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
- 2016-04-12 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 | $28.80 | $39.00 | 16,000 |
| 2023-12-28 | $28.67 | $38.83 | 10,800 |
| 2023-12-27 | $28.80 | $39.00 | 7,700 |
| 2023-12-26 | $28.85 | $39.07 | 13,600 |
| 2023-12-22 | $29.37 | $39.77 | 9,300 |
| 2023-12-21 | $29.28 | $39.65 | 12,600 |
| 2023-12-20 | $28.95 | $39.20 | 12,000 |
| 2023-12-19 | $28.55 | $38.65 | 12,000 |
| 2023-12-18 | $28.25 | $38.25 | 13,700 |
| 2023-12-15 | $28.33 | $38.36 | 14,100 |
| 2023-12-14 | $28.86 | $39.08 | 10,300 |
| 2023-12-13 | $28.55 | $38.66 | 16,800 |
| 2023-12-12 | $29.90 | $40.49 | 23,800 |
| 2023-12-11 | $30.47 | $41.26 | 14,900 |
| 2023-12-08 | $30.51 | $41.31 | 13,600 |
| 2023-12-07 | $30.60 | $41.44 | 68,900 |
| 2023-12-06 | $30.62 | $41.46 | 13,500 |
| 2023-12-05 | $30.33 | $41.08 | 11,200 |
| 2023-12-04 | $30.22 | $40.92 | 17,400 |
| 2023-12-01 | $29.93 | $40.53 | 12,500 |
| 2023-11-30 | $28.97 | $39.23 | 9,900 |
| 2023-11-29 | $29.14 | $39.46 | 8,800 |
| 2023-11-28 | $28.53 | $38.64 | 8,300 |
| 2023-11-27 | $27.65 | $37.44 | 10,300 |
| 2023-11-24 | $27.39 | $37.09 | 8,600 |
| 2023-11-22 | $26.61 | $36.03 | 6,700 |
| 2023-11-21 | $26.66 | $36.10 | 9,000 |
| 2023-11-20 | $26.74 | $36.20 | 11,900 |
| 2023-11-17 | $26.73 | $36.19 | 8,800 |
| 2023-11-16 | $26.63 | $35.73 | 12,700 |
| 2023-11-15 | $27.37 | $36.72 | 10,500 |
| 2023-11-14 | $27.79 | $37.27 | 10,000 |
| 2023-11-13 | $25.94 | $34.80 | 11,900 |
| 2023-11-10 | $25.61 | $34.36 | 8,000 |
| 2023-11-09 | $25.22 | $33.83 | 16,800 |
| 2023-11-08 | $26.39 | $35.40 | 17,900 |
| 2023-11-07 | $26.12 | $35.03 | 9,700 |
| 2023-11-06 | $26.19 | $35.13 | 21,800 |
| 2023-11-03 | $26.71 | $35.83 | 10,500 |
| 2023-11-02 | $26.05 | $34.95 | 17,900 |
| 2023-11-01 | $25.91 | $34.76 | 42,200 |
| 2023-10-31 | $25.77 | $34.57 | 13,300 |
| 2023-10-30 | $25.42 | $34.10 | 13,300 |
| 2023-10-27 | $25.20 | $33.81 | 13,100 |
| 2023-10-26 | $25.49 | $34.19 | 9,300 |
| 2023-10-25 | $26.73 | $35.85 | 7,600 |
| 2023-10-24 | $26.61 | $35.70 | 6,400 |
| 2023-10-23 | $26.59 | $35.68 | 12,400 |
| 2023-10-20 | $26.12 | $35.04 | 8,500 |
| 2023-10-19 | $26.75 | $35.88 | 6,100 |
| 2023-10-18 | $27.77 | $37.25 | 6,200 |
| 2023-10-17 | $28.23 | $37.88 | 7,600 |
| 2023-10-16 | $27.98 | $37.53 | 11,100 |
| 2023-10-13 | $27.88 | $37.40 | 7,800 |
| 2023-10-12 | $27.92 | $37.46 | 7,600 |
