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
- 2009-01-08 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 | $28.73 | $31.34 | 200 |
| 2023-12-28 | $26.29 | $28.68 | 0 |
| 2023-12-27 | $26.29 | $28.68 | 0 |
| 2023-12-26 | $26.29 | $28.68 | 0 |
| 2023-12-22 | $26.29 | $28.68 | 0 |
| 2023-12-21 | $26.29 | $28.68 | 0 |
| 2023-12-20 | $26.29 | $28.68 | 30,000 |
| 2023-12-19 | $26.29 | $28.68 | 0 |
| 2023-12-18 | $26.29 | $28.68 | 0 |
| 2023-12-15 | $26.29 | $28.68 | 0 |
| 2023-12-14 | $26.29 | $28.68 | 0 |
| 2023-12-13 | $26.29 | $28.68 | 500 |
| 2023-12-12 | $24.94 | $27.21 | 0 |
| 2023-12-11 | $24.94 | $27.21 | 0 |
| 2023-12-08 | $24.94 | $27.21 | 0 |
| 2023-12-07 | $24.94 | $27.21 | 0 |
| 2023-12-06 | $24.94 | $27.21 | 25,000 |
| 2023-12-05 | $24.94 | $27.21 | 0 |
| 2023-12-04 | $24.94 | $27.21 | 70,000 |
| 2023-12-01 | $24.94 | $27.21 | 130,000 |
| 2023-11-30 | $24.94 | $27.21 | 500 |
| 2023-11-29 | $22.14 | $24.15 | 0 |
| 2023-11-28 | $22.14 | $24.15 | 0 |
| 2023-11-27 | $22.14 | $24.15 | 0 |
| 2023-11-24 | $22.14 | $24.15 | 0 |
| 2023-11-22 | $22.14 | $24.15 | 0 |
| 2023-11-21 | $22.14 | $24.15 | 0 |
| 2023-11-20 | $22.14 | $24.15 | 0 |
| 2023-11-17 | $22.14 | $24.15 | 0 |
| 2023-11-16 | $22.14 | $24.15 | 0 |
| 2023-11-15 | $21.92 | $23.91 | 170,000 |
| 2023-11-14 | $22.14 | $24.15 | 0 |
| 2023-11-13 | $21.92 | $23.91 | 140,000 |
| 2023-11-10 | $22.14 | $23.91 | 0 |
| 2023-11-09 | $22.14 | $23.91 | 0 |
| 2023-11-08 | $22.14 | $23.91 | 0 |
| 2023-11-07 | $22.14 | $23.91 | 0 |
| 2023-11-06 | $22.14 | $23.91 | 150,000 |
| 2023-11-03 | $22.14 | $23.91 | 0 |
| 2023-11-02 | $22.14 | $23.91 | 0 |
| 2023-11-01 | $22.14 | $23.91 | 104,300 |
| 2023-10-31 | $22.14 | $23.91 | 0 |
| 2023-10-30 | $22.14 | $23.91 | 0 |
| 2023-10-27 | $22.14 | $23.91 | 0 |
| 2023-10-26 | $22.14 | $23.91 | 0 |
| 2023-10-25 | $22.14 | $23.91 | 0 |
| 2023-10-24 | $22.14 | $23.91 | 0 |
| 2023-10-23 | $22.14 | $23.91 | 0 |
| 2023-10-20 | $22.14 | $23.91 | 0 |
| 2023-10-19 | $22.14 | $23.91 | 0 |
| 2023-10-18 | $22.14 | $23.91 | 3,500 |
| 2023-10-17 | $23.91 | $25.83 | 0 |
| 2023-10-16 | $23.91 | $25.83 | 0 |
| 2023-10-13 | $23.91 | $25.83 | 0 |
| 2023-10-12 | $23.91 | $25.83 | 139,300 |
| 2023-10-11 | $23.91 | $25.83 | 0 |
| 2023-10-10 | $23.91 | $25.83 | 0 |
| 2023-10-09 | $23.91 | $25.83 | 0 |
| 2023-10-06 | $23.91 | $25.83 | 0 |
| 2023-10-05 | $23.91 | $25.83 | 0 |
| 2023-10-04 | $23.91 | $25.83 | 0 |
