30 | 0 |
| 2023-10-24 | $28.69 | $28.69 | 0 |
| 2023-10-23 | $28.52 | $28.52 | 0 |
| 2023-10-20 | $28.67 | $28.67 | 0 |
| 2023-10-19 | $29.13 | $29.13 | 0 |
| 2023-10-18 | $29.62 | $29.62 | 0 |
| 2023-10-17 | $29.78 | $29.78 | 0 |
| 2023-10-16 | $29.78 | $29.78 | 0 |
| 2023-10-13 | $29.45 | $29.45 | 100 |
| 2023-10-12 | $29.45 | $29.45 | 0 |
| 2023-10-11 | $29.67 | $29.67 | 0 |
| 2023-10-10 | $29.71 | $29.71 | 0 |
| 2023-10-09 | $29.43 | $29.43 | 0 |
| 2023-10-06 | $29.19 | $29.19 | 100 |
| 2023-10-05 | $28.84 | $28.84 | 0 |
| 2023-10-04 | $28.92 | $28.92 | 0 |
| 2023-10-03 | $28.82 | $28.82 | 0 |
| 2023-10-02 | $29.34 | $29.34 | 0 |
| 2023-09-29 | $29.45 | $29.45 | 0 |
| 2023-09-28 | $29.65 | $29.65 | 0 |
| 2023-09-27 | $29.33 | $29.33 | 0 |
| 2023-09-26 | $29.14 | $29.14 | 0 |
| 2023-09-25 | $29.50 | $29.50 | 0 |
| 2023-09-22 | $29.36 | $29.36 | 0 |
| 2023-09-21 | $29.34 | $29.34 | 0 |
| 2023-09-20 | $29.76 | $29.76 | 0 |
| 2023-09-19 | $29.88 | $29.88 | 0 |
| 2023-09-18 | $29.96 | $29.96 | 0 |
| 2023-09-15 | $29.93 | $29.93 | 0 |
| 2023-09-14 | $30.39 | $30.39 | 0 |
| 2023-09-13 | $30.17 | $30.17 | 0 |
| 2023-09-12 | $30.27 | $30.27 | 0 |
| 2023-09-11 | $30.33 | $30.33 | 0 |
| 2023-09-08 | $30.28 | $30.28 | 0 |
| 2023-09-07 | $30.17 | $30.17 | 0 |
| 2023-09-06 | $30.23 | $30.23 | 0 |
| 2023-09-05 | $30.26 | $30.26 | 0 |
| 2023-09-01 | $30.33 | $30.33 | 0 |
| 2023-08-31 | $30.00 | $30.00 | 0 |
| 2023-08-30 | $30.01 | $30.01 | 0 |
| 2023-08-29 | $29.86 | $29.86 | 0 |
| 2023-08-28 | $29.47 | $29.47 | 0 |
| 2023-08-25 | $29.29 | $29.29 | 0 |
| 2023-08-24 | $29.12 | $29.12 | 0 |
| 2023-08-23 | $29.52 | $29.52 | 0 |
| 2023-08-22 | $29.40 | $29.40 | 0 |
| 2023-08-21 | $29.55 | $29.55 | 0 |
| 2023-08-18 | $29.25 | $29.25 | 0 |
| 2023-08-17 | $29.19 | $29.19 | 0 |
| 2023-08-16 | $29.42 | $29.42 | 0 |
| 2023-08-15 | $29.66 | $29.66 | 0 |
| 2023-08-14 | $30.04 | $30.04 | 0 |
| 2023-08-11 | $29.95 | $29.95 | 100 |
| 2023-08-10 | $29.98 | $29.98 | 0 |
| 2023-08-09 | $29.92 | $29.92 | 0 |
| 2023-08-08 | $30.05 | $30.05 | 0 |
| 2023-08-07 | $30.22 | $30.22 | 0 |
| 2023-08-04 | $29.86 | $29.86 | 0 |
| 2023-08-03 | $30.08 | $30.08 | 100 |
| 2023-08-02 | $29.98 | $29.98 | 0 |
| 2023-08-01 | $30.46 | $30.46 | 0 |
| 2023-07-31 | $30.41 | $30.41 | 0 |
| 2023-07-28 | $30.25 | $30.25 | 0 |
| 2023-07-27 | $30.05 | $30.05 | 0 |
| 2023-07-26 | $30.04 | $30.04 | 0 |
| 2023-07-25 | $30.18 | $30.18 | 0 |
| 2023-07-24 | $30.02 | $30.02 | 0 |
| 2023-07-21 | $29.99 | $29.99 | 0 |
| 2023-07-20 | $29.85 | $29.85 | 0 |
