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
- 2013-09-13 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 | $30.35 | $34.97 | 700 |
| 2023-12-28 | $28.46 | $32.79 | 0 |
| 2023-12-27 | $28.46 | $32.79 | 0 |
| 2023-12-26 | $28.46 | $32.79 | 3,100 |
| 2023-12-22 | $28.46 | $32.79 | 0 |
| 2023-12-21 | $28.46 | $32.79 | 0 |
| 2023-12-20 | $28.46 | $32.79 | 100 |
| 2023-12-19 | $27.35 | $31.51 | 0 |
| 2023-12-18 | $27.35 | $31.51 | 600 |
| 2023-12-15 | $28.89 | $33.29 | 3,600 |
| 2023-12-14 | $28.41 | $32.73 | 20,600 |
| 2023-12-13 | $22.00 | $25.35 | 700 |
| 2023-12-12 | $24.30 | $28.00 | 0 |
| 2023-12-11 | $24.30 | $28.00 | 900 |
| 2023-12-08 | $25.25 | $29.09 | 0 |
| 2023-12-07 | $25.25 | $29.09 | 300 |
| 2023-12-06 | $24.40 | $28.11 | 0 |
| 2023-12-05 | $24.40 | $28.11 | 0 |
| 2023-12-04 | $24.40 | $28.11 | 1,400 |
| 2023-12-01 | $24.54 | $28.28 | 100 |
| 2023-11-30 | $23.83 | $27.46 | 200 |
| 2023-11-29 | $21.83 | $25.15 | 400 |
| 2023-11-28 | $22.03 | $25.38 | 15,400 |
| 2023-11-27 | $23.98 | $27.63 | 2,200 |
| 2023-11-24 | $24.67 | $27.75 | 300 |
| 2023-11-22 | $20.94 | $23.55 | 0 |
| 2023-11-21 | $20.94 | $23.55 | 0 |
| 2023-11-20 | $20.94 | $23.55 | 400 |
| 2023-11-17 | $21.72 | $24.43 | 0 |
| 2023-11-16 | $21.72 | $24.43 | 0 |
| 2023-11-15 | $21.72 | $24.43 | 800 |
| 2023-11-14 | $21.78 | $24.50 | 0 |
| 2023-11-13 | $21.78 | $24.50 | 0 |
| 2023-11-10 | $21.78 | $24.50 | 0 |
| 2023-11-09 | $21.78 | $24.50 | 0 |
| 2023-11-08 | $21.78 | $24.50 | 600 |
| 2023-11-07 | $23.50 | $26.43 | 200 |
| 2023-11-06 | $22.50 | $25.31 | 15,400 |
| 2023-11-03 | $23.00 | $25.87 | 300 |
| 2023-11-02 | $23.50 | $26.43 | 600 |
| 2023-11-01 | $21.46 | $24.14 | 2,200 |
| 2023-10-31 | $20.69 | $23.27 | 300 |
| 2023-10-30 | $22.63 | $25.46 | 700 |
| 2023-10-27 | $20.10 | $22.61 | 0 |
| 2023-10-26 | $20.10 | $22.61 | 300 |
| 2023-10-25 | $20.10 | $22.61 | 900 |
| 2023-10-24 | $20.35 | $22.89 | 500 |
| 2023-10-23 | $20.34 | $22.88 | 200 |
| 2023-10-20 | $21.53 | $24.22 | 400 |
| 2023-10-19 | $21.24 | $23.89 | 20,500 |
| 2023-10-18 | $20.08 | $22.59 | 500 |
| 2023-10-17 | $22.26 | $25.04 | 0 |
| 2023-10-16 | $22.26 | $25.04 | 400 |
| 2023-10-13 | $21.00 | $23.62 | 15,200 |
| 2023-10-12 | $21.00 | $23.62 | 0 |
| 2023-10-11 | $21.00 | $23.62 | 15,600 |
| 2023-10-10 | $18.44 | $20.74 | 0 |
| 2023-10-09 | $18.44 | $20.74 | 0 |
| 2023-10-06 | $18.44 | $20.74 | 300 |