| 2023-10-11 | $28.10 | $37.70 | 12,300 |
| 2023-10-10 | $28.06 | $37.64 | 7,600 |
| 2023-10-09 | $27.83 | $37.33 | 5,300 |
| 2023-10-06 | $28.42 | $38.12 | 11,200 |
| 2023-10-05 | $27.47 | $36.85 | 7,900 |
| 2023-10-04 | $26.75 | $35.88 | 31,800 |
| 2023-10-03 | $27.38 | $36.73 | 14,700 |
| 2023-10-02 | $27.73 | $37.19 | 9,000 |
| 2023-09-29 | $28.50 | $38.23 | 6,700 |
| 2023-09-28 | $28.31 | $37.98 | 9,400 |
| 2023-09-27 | $28.13 | $37.73 | 9,200 |
| 2023-09-26 | $28.31 | $37.98 | 7,500 |
| 2023-09-25 | $28.12 | $37.72 | 9,000 |
| 2023-09-22 | $27.97 | $37.52 | 8,400 |
| 2023-09-21 | $28.60 | $38.37 | 14,700 |
| 2023-09-20 | $28.47 | $38.19 | 19,600 |
| 2023-09-19 | $27.58 | $37.00 | 11,900 |
| 2023-09-18 | $28.13 | $37.74 | 9,100 |
| 2023-09-15 | $28.53 | $38.27 | 6,300 |
| 2023-09-14 | $28.25 | $37.90 | 8,200 |
| 2023-09-13 | $28.26 | $37.92 | 15,100 |
| 2023-09-12 | $28.90 | $38.77 | 6,900 |
| 2023-09-11 | $28.47 | $38.19 | 8,800 |
| 2023-09-08 | $28.07 | $37.66 | 11,500 |
| 2023-09-07 | $27.80 | $37.29 | 10,000 |
| 2023-09-06 | $27.81 | $37.31 | 8,500 |
| 2023-09-05 | $27.45 | $36.82 | 13,400 |
| 2023-09-01 | $28.89 | $38.75 | 7,300 |
| 2023-08-31 | $29.21 | $39.18 | 6,000 |
| 2023-08-30 | $29.15 | $39.10 | 7,800 |
| 2023-08-29 | $28.55 | $38.30 | 7,200 |
| 2023-08-28 | $28.56 | $38.31 | 7,500 |
| 2023-08-25 | $28.57 | $38.33 | 4,800 |
| 2023-08-24 | $28.61 | $38.38 | 15,200 |
| 2023-08-23 | $28.58 | $38.35 | 7,600 |
| 2023-08-22 | $28.82 | $38.66 | 9,200 |
| 2023-08-21 | $29.11 | $39.05 | 13,900 |
| 2023-08-18 | $28.79 | $38.62 | 5,000 |
| 2023-08-17 | $28.93 | $38.80 | 6,300 |
| 2023-08-16 | $29.20 | $39.17 | 7,700 |
| 2023-08-15 | $28.61 | $38.37 | 9,800 |
| 2023-08-14 | $28.05 | $37.63 | 6,700 |
| 2023-08-11 | $27.26 | $36.57 | 7,200 |
| 2023-08-10 | $27.35 | $36.69 | 6,200 |
| 2023-08-09 | $27.44 | $36.81 | 6,800 |
| 2023-08-08 | $27.39 | $36.74 | 56,100 |
| 2023-08-07 | $27.28 | $36.59 | 5,800 |
| 2023-08-04 | $27.57 | $36.98 | 5,400 |
| 2023-08-03 | $27.42 | $36.79 | 7,900 |
| 2023-08-02 | $27.17 | $36.44 | 9,600 |
| 2023-08-01 | $27.91 | $37.44 | 7,200 |
| 2023-07-31 | $28.40 | $38.10 | 9,500 |
| 2023-07-28 | $28.41 | $38.11 | 14,300 |
| 2023-07-27 | $28.41 | $38.11 | 10,300 |
| 2023-07-26 | $28.83 | $38.67 | 10,000 |
| 2023-07-25 | $28.54 | $38.29 | 5,100 |
| 2023-07-24 | $28.64 | $38.42 | 8,200 |
| 2023-07-21 | $28.86 | $38.72 | 4,500 |
| 2023-07-20 | $28.96 | $38.85 | 4,800 |