| 2023-07-19 | $30.05 | $30.05 | 0 |
| 2023-07-18 | $30.02 | $30.02 | 0 |
| 2023-07-17 | $29.79 | $29.79 | 0 |
| 2023-07-14 | $29.43 | $29.43 | 100 |
| 2023-07-13 | $29.56 | $29.56 | 100 |
| 2023-07-12 | $29.36 | $29.36 | 300 |
| 2023-07-11 | $29.37 | $29.37 | 0 |
| 2023-07-10 | $29.04 | $29.04 | 0 |
| 2023-07-07 | $28.70 | $28.70 | 0 |
| 2023-07-06 | $28.68 | $28.68 | 0 |
| 2023-07-05 | $29.17 | $29.17 | 0 |
| 2023-07-03 | $29.32 | $29.32 | 0 |
| 2023-06-30 | $29.29 | $29.29 | 0 |
| 2023-06-29 | $29.01 | $29.01 | 0 |
| 2023-06-28 | $28.87 | $28.87 | 0 |
| 2023-06-27 | $28.84 | $28.84 | 0 |
| 2023-06-26 | $28.46 | $28.46 | 0 |
| 2023-06-23 | $28.39 | $28.39 | 0 |
| 2023-06-22 | $28.60 | $28.60 | 0 |
| 2023-06-21 | $28.53 | $28.53 | 0 |
| 2023-06-20 | $28.59 | $28.59 | 0 |
| 2023-06-16 | $28.88 | $28.88 | 0 |
| 2023-06-15 | $29.03 | $29.03 | 0 |
| 2023-06-14 | $28.67 | $28.67 | 0 |
| 2023-06-13 | $28.95 | $28.94 | 0 |
| 2023-06-12 | $28.74 | $28.74 | 0 |
| 2023-06-09 | $28.52 | $28.52 | 200 |
| 2023-06-08 | $28.55 | $28.55 | 100 |
| 2023-06-07 | $28.42 | $28.42 | 0 |
| 2023-06-06 | $28.33 | $28.33 | 100 |
| 2023-06-05 | $28.12 | $28.12 | 0 |
| 2023-06-02 | $28.13 | $28.13 | 0 |
| 2023-06-01 | $27.50 | $27.50 | 100 |
| 2023-05-31 | $27.24 | $27.24 | 0 |
| 2023-05-30 | $27.58 | $27.58 | 0 |
| 2023-05-26 | $27.59 | $27.59 | 0 |
| 2023-05-25 | $27.20 | $27.20 | 0 |
| 2023-05-24 | $26.90 | $26.90 | 0 |
| 2023-05-23 | $27.20 | $27.20 | 29,700 |
| 2023-05-22 | $27.36 | $27.36 | 0 |
| 2023-05-19 | $27.33 | $27.33 | 0 |
| 2023-05-18 | $27.49 | $27.49 | 0 |
| 2023-05-17 | $27.29 | $27.29 | 0 |
| 2023-05-16 | $26.70 | $26.70 | 0 |
| 2023-05-15 | $26.95 | $26.95 | 0 |
| 2023-05-12 | $26.65 | $26.65 | 0 |
| 2023-05-11 | $26.74 | $26.74 | 0 |
| 2023-05-10 | $26.84 | $26.84 | 0 |
| 2023-05-09 | $26.84 | $26.84 | 0 |
| 2023-05-08 | $26.88 | $26.88 | 0 |
| 2023-05-05 | $26.84 | $26.84 | 0 |
| 2023-05-04 | $26.13 | $26.13 | 100 |
| 2023-05-03 | $26.50 | $26.50 | 0 |
| 2023-05-02 | $26.83 | $26.83 | 0 |
| 2023-05-01 | $27.33 | $27.33 | 100 |
| 2023-04-28 | $27.35 | $27.35 | 0 |
| 2023-04-27 | $27.13 | $27.13 | 100 |
| 2023-04-26 | $26.69 | $26.69 | 0 |
| 2023-04-25 | $26.91 | $26.91 | 0 |
| 2023-04-24 | $27.47 | $27.47 | 0 |
| 2023-04-21 | $27.40 | $27.40 | 0 |
| 2023-04-20 | $27.52 | $27.52 | 100 |
| 2023-04-19 | $27.55 | $27.55 | 0 |
| 2023-04-18 | $27.79 | $27.79 | 0 |
| 2023-04-17 | $27.70 | $27.70 | 200 |
| 2023-04-14 | $27.64 | $27.64 | 200 |
| 2023-04-13 | $27.53 | $27.53 | 0 |
| 2023-04-12 | $27.29 | $27.29 | 0 |
| 2023-04-11 | $27.43 | $27.43 | 0 |
