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
- 2021-01-08 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 | $29.34 | $31.42 | 0 |
| 2023-12-28 | $29.34 | $31.42 | 400 |
| 2023-12-27 | $29.40 | $31.48 | 0 |
| 2023-12-26 | $29.40 | $31.48 | 1,400 |
| 2023-12-22 | $29.40 | $31.48 | 0 |
| 2023-12-21 | $29.40 | $31.48 | 0 |
| 2023-12-20 | $29.40 | $31.48 | 200 |
| 2023-12-19 | $28.77 | $30.81 | 1,800 |
| 2023-12-18 | $27.99 | $29.97 | 4,400 |
| 2023-12-15 | $27.86 | $29.83 | 100 |
| 2023-12-14 | $27.50 | $29.45 | 9,100 |
| 2023-12-13 | $27.50 | $29.45 | 600 |
| 2023-12-12 | $27.50 | $29.45 | 0 |
| 2023-12-11 | $27.50 | $29.45 | 100 |
| 2023-12-08 | $27.50 | $29.45 | 0 |
| 2023-12-07 | $27.50 | $29.45 | 4,300 |
| 2023-12-06 | $26.95 | $28.86 | 900 |
| 2023-12-05 | $26.70 | $28.59 | 19,700 |
| 2023-12-04 | $26.65 | $28.54 | 0 |
| 2023-12-01 | $26.65 | $28.54 | 0 |
| 2023-11-30 | $26.65 | $28.54 | 100 |
| 2023-11-29 | $26.65 | $28.54 | 100 |
| 2023-11-28 | $26.65 | $28.54 | 100 |
| 2023-11-27 | $26.50 | $28.37 | 600 |
| 2023-11-24 | $26.50 | $28.37 | 300 |
| 2023-11-22 | $26.49 | $28.36 | 5,300 |
| 2023-11-21 | $26.60 | $28.48 | 200 |
| 2023-11-20 | $26.50 | $28.37 | 4,000 |
| 2023-11-17 | $26.53 | $28.41 | 2,200 |
| 2023-11-16 | $26.60 | $28.48 | 0 |
| 2023-11-15 | $26.60 | $28.48 | 4,200 |
| 2023-11-14 | $26.55 | $28.43 | 500 |
| 2023-11-13 | $26.59 | $28.47 | 1,500 |
| 2023-11-10 | $26.50 | $28.37 | 2,000 |
| 2023-11-09 | $26.20 | $28.05 | 2,400 |
| 2023-11-08 | $26.72 | $28.60 | 1,700 |
| 2023-11-07 | $26.75 | $28.64 | 1,500 |
| 2023-11-06 | $26.70 | $28.59 | 700 |
| 2023-11-03 | $26.70 | $28.59 | 500 |
| 2023-11-02 | $26.70 | $28.59 | 300 |
| 2023-11-01 | $26.80 | $28.70 | 2,300 |
| 2023-10-31 | $26.78 | $28.67 | 9,100 |
| 2023-10-30 | $26.59 | $28.47 | 600 |
| 2023-10-27 | $26.49 | $28.36 | 5,700 |
| 2023-10-26 | $26.40 | $28.27 | 2,200 |
| 2023-10-25 | $26.40 | $28.27 | 3,400 |
| 2023-10-24 | $26.49 | $28.36 | 3,400 |
| 2023-10-23 | $26.49 | $28.36 | 7,000 |
| 2023-10-20 | $26.50 | $28.37 | 100 |
| 2023-10-19 | $26.90 | $28.59 | 0 |
| 2023-10-18 | $26.90 | $28.59 | 0 |
| 2023-10-17 | $26.90 | $28.59 | 0 |
| 2023-10-16 | $26.90 | $28.59 | 900 |
| 2023-10-13 | $26.90 | $28.59 | 0 |
| 2023-10-12 | $26.90 | $28.59 | 700 |
| 2023-10-11 | $27.00 | $28.69 | 100 |
| 2023-10-10 | $27.00 | $28.69 | 0 |
| 2023-10-09 | $27.00 | $28.69 | 700 |
| 2023-10-06 | $27.00 | $28.69 | 0 |
| 2023-10-05 | $27.00 | $28.69 | 100 |