| 2023-10-03 | $23.91 | $25.83 | 100 |
| 2023-10-02 | $26.20 | $28.30 | 0 |
| 2023-09-29 | $26.20 | $28.30 | 70,000 |
| 2023-09-28 | $26.20 | $28.30 | 45,000 |
| 2023-09-27 | $26.20 | $28.30 | 50,000 |
| 2023-09-26 | $26.20 | $28.30 | 0 |
| 2023-09-25 | $26.20 | $28.30 | 0 |
| 2023-09-22 | $26.20 | $28.30 | 0 |
| 2023-09-21 | $26.20 | $28.30 | 100 |
| 2023-09-20 | $26.20 | $28.30 | 0 |
| 2023-09-19 | $26.20 | $28.30 | 0 |
| 2023-09-18 | $26.20 | $28.30 | 75,000 |
| 2023-09-15 | $26.20 | $28.30 | 175,000 |
| 2023-09-14 | $26.20 | $28.30 | 100 |
| 2023-09-13 | $26.20 | $28.30 | 0 |
| 2023-09-12 | $26.20 | $28.30 | 0 |
| 2023-09-11 | $26.20 | $28.30 | 0 |
| 2023-09-08 | $26.20 | $28.30 | 0 |
| 2023-09-07 | $26.20 | $28.30 | 0 |
| 2023-09-06 | $26.20 | $28.30 | 0 |
| 2023-09-05 | $26.20 | $28.30 | 0 |
| 2023-09-01 | $26.20 | $28.30 | 0 |
| 2023-08-31 | $26.20 | $28.30 | 0 |
| 2023-08-30 | $26.20 | $28.30 | 0 |
| 2023-08-29 | $26.20 | $28.30 | 0 |
| 2023-08-28 | $26.20 | $28.30 | 0 |
| 2023-08-25 | $26.20 | $28.30 | 80,000 |
| 2023-08-24 | $26.60 | $28.73 | 0 |
| 2023-08-23 | $26.60 | $28.73 | 0 |
| 2023-08-22 | $26.60 | $28.73 | 0 |
| 2023-08-21 | $26.60 | $28.73 | 0 |
| 2023-08-18 | $26.60 | $28.73 | 0 |
| 2023-08-17 | $26.60 | $28.73 | 116,300 |
| 2023-08-16 | $26.60 | $28.73 | 162,000 |
| 2023-08-15 | $26.05 | $28.14 | 100,700 |
| 2023-08-14 | $26.05 | $28.14 | 0 |
| 2023-08-11 | $26.05 | $28.14 | 0 |
| 2023-08-10 | $26.05 | $28.14 | 0 |
| 2023-08-09 | $26.05 | $28.14 | 220,000 |
| 2023-08-08 | $26.05 | $28.14 | 0 |
| 2023-08-07 | $26.05 | $28.14 | 0 |
| 2023-08-04 | $26.05 | $28.14 | 0 |
| 2023-08-03 | $26.05 | $28.14 | 0 |
| 2023-08-02 | $26.05 | $28.14 | 0 |
| 2023-08-01 | $26.05 | $28.14 | 0 |
| 2023-07-31 | $26.05 | $28.14 | 0 |
| 2023-07-28 | $26.05 | $28.14 | 120,000 |
| 2023-07-27 | $26.05 | $28.14 | 0 |
| 2023-07-26 | $26.05 | $28.14 | 0 |
| 2023-07-25 | $26.05 | $28.14 | 0 |
| 2023-07-24 | $26.05 | $28.14 | 0 |
| 2023-07-21 | $26.05 | $28.14 | 0 |
| 2023-07-20 | $26.05 | $28.14 | 0 |
| 2023-07-19 | $26.05 | $28.14 | 0 |
| 2023-07-18 | $26.05 | $28.14 | 0 |
| 2023-07-17 | $26.05 | $28.14 | 0 |
| 2023-07-14 | $26.05 | $28.14 | 0 |
| 2023-07-13 | $26.05 | $28.14 | 0 |
| 2023-07-12 | $26.05 | $28.14 | 0 |
| 2023-07-11 | $26.05 | $28.14 | 0 |
| 2023-07-10 | $26.05 | $28.14 | 0 |
| 2023-07-07 | $26.05 | $28.14 | 0 |
| 2023-07-06 | $26.05 | $28.14 | 2,200 |
| 2023-07-05 | $26.05 | $28.14 | 0 |