| 2023-04-10 | $27.21 | $27.21 | 400 |
| 2023-04-06 | $27.00 | $27.00 | 0 |
| 2023-04-05 | $27.01 | $27.01 | 100 |
| 2023-04-04 | $27.07 | $27.07 | 0 |
| 2023-04-03 | $27.48 | $27.48 | 0 |
| 2023-03-31 | $27.34 | $27.34 | 0 |
| 2023-03-30 | $27.00 | $27.00 | 0 |
| 2023-03-29 | $26.87 | $26.87 | 200 |
| 2023-03-28 | $26.45 | $26.45 | 0 |
| 2023-03-27 | $26.54 | $26.54 | 300 |
| 2023-03-24 | $26.27 | $26.27 | 0 |
| 2023-03-23 | $26.37 | $26.37 | 0 |
| 2023-03-22 | $26.50 | $26.50 | 100 |
| 2023-03-21 | $27.02 | $27.02 | 0 |
| 2023-03-20 | $26.53 | $26.53 | 0 |
| 2023-03-17 | $26.20 | $26.20 | 100 |
| 2023-03-16 | $26.70 | $26.70 | 0 |
| 2023-03-15 | $26.15 | $26.15 | 0 |
| 2023-03-14 | $26.71 | $26.71 | 0 |
| 2023-03-13 | $26.27 | $26.27 | 0 |
| 2023-03-10 | $26.81 | $26.81 | 0 |
| 2023-03-09 | $27.32 | $27.32 | 400 |
| 2023-03-08 | $28.16 | $28.16 | 0 |
| 2023-03-07 | $28.09 | $28.09 | 1,200 |
| 2023-03-06 | $28.70 | $28.70 | 100 |
| 2023-03-03 | $28.77 | $28.77 | 0 |
| 2023-03-02 | $28.36 | $28.36 | 0 |
| 2023-03-01 | $28.36 | $28.36 | 0 |
| 2023-02-28 | $28.39 | $28.39 | 0 |
| 2023-02-27 | $28.39 | $28.39 | 0 |
| 2023-02-24 | $28.32 | $28.32 | 200 |
| 2023-02-23 | $28.57 | $28.57 | 0 |
| 2023-02-22 | $28.46 | $28.46 | 700 |
| 2023-02-21 | $28.46 | $28.46 | 0 |
| 2023-02-17 | $29.10 | $29.10 | 800 |
| 2023-02-16 | $29.18 | $29.18 | 100 |
| 2023-02-15 | $29.51 | $29.51 | 0 |
| 2023-02-14 | $29.47 | $29.47 | 0 |
| 2023-02-13 | $29.33 | $29.33 | 0 |
| 2023-02-10 | $29.05 | $29.05 | 300 |
| 2023-02-09 | $28.96 | $28.96 | 1,000 |
| 2023-02-08 | $29.20 | $29.20 | 0 |
| 2023-02-07 | $29.36 | $29.36 | 0 |
| 2023-02-06 | $28.95 | $28.95 | 100 |
| 2023-02-03 | $29.18 | $29.18 | 0 |
| 2023-02-02 | $29.45 | $29.45 | 100 |
| 2023-02-01 | $29.34 | $29.34 | 0 |
| 2023-01-31 | $29.08 | $29.08 | 0 |
| 2023-01-30 | $28.65 | $28.65 | 100 |
| 2023-01-27 | $28.97 | $28.97 | 0 |
| 2023-01-26 | $29.12 | $29.12 | 100 |
| 2023-01-25 | $28.81 | $28.81 | 0 |
| 2023-01-24 | $28.66 | $28.66 | 200 |
| 2023-01-23 | $28.61 | $28.61 | 0 |
| 2023-01-20 | $28.18 | $28.18 | 0 |
| 2023-01-19 | $27.70 | $27.70 | 0 |
| 2023-01-18 | $27.95 | $27.95 | 0 |
| 2023-01-17 | $28.33 | $28.33 | 0 |
| 2023-01-13 | $28.43 | $28.43 | 100 |
| 2023-01-12 | $28.24 | $28.24 | 0 |
| 2023-01-11 | $28.15 | $28.15 | 0 |
| 2023-01-10 | $27.87 | $27.87 | 0 |
| 2023-01-09 | $27.66 | $27.66 | 100 |
| 2023-01-06 | $27.64 | $27.64 | 0 |
| 2023-01-05 | $27.01 | $27.01 | 100 |
| 2023-01-04 | $27.20 | $27.20 | 400 |
| 2023-01-03 | $27.02 | $27.02 | 200 |