| 2023-10-04 | $26.95 | $28.64 | 100 |
| 2023-10-03 | $26.95 | $28.64 | 0 |
| 2023-10-02 | $26.95 | $28.64 | 700 |
| 2023-09-29 | $27.15 | $28.85 | 0 |
| 2023-09-28 | $27.15 | $28.85 | 500 |
| 2023-09-27 | $27.29 | $29.00 | 0 |
| 2023-09-26 | $27.29 | $29.00 | 100 |
| 2023-09-25 | $27.29 | $29.00 | 4,300 |
| 2023-09-22 | $27.30 | $29.01 | 600 |
| 2023-09-21 | $27.34 | $29.06 | 0 |
| 2023-09-20 | $27.34 | $29.06 | 0 |
| 2023-09-19 | $27.34 | $29.06 | 2,900 |
| 2023-09-18 | $27.35 | $29.07 | 800 |
| 2023-09-15 | $27.60 | $29.33 | 0 |
| 2023-09-14 | $27.60 | $29.33 | 0 |
| 2023-09-13 | $27.60 | $29.33 | 2,200 |
| 2023-09-12 | $27.75 | $29.49 | 4,900 |
| 2023-09-11 | $27.90 | $29.65 | 100 |
| 2023-09-08 | $27.85 | $29.60 | 2,200 |
| 2023-09-07 | $27.95 | $29.70 | 100 |
| 2023-09-06 | $27.94 | $29.69 | 100 |
| 2023-09-05 | $27.95 | $29.70 | 100 |
| 2023-09-01 | $28.00 | $29.76 | 0 |
| 2023-08-31 | $28.00 | $29.76 | 11,600 |
| 2023-08-30 | $28.00 | $29.76 | 1,200 |
| 2023-08-29 | $27.90 | $29.65 | 0 |
| 2023-08-28 | $27.90 | $29.65 | 0 |
| 2023-08-25 | $27.90 | $29.65 | 200 |
| 2023-08-24 | $27.99 | $29.75 | 200 |
| 2023-08-23 | $28.00 | $29.76 | 0 |
| 2023-08-22 | $28.00 | $29.76 | 0 |
| 2023-08-21 | $28.00 | $29.76 | 10,500 |
| 2023-08-18 | $27.10 | $28.80 | 0 |
| 2023-08-17 | $27.10 | $28.80 | 0 |
| 2023-08-16 | $27.10 | $28.80 | 800 |
| 2023-08-15 | $27.15 | $28.85 | 100 |
| 2023-08-14 | $27.31 | $29.02 | 100 |
| 2023-08-11 | $27.31 | $29.02 | 0 |
| 2023-08-10 | $27.31 | $29.02 | 200 |
| 2023-08-09 | $27.40 | $29.12 | 100 |
| 2023-08-08 | $27.43 | $29.15 | 1,200 |
| 2023-08-07 | $27.75 | $29.49 | 0 |
| 2023-08-04 | $27.75 | $29.49 | 300 |
| 2023-08-03 | $27.43 | $29.15 | 300 |
| 2023-08-02 | $27.43 | $29.15 | 200 |
| 2023-08-01 | $27.43 | $29.15 | 100 |
| 2023-07-31 | $27.43 | $29.15 | 200 |
| 2023-07-28 | $27.43 | $29.15 | 300 |
| 2023-07-27 | $27.43 | $29.15 | 1,200 |
| 2023-07-26 | $27.44 | $29.16 | 0 |
| 2023-07-25 | $27.44 | $29.16 | 200 |
| 2023-07-24 | $27.45 | $29.17 | 100 |
| 2023-07-21 | $27.46 | $29.18 | 400 |
| 2023-07-20 | $27.49 | $29.00 | 0 |
| 2023-07-19 | $27.49 | $29.00 | 100 |
| 2023-07-18 | $27.50 | $29.01 | 0 |
| 2023-07-17 | $27.50 | $29.01 | 200 |
| 2023-07-14 | $27.50 | $29.01 | 4,800 |
| 2023-07-13 | $27.50 | $29.01 | 400 |
| 2023-07-12 | $27.33 | $28.83 | 0 |
| 2023-07-11 | $27.33 | $28.83 | 100 |
| 2023-07-10 | $27.38 | $28.89 | 300 |
| 2023-07-07 | $27.38 | $28.89 | 0 |