| 2023-07-03 | $26.05 | $28.14 | 0 |
| 2023-06-30 | $26.05 | $28.14 | 45,900 |
| 2023-06-29 | $26.05 | $28.14 | 25,800 |
| 2023-06-28 | $26.05 | $28.14 | 25,000 |
| 2023-06-27 | $26.05 | $28.14 | 0 |
| 2023-06-26 | $26.05 | $28.14 | 0 |
| 2023-06-23 | $26.05 | $28.14 | 0 |
| 2023-06-22 | $26.05 | $28.14 | 0 |
| 2023-06-21 | $26.05 | $28.14 | 17,000 |
| 2023-06-20 | $26.05 | $28.14 | 70,000 |
| 2023-06-16 | $26.05 | $28.14 | 70,000 |
| 2023-06-15 | $26.05 | $28.14 | 20,000 |
| 2023-06-14 | $26.05 | $28.14 | 90,000 |
| 2023-06-13 | $26.05 | $28.14 | 0 |
| 2023-06-12 | $26.05 | $28.14 | 0 |
| 2023-06-09 | $26.05 | $28.14 | 50,000 |
| 2023-06-08 | $26.05 | $28.14 | 101,800 |
| 2023-06-07 | $26.05 | $28.14 | 0 |
| 2023-06-06 | $26.05 | $28.14 | 0 |
| 2023-06-05 | $26.05 | $28.14 | 0 |
| 2023-06-02 | $26.05 | $28.14 | 197,600 |
| 2023-06-01 | $26.05 | $28.14 | 200,000 |
| 2023-05-31 | $26.05 | $28.14 | 50,000 |
| 2023-05-30 | $26.05 | $28.14 | 200,000 |
| 2023-05-26 | $26.05 | $28.14 | 90,300 |
| 2023-05-25 | $26.61 | $28.74 | 0 |
| 2023-05-24 | $26.61 | $28.74 | 0 |
| 2023-05-23 | $26.61 | $28.74 | 0 |
| 2023-05-22 | $26.61 | $28.74 | 0 |
| 2023-05-19 | $26.61 | $28.51 | 100 |
| 2023-05-18 | $26.61 | $28.51 | 0 |
| 2023-05-17 | $26.61 | $28.51 | 0 |
| 2023-05-16 | $26.61 | $28.51 | 0 |
| 2023-05-15 | $26.61 | $28.51 | 200 |
| 2023-05-12 | $26.50 | $28.39 | 1,700 |
| 2023-05-11 | $27.00 | $28.93 | 50,000 |
| 2023-05-10 | $27.00 | $28.93 | 0 |
| 2023-05-09 | $27.00 | $28.93 | 0 |
| 2023-05-08 | $27.00 | $28.93 | 0 |
| 2023-05-05 | $27.00 | $28.93 | 0 |
| 2023-05-04 | $27.00 | $28.93 | 0 |
| 2023-05-03 | $27.00 | $28.93 | 0 |
| 2023-05-02 | $27.00 | $28.93 | 11,800 |
| 2023-05-01 | $27.00 | $28.93 | 0 |
| 2023-04-28 | $27.00 | $28.93 | 65,000 |
| 2023-04-27 | $27.00 | $28.93 | 0 |
| 2023-04-26 | $27.00 | $28.93 | 0 |
| 2023-04-25 | $27.00 | $28.93 | 400 |
| 2023-04-24 | $29.49 | $31.59 | 0 |
| 2023-04-21 | $29.49 | $31.59 | 0 |
| 2023-04-20 | $29.49 | $31.59 | 0 |
| 2023-04-19 | $29.49 | $31.59 | 400 |
| 2023-04-18 | $29.49 | $31.59 | 0 |
| 2023-04-17 | $29.49 | $31.59 | 0 |
| 2023-04-14 | $29.49 | $31.59 | 0 |
| 2023-04-13 | $29.49 | $31.59 | 0 |
| 2023-04-12 | $29.49 | $31.59 | 0 |
| 2023-04-11 | $29.49 | $31.59 | 35,000 |
| 2023-04-10 | $29.49 | $31.59 | 0 |
| 2023-04-06 | $29.49 | $31.59 | 0 |
| 2023-04-05 | $29.49 | $31.59 | 0 |
| 2023-04-04 | $29.49 | $31.59 | 0 |