| 2023-07-19 | $28.97 | $38.87 | 6,800 |
| 2023-07-18 | $28.86 | $38.72 | 10,800 |
| 2023-07-17 | $28.48 | $38.21 | 7,900 |
| 2023-07-14 | $28.55 | $38.30 | 11,300 |
| 2023-07-13 | $28.63 | $38.40 | 9,800 |
| 2023-07-12 | $28.77 | $38.59 | 5,600 |
| 2023-07-11 | $28.25 | $37.90 | 9,600 |
| 2023-07-10 | $27.73 | $37.20 | 11,300 |
| 2023-07-07 | $27.53 | $36.94 | 11,800 |
| 2023-07-06 | $27.20 | $36.48 | 11,500 |
| 2023-07-05 | $27.68 | $37.13 | 12,200 |
| 2023-07-03 | $27.78 | $37.27 | 441,700 |
| 2023-06-30 | $27.95 | $37.49 | 237,000 |
| 2023-06-29 | $27.64 | $37.08 | 137,200 |
| 2023-06-28 | $29.70 | $39.29 | 21,300 |
| 2023-06-27 | $29.71 | $39.30 | 13,200 |
| 2023-06-26 | $29.30 | $38.76 | 9,600 |
| 2023-06-23 | $28.86 | $38.18 | 8,600 |
| 2023-06-22 | $29.26 | $38.71 | 12,500 |
| 2023-06-21 | $29.00 | $38.36 | 8,900 |
| 2023-06-20 | $28.87 | $38.20 | 11,300 |
| 2023-06-16 | $28.44 | $37.63 | 10,400 |
| 2023-06-15 | $28.01 | $37.06 | 20,800 |
| 2023-06-14 | $27.87 | $36.87 | 7,300 |
| 2023-06-13 | $27.17 | $35.95 | 12,100 |
| 2023-06-12 | $26.74 | $35.38 | 9,300 |
| 2023-06-09 | $26.83 | $35.50 | 14,500 |
| 2023-06-08 | $26.66 | $35.26 | 11,300 |
| 2023-06-07 | $26.51 | $35.07 | 7,300 |
| 2023-06-06 | $26.78 | $35.42 | 10,100 |
| 2023-06-05 | $26.66 | $35.27 | 10,500 |
| 2023-06-02 | $26.95 | $35.66 | 17,300 |
| 2023-06-01 | $26.47 | $35.02 | 9,800 |
| 2023-05-31 | $25.34 | $33.53 | 17,600 |
| 2023-05-30 | $23.39 | $30.94 | 9,200 |
| 2023-05-26 | $22.83 | $30.20 | 12,600 |
| 2023-05-25 | $22.65 | $29.97 | 10,300 |
| 2023-05-24 | $22.91 | $30.31 | 16,000 |
| 2023-05-23 | $23.00 | $30.43 | 10,200 |
| 2023-05-22 | $24.30 | $32.14 | 7,800 |
| 2023-05-19 | $24.17 | $31.98 | 6,900 |
| 2023-05-18 | $24.56 | $32.49 | 8,200 |
| 2023-05-17 | $24.50 | $32.41 | 11,000 |
| 2023-05-16 | $24.48 | $32.39 | 11,600 |
| 2023-05-15 | $24.76 | $32.76 | 6,100 |
| 2023-05-12 | $24.41 | $32.29 | 4,900 |
| 2023-05-11 | $24.41 | $32.30 | 10,000 |
| 2023-05-10 | $24.13 | $31.92 | 7,100 |
| 2023-05-09 | $24.52 | $32.44 | 8,500 |
| 2023-05-08 | $24.54 | $32.47 | 10,300 |
| 2023-05-05 | $24.59 | $32.53 | 6,900 |
| 2023-05-04 | $24.31 | $32.16 | 6,900 |
| 2023-05-03 | $24.08 | $31.86 | 13,800 |
| 2023-05-02 | $24.18 | $31.99 | 9,700 |
| 2023-05-01 | $23.90 | $31.62 | 8,800 |
| 2023-04-28 | $24.10 | $31.88 | 9,700 |
| 2023-04-27 | $23.83 | $31.53 | 15,600 |
| 2023-04-26 | $23.61 | $31.24 | 10,100 |