| 2023-07-06 | $27.38 | $28.89 | 200 |
| 2023-07-05 | $27.44 | $28.95 | 0 |
| 2023-07-03 | $27.44 | $28.95 | 100 |
| 2023-06-30 | $27.45 | $28.96 | 0 |
| 2023-06-29 | $27.45 | $28.96 | 2,100 |
| 2023-06-28 | $27.45 | $28.96 | 300 |
| 2023-06-27 | $27.48 | $28.99 | 600 |
| 2023-06-26 | $27.48 | $28.99 | 300 |
| 2023-06-23 | $27.48 | $28.99 | 3,800 |
| 2023-06-22 | $27.50 | $29.01 | 0 |
| 2023-06-21 | $27.50 | $29.01 | 100 |
| 2023-06-20 | $27.47 | $28.98 | 1,000 |
| 2023-06-16 | $27.47 | $28.98 | 2,400 |
| 2023-06-15 | $27.50 | $29.01 | 0 |
| 2023-06-14 | $27.50 | $29.01 | 700 |
| 2023-06-13 | $27.47 | $28.98 | 0 |
| 2023-06-12 | $27.47 | $28.98 | 2,400 |
| 2023-06-09 | $27.50 | $29.01 | 0 |
| 2023-06-08 | $27.50 | $29.01 | 0 |
| 2023-06-07 | $27.50 | $29.01 | 0 |
| 2023-06-06 | $27.50 | $29.01 | 300 |
| 2023-06-05 | $26.90 | $28.38 | 200 |
| 2023-06-02 | $27.50 | $29.01 | 700 |
| 2023-06-01 | $27.45 | $28.96 | 100 |
| 2023-05-31 | $27.50 | $29.01 | 0 |
| 2023-05-30 | $27.50 | $29.01 | 9,700 |
| 2023-05-26 | $27.25 | $28.75 | 0 |
| 2023-05-25 | $27.25 | $28.75 | 500 |
| 2023-05-24 | $27.48 | $28.99 | 0 |
| 2023-05-23 | $27.48 | $28.99 | 100 |
| 2023-05-22 | $27.50 | $29.01 | 0 |
| 2023-05-19 | $27.50 | $29.01 | 0 |
| 2023-05-18 | $27.50 | $29.01 | 1,400 |
| 2023-05-17 | $28.20 | $29.75 | 500 |
| 2023-05-16 | $28.50 | $30.07 | 800 |
| 2023-05-15 | $27.95 | $29.49 | 6,500 |
| 2023-05-12 | $28.50 | $30.07 | 0 |
| 2023-05-11 | $28.50 | $30.07 | 600 |
| 2023-05-10 | $28.64 | $30.22 | 1,700 |
| 2023-05-09 | $28.64 | $30.22 | 1,500 |
| 2023-05-08 | $29.00 | $30.60 | 0 |
| 2023-05-05 | $29.00 | $30.60 | 500 |
| 2023-05-04 | $29.00 | $30.60 | 700 |
| 2023-05-03 | $29.05 | $30.65 | 1,800 |
| 2023-05-02 | $29.85 | $31.49 | 1,000 |
| 2023-05-01 | $29.85 | $31.49 | 500 |
| 2023-04-28 | $28.99 | $30.59 | 3,200 |
| 2023-04-27 | $28.99 | $30.59 | 0 |
| 2023-04-26 | $28.99 | $30.59 | 100 |
| 2023-04-25 | $29.99 | $31.64 | 0 |
| 2023-04-24 | $29.99 | $31.64 | 100 |
| 2023-04-21 | $29.80 | $31.44 | 1,900 |
| 2023-04-20 | $30.00 | $31.44 | 400 |
| 2023-04-19 | $30.20 | $31.65 | 400 |
| 2023-04-18 | $30.00 | $31.44 | 0 |
| 2023-04-17 | $30.00 | $31.44 | 0 |
| 2023-04-14 | $30.00 | $31.44 | 0 |
| 2023-04-13 | $30.00 | $31.44 | 300 |
| 2023-04-12 | $30.00 | $31.44 | 6,000 |
| 2023-04-11 | $30.80 | $32.28 | 0 |
| 2023-04-10 | $30.80 | $32.28 | 0 |
| 2023-04-06 | $30.80 | $32.28 | 0 |
| 2023-04-05 | $30.80 | $32.28 | 2,300 |
| 2023-04-04 | $30.45 | $31.91 | 0 |