| 2023-04-03 | $29.49 | $31.59 | 0 |
| 2023-03-31 | $29.49 | $31.59 | 0 |
| 2023-03-30 | $29.49 | $31.59 | 0 |
| 2023-03-29 | $29.49 | $31.59 | 729,600 |
| 2023-03-28 | $28.51 | $30.54 | 0 |
| 2023-03-27 | $28.51 | $30.54 | 0 |
| 2023-03-24 | $28.51 | $30.54 | 0 |
| 2023-03-23 | $28.51 | $30.54 | 2,100 |
| 2023-03-22 | $29.54 | $31.65 | 0 |
| 2023-03-21 | $29.54 | $31.65 | 0 |
| 2023-03-20 | $29.54 | $31.65 | 0 |
| 2023-03-17 | $29.54 | $31.65 | 2,300 |
| 2023-03-16 | $29.54 | $31.65 | 0 |
| 2023-03-15 | $29.54 | $31.65 | 0 |
| 2023-03-14 | $29.54 | $31.65 | 320,000 |
| 2023-03-13 | $29.65 | $31.77 | 0 |
| 2023-03-10 | $29.65 | $31.77 | 100,100 |
| 2023-03-09 | $31.59 | $33.84 | 0 |
| 2023-03-08 | $31.59 | $33.84 | 0 |
| 2023-03-07 | $31.59 | $33.84 | 320,000 |
| 2023-03-06 | $31.59 | $33.84 | 0 |
| 2023-03-03 | $31.59 | $33.84 | 11,600 |
| 2023-03-02 | $31.59 | $33.84 | 150,100 |
| 2023-03-01 | $29.98 | $32.12 | 0 |
| 2023-02-28 | $29.98 | $32.12 | 0 |
| 2023-02-27 | $29.98 | $32.12 | 0 |
| 2023-02-24 | $29.98 | $32.12 | 0 |
| 2023-02-23 | $29.98 | $32.12 | 0 |
| 2023-02-22 | $29.98 | $32.12 | 80,000 |
| 2023-02-21 | $29.55 | $31.66 | 0 |
| 2023-02-17 | $29.55 | $31.66 | 0 |
| 2023-02-16 | $29.55 | $31.66 | 0 |
| 2023-02-15 | $29.55 | $31.66 | 0 |
| 2023-02-14 | $29.55 | $31.66 | 1,700 |
| 2023-02-13 | $30.79 | $32.99 | 420,000 |
| 2023-02-10 | $30.79 | $32.99 | 0 |
| 2023-02-09 | $30.79 | $32.99 | 600,000 |
| 2023-02-08 | $30.79 | $32.99 | 200,000 |
| 2023-02-07 | $30.79 | $32.99 | 110,000 |
| 2023-02-06 | $30.79 | $32.99 | 0 |
| 2023-02-03 | $30.79 | $32.99 | 0 |
| 2023-02-02 | $30.79 | $32.99 | 170,300 |
| 2023-02-01 | $28.94 | $31.00 | 0 |
| 2023-01-31 | $28.94 | $31.00 | 0 |
| 2023-01-30 | $28.94 | $31.00 | 0 |
| 2023-01-27 | $28.94 | $31.00 | 0 |
| 2023-01-26 | $28.94 | $31.00 | 0 |
| 2023-01-25 | $28.94 | $31.00 | 0 |
| 2023-01-24 | $28.94 | $31.00 | 800 |
| 2023-01-23 | $28.94 | $31.00 | 0 |
| 2023-01-20 | $28.94 | $31.00 | 88,200 |
| 2023-01-19 | $28.94 | $31.00 | 147,200 |
| 2023-01-18 | $28.94 | $31.00 | 0 |
| 2023-01-17 | $28.94 | $31.00 | 0 |
| 2023-01-13 | $28.94 | $31.00 | 70,000 |
| 2023-01-12 | $28.94 | $31.00 | 0 |
| 2023-01-11 | $28.94 | $31.00 | 0 |
| 2023-01-10 | $28.94 | $31.00 | 70,000 |
| 2023-01-09 | $28.94 | $31.00 | 400 |
| 2023-01-06 | $25.65 | $27.48 | 0 |
| 2023-01-05 | $25.65 | $27.48 | 0 |
| 2023-01-04 | $25.65 | $27.48 | 0 |
| 2023-01-03 | $25.65 | $27.48 | 0 |