| 2023-10-05 | $20.00 | $22.50 | 102,400 |
| 2023-10-04 | $23.39 | $26.31 | 0 |
| 2023-10-03 | $23.39 | $26.31 | 0 |
| 2023-10-02 | $23.39 | $26.31 | 0 |
| 2023-09-29 | $23.39 | $26.31 | 1,100 |
| 2023-09-28 | $23.16 | $26.05 | 300 |
| 2023-09-27 | $23.16 | $26.05 | 300 |
| 2023-09-26 | $27.35 | $30.76 | 0 |
| 2023-09-25 | $27.35 | $30.76 | 200 |
| 2023-09-22 | $23.86 | $26.84 | 200 |
| 2023-09-21 | $26.68 | $30.01 | 100 |
| 2023-09-20 | $27.47 | $30.90 | 31,100 |
| 2023-09-19 | $27.47 | $30.90 | 200 |
| 2023-09-18 | $25.15 | $28.29 | 300 |
| 2023-09-15 | $27.75 | $31.21 | 0 |
| 2023-09-14 | $27.75 | $31.21 | 100 |
| 2023-09-13 | $24.59 | $27.66 | 400 |
| 2023-09-12 | $23.16 | $26.05 | 0 |
| 2023-09-11 | $23.16 | $26.05 | 0 |
| 2023-09-08 | $23.16 | $26.05 | 0 |
| 2023-09-07 | $23.16 | $26.05 | 0 |
| 2023-09-06 | $23.16 | $26.05 | 600 |
| 2023-09-05 | $29.09 | $32.72 | 0 |
| 2023-09-01 | $29.09 | $32.72 | 200 |
| 2023-08-31 | $29.10 | $32.73 | 0 |
| 2023-08-30 | $29.10 | $32.73 | 0 |
| 2023-08-29 | $29.10 | $32.73 | 0 |
| 2023-08-28 | $29.10 | $32.73 | 0 |
| 2023-08-25 | $29.10 | $32.73 | 600 |
| 2023-08-24 | $26.66 | $29.99 | 300 |
| 2023-08-23 | $26.46 | $29.76 | 0 |
| 2023-08-22 | $26.46 | $29.76 | 0 |
| 2023-08-21 | $26.46 | $29.76 | 100 |
| 2023-08-18 | $26.46 | $29.76 | 200 |
| 2023-08-17 | $26.56 | $29.88 | 0 |
| 2023-08-16 | $26.56 | $29.88 | 0 |
| 2023-08-15 | $26.56 | $29.88 | 0 |
| 2023-08-14 | $26.56 | $29.88 | 0 |
| 2023-08-11 | $26.56 | $29.88 | 0 |
| 2023-08-10 | $26.56 | $29.88 | 200 |
| 2023-08-09 | $26.26 | $29.54 | 0 |
| 2023-08-08 | $26.26 | $29.54 | 300 |
| 2023-08-07 | $26.48 | $29.79 | 100 |
| 2023-08-04 | $26.48 | $29.79 | 100 |
| 2023-08-03 | $26.48 | $29.79 | 100 |
| 2023-08-02 | $26.48 | $29.79 | 100 |
| 2023-08-01 | $26.48 | $29.79 | 0 |
| 2023-07-31 | $26.48 | $29.79 | 100 |
| 2023-07-28 | $26.48 | $29.79 | 100 |
| 2023-07-27 | $26.48 | $29.79 | 0 |
| 2023-07-26 | $26.48 | $29.79 | 900 |
| 2023-07-25 | $24.40 | $27.45 | 300 |
| 2023-07-24 | $28.25 | $31.78 | 0 |
| 2023-07-21 | $28.25 | $31.78 | 0 |
| 2023-07-20 | $28.25 | $31.78 | 400 |
| 2023-07-19 | $28.55 | $32.11 | 100 |
| 2023-07-18 | $28.55 | $32.11 | 0 |
| 2023-07-17 | $28.55 | $32.11 | 0 |
| 2023-07-14 | $28.55 | $32.11 | 0 |
| 2023-07-13 | $28.55 | $32.11 | 0 |
| 2023-07-12 | $28.55 | $32.11 | 0 |
| 2023-07-11 | $28.55 | $32.11 | 100 |
| 2023-07-10 | $28.55 | $32.11 | 1,100 |