| 2023-04-03 | $30.45 | $31.91 | 0 |
| 2023-03-31 | $30.45 | $31.91 | 1,900 |
| 2023-03-30 | $30.45 | $31.91 | 0 |
| 2023-03-29 | $30.45 | $31.91 | 400 |
| 2023-03-28 | $30.80 | $32.28 | 0 |
| 2023-03-27 | $30.80 | $32.28 | 0 |
| 2023-03-24 | $30.80 | $32.28 | 0 |
| 2023-03-23 | $30.80 | $32.28 | 2,500 |
| 2023-03-22 | $30.50 | $31.96 | 0 |
| 2023-03-21 | $30.50 | $31.96 | 3,400 |
| 2023-03-20 | $30.00 | $31.44 | 600 |
| 2023-03-17 | $30.00 | $31.44 | 2,100 |
| 2023-03-16 | $31.00 | $32.49 | 100 |
| 2023-03-15 | $31.49 | $33.00 | 600 |
| 2023-03-14 | $32.00 | $33.54 | 400 |
| 2023-03-13 | $31.00 | $32.49 | 800 |
| 2023-03-10 | $32.80 | $34.37 | 1,500 |
| 2023-03-09 | $34.25 | $35.89 | 2,100 |
| 2023-03-08 | $34.95 | $36.63 | 100 |
| 2023-03-07 | $34.05 | $35.68 | 1,500 |
| 2023-03-06 | $34.00 | $35.63 | 1,400 |
| 2023-03-03 | $33.50 | $35.11 | 0 |
| 2023-03-02 | $33.50 | $35.11 | 600 |
| 2023-03-01 | $33.60 | $35.21 | 1,200 |
| 2023-02-28 | $33.48 | $35.09 | 500 |
| 2023-02-27 | $33.00 | $34.58 | 900 |
| 2023-02-24 | $32.70 | $34.27 | 0 |
| 2023-02-23 | $32.70 | $34.27 | 0 |
| 2023-02-22 | $32.70 | $34.27 | 1,800 |
| 2023-02-21 | $32.70 | $34.27 | 2,500 |
| 2023-02-17 | $33.00 | $34.58 | 500 |
| 2023-02-16 | $32.85 | $34.43 | 100 |
| 2023-02-15 | $33.00 | $34.58 | 2,100 |
| 2023-02-14 | $33.00 | $34.58 | 200 |
| 2023-02-13 | $33.00 | $34.58 | 800 |
| 2023-02-10 | $32.65 | $34.22 | 100 |
| 2023-02-09 | $32.70 | $34.27 | 0 |
| 2023-02-08 | $32.70 | $34.27 | 300 |
| 2023-02-07 | $32.50 | $34.06 | 600 |
| 2023-02-06 | $33.00 | $34.58 | 28,900 |
| 2023-02-03 | $33.40 | $35.00 | 300 |
| 2023-02-02 | $33.40 | $35.00 | 700 |
| 2023-02-01 | $33.40 | $35.00 | 700 |
| 2023-01-31 | $33.50 | $35.11 | 3,700 |
| 2023-01-30 | $33.15 | $34.74 | 0 |
| 2023-01-27 | $33.15 | $34.74 | 500 |
| 2023-01-26 | $33.25 | $34.85 | 1,500 |
| 2023-01-25 | $33.25 | $34.85 | 100 |
| 2023-01-24 | $33.25 | $34.85 | 100 |
| 2023-01-23 | $33.60 | $35.21 | 0 |
| 2023-01-20 | $33.60 | $35.21 | 100 |
| 2023-01-19 | $33.30 | $34.69 | 5,800 |
| 2023-01-18 | $33.00 | $34.38 | 600 |
| 2023-01-17 | $33.00 | $34.38 | 0 |
| 2023-01-13 | $33.00 | $34.38 | 0 |
| 2023-01-12 | $33.00 | $34.38 | 0 |
| 2023-01-11 | $33.00 | $34.38 | 0 |
| 2023-01-10 | $33.00 | $34.38 | 0 |
| 2023-01-09 | $33.00 | $34.38 | 100 |
| 2023-01-06 | $33.00 | $34.38 | 200 |
| 2023-01-05 | $33.00 | $34.38 | 300 |
| 2023-01-04 | $32.95 | $34.32 | 200 |
| 2023-01-03 | $33.00 | $34.38 | 0 |