| 2023-07-07 | $28.55 | $32.11 | 0 |
| 2023-07-06 | $28.55 | $32.11 | 0 |
| 2023-07-05 | $28.55 | $32.11 | 0 |
| 2023-07-03 | $28.55 | $32.11 | 0 |
| 2023-06-30 | $28.55 | $32.11 | 0 |
| 2023-06-29 | $28.55 | $32.11 | 0 |
| 2023-06-28 | $28.55 | $32.11 | 0 |
| 2023-06-27 | $28.55 | $32.11 | 100 |
| 2023-06-26 | $28.55 | $32.11 | 0 |
| 2023-06-23 | $28.55 | $32.11 | 0 |
| 2023-06-22 | $28.55 | $32.11 | 100 |
| 2023-06-21 | $28.55 | $32.11 | 0 |
| 2023-06-20 | $28.55 | $32.11 | 0 |
| 2023-06-16 | $28.55 | $32.11 | 0 |
| 2023-06-15 | $28.55 | $32.11 | 0 |
| 2023-06-14 | $28.55 | $32.11 | 0 |
| 2023-06-13 | $28.55 | $32.11 | 0 |
| 2023-06-12 | $28.55 | $32.11 | 0 |
| 2023-06-09 | $28.55 | $32.11 | 200 |
| 2023-06-08 | $28.55 | $32.11 | 100 |
| 2023-06-07 | $28.55 | $32.11 | 0 |
| 2023-06-06 | $28.55 | $32.11 | 0 |
| 2023-06-05 | $28.55 | $32.11 | 0 |
| 2023-06-02 | $28.55 | $32.11 | 0 |
| 2023-06-01 | $28.55 | $32.11 | 0 |
| 2023-05-31 | $28.55 | $32.11 | 0 |
| 2023-05-30 | $28.55 | $32.11 | 0 |
| 2023-05-26 | $28.55 | $32.05 | 2,200 |
| 2023-05-25 | $25.20 | $28.29 | 0 |
| 2023-05-24 | $25.20 | $28.29 | 0 |
| 2023-05-23 | $25.20 | $28.29 | 0 |
| 2023-05-22 | $25.20 | $28.29 | 0 |
| 2023-05-19 | $25.20 | $28.29 | 0 |
| 2023-05-18 | $25.20 | $28.29 | 0 |
| 2023-05-17 | $25.20 | $28.29 | 0 |
| 2023-05-16 | $25.20 | $28.29 | 0 |
| 2023-05-15 | $25.20 | $28.29 | 0 |
| 2023-05-12 | $25.20 | $28.29 | 0 |
| 2023-05-11 | $25.20 | $28.29 | 0 |
| 2023-05-10 | $25.20 | $28.29 | 0 |
| 2023-05-09 | $25.20 | $28.29 | 0 |
| 2023-05-08 | $25.20 | $28.29 | 0 |
| 2023-05-05 | $25.20 | $28.29 | 0 |
| 2023-05-04 | $25.20 | $28.29 | 0 |
| 2023-05-03 | $25.20 | $28.29 | 0 |
| 2023-05-02 | $25.20 | $28.29 | 0 |
| 2023-05-01 | $25.20 | $28.29 | 0 |
| 2023-04-28 | $25.20 | $28.29 | 0 |
| 2023-04-27 | $25.20 | $28.29 | 0 |
| 2023-04-26 | $25.20 | $28.29 | 0 |
| 2023-04-25 | $25.20 | $28.29 | 0 |
| 2023-04-24 | $25.20 | $28.29 | 1,200 |
| 2023-04-21 | $25.20 | $28.29 | 0 |
| 2023-04-20 | $25.20 | $28.29 | 0 |
| 2023-04-19 | $25.20 | $28.29 | 0 |
| 2023-04-18 | $25.20 | $28.29 | 0 |
| 2023-04-17 | $25.20 | $28.29 | 0 |
| 2023-04-14 | $25.20 | $28.29 | 1,400 |
| 2023-04-13 | $25.20 | $28.29 | 0 |
| 2023-04-12 | $25.20 | $28.29 | 0 |
| 2023-04-11 | $25.20 | $28.29 | 0 |
| 2023-04-10 | $25.20 | $28.29 | 0 |
| 2023-04-06 | $25.20 | $28.29 | 0 |
| 2023-04-05 | $25.20 | $28.29 | 0 |
| 2023-04-04 | $25.20 | $28.29 | 0 |
| 2023-04-03 | $25.20 | $28.29 | 0 |
| 2023-03-31 | $25.20 | $28.29 | 0 |
| 2023-03-30 | $25.20 | $28.29 | 0 |
| 2023-03-29 | $25.20 | $28.29 | 300 |
| 2023-03-28 | $25.20 | $28.29 | 0 |
| 2023-03-27 | $25.20 | $28.29 | 0 |
| 2023-03-24 | $25.20 | $28.29 | 0 |
| 2023-03-23 | $25.20 | $28.29 | 0 |
| 2023-03-22 | $25.20 | $28.29 | 0 |
| 2023-03-21 | $25.20 | $28.29 | 100 |
| 2023-03-20 | $25.20 | $28.29 | 0 |
| 2023-03-17 | $25.20 | $28.29 | 0 |
| 2023-03-16 | $25.20 | $28.29 | 0 |
| 2023-03-15 | $25.20 | $28.29 | 300 |
| 2023-03-14 | $25.20 | $28.29 | 0 |
| 2023-03-13 | $25.20 | $28.29 | 0 |
| 2023-03-10 | $25.20 | $28.29 | 0 |
| 2023-03-09 | $25.20 | $28.29 | 2,400 |
| 2023-03-08 | $25.20 | $28.29 | 0 |
| 2023-03-07 | $25.20 | $28.29 | 2,300 |
| 2023-03-06 | $25.20 | $28.29 | 2,600 |
| 2023-03-03 | $25.20 | $28.29 | 3,900 |
| 2023-03-02 | $25.20 | $28.29 | 500 |
| 2023-03-01 | $25.20 | $28.29 | 1,400 |
| 2023-02-28 | $25.20 | $28.29 | 2,200 |
| 2023-02-27 | $25.20 | $28.29 | 1,800 |
| 2023-02-24 | $25.20 | $28.29 | 7,500 |
| 2023-02-23 | $25.20 | $28.29 | 1,900 |
| 2023-02-22 | $25.20 | $28.29 | 0 |
| 2023-02-21 | $25.20 | $28.29 | 1,000 |
| 2023-02-17 | $25.20 | $28.29 | 1,300 |
| 2023-02-16 | $25.20 | $28.29 | 0 |
| 2023-02-15 | $25.20 | $28.29 | 0 |
| 2023-02-14 | $25.20 | $28.29 | 0 |
| 2023-02-13 | $25.20 | $28.29 | 300 |
| 2023-02-10 | $25.20 | $28.29 | 0 |
| 2023-02-09 | $25.20 | $28.29 | 0 |
| 2023-02-08 | $25.20 | $28.29 | 0 |
| 2023-02-07 | $25.20 | $28.29 | 0 |
| 2023-02-06 | $25.20 | $28.29 | 0 |
| 2023-02-03 | $25.20 | $28.29 | 0 |
| 2023-02-02 | $25.20 | $28.29 | 0 |
| 2023-02-01 | $25.20 | $28.29 | 0 |
| 2023-01-31 | $25.20 | $28.29 | 0 |
| 2023-01-30 | $25.20 | $28.29 | 0 |
| 2023-01-27 | $25.20 | $28.29 | 0 |
| 2023-01-26 | $25.20 | $28.29 | 0 |
| 2023-01-25 | $25.20 | $28.29 | 0 |
| 2023-01-24 | $25.20 | $28.29 | 0 |
| 2023-01-23 | $25.20 | $28.29 | 0 |
| 2023-01-20 | $25.20 | $28.29 | 0 |
| 2023-01-19 | $25.20 | $28.29 | 0 |
| 2023-01-18 | $25.20 | $28.29 | 0 |
| 2023-01-17 | $25.20 | $28.29 | 2,500 |
| 2023-01-13 | $25.20 | $28.29 | 0 |
| 2023-01-12 | $25.20 | $28.29 | 0 |
| 2023-01-11 | $25.20 | $28.29 | 0 |
| 2023-01-10 | $25.20 | $28.29 | 1,500 |
| 2023-01-09 | $25.20 | $28.29 | 0 |
| 2023-01-06 | $25.20 | $28.29 | 0 |
| 2023-01-05 | $25.20 | $28.29 | 1,200 |
| 2023-01-04 | $25.20 | $28.29 | 0 |
| 2023-01-03 | $25.20 | $28.29 | 0 |