| 2023-04-25 | $23.79 | $31.47 | 12,200 |
| 2023-04-24 | $24.52 | $32.45 | 9,000 |
| 2023-04-21 | $24.64 | $32.60 | 6,700 |
| 2023-04-20 | $24.44 | $32.34 | 12,800 |
| 2023-04-19 | $24.53 | $32.45 | 8,100 |
| 2023-04-18 | $24.33 | $32.18 | 9,300 |
| 2023-04-17 | $24.58 | $32.53 | 11,700 |
| 2023-04-14 | $24.43 | $32.32 | 10,400 |
| 2023-04-13 | $24.37 | $32.24 | 10,100 |
| 2023-04-12 | $24.40 | $32.28 | 6,300 |
| 2023-04-11 | $24.16 | $31.96 | 5,800 |
| 2023-04-10 | $23.57 | $31.18 | 8,500 |
| 2023-04-06 | $23.63 | $31.26 | 6,800 |
| 2023-04-05 | $23.35 | $30.89 | 10,400 |
| 2023-04-04 | $23.97 | $31.71 | 8,600 |
| 2023-04-03 | $23.63 | $31.26 | 8,800 |
| 2023-03-31 | $23.74 | $31.41 | 8,100 |
| 2023-03-30 | $23.64 | $31.27 | 8,600 |
| 2023-03-29 | $23.12 | $30.59 | 11,200 |
| 2023-03-28 | $22.86 | $30.24 | 8,000 |
| 2023-03-27 | $22.84 | $30.22 | 7,700 |
| 2023-03-24 | $22.77 | $30.12 | 5,200 |
| 2023-03-23 | $23.15 | $30.63 | 8,400 |
| 2023-03-22 | $23.79 | $31.48 | 7,000 |
| 2023-03-21 | $23.08 | $30.54 | 9,500 |
| 2023-03-20 | $22.83 | $30.21 | 14,600 |
| 2023-03-17 | $22.27 | $29.46 | 7,600 |
| 2023-03-16 | $22.78 | $30.14 | 33,600 |
| 2023-03-15 | $22.49 | $29.76 | 14,700 |
| 2023-03-14 | $23.64 | $31.28 | 6,000 |
| 2023-03-13 | $23.38 | $30.93 | 11,400 |
| 2023-03-10 | $23.62 | $31.25 | 6,800 |
| 2023-03-09 | $23.73 | $31.40 | 18,200 |
| 2023-03-08 | $23.58 | $31.20 | 8,800 |
| 2023-03-07 | $23.46 | $31.04 | 8,700 |
| 2023-03-06 | $23.70 | $31.36 | 11,100 |
| 2023-03-03 | $23.54 | $31.14 | 9,100 |
| 2023-03-02 | $23.11 | $30.57 | 25,000 |
| 2023-03-01 | $23.55 | $31.16 | 10,300 |
| 2023-02-28 | $23.61 | $31.24 | 11,000 |
| 2023-02-27 | $23.66 | $31.30 | 10,700 |
| 2023-02-24 | $22.98 | $30.41 | 8,000 |
| 2023-02-23 | $23.22 | $30.71 | 8,500 |
| 2023-02-22 | $23.14 | $30.61 | 10,200 |
| 2023-02-21 | $23.58 | $31.19 | 14,200 |
| 2023-02-17 | $23.50 | $31.09 | 8,800 |
| 2023-02-16 | $23.42 | $30.98 | 6,800 |
| 2023-02-15 | $23.50 | $31.09 | 6,800 |
| 2023-02-14 | $23.33 | $30.87 | 10,200 |
| 2023-02-13 | $23.24 | $30.75 | 15,600 |
| 2023-02-10 | $22.75 | $30.10 | 7,800 |
| 2023-02-09 | $23.34 | $30.88 | 9,700 |
| 2023-02-08 | $23.24 | $30.75 | 6,500 |
| 2023-02-07 | $23.42 | $30.98 | 7,100 |
| 2023-02-06 | $23.20 | $30.69 | 16,600 |
| 2023-02-03 | $23.73 | $31.40 | 12,200 |
| 2023-02-02 | $23.34 | $30.88 | 10,100 |
| 2023-02-01 | $22.49 | $29.75 | 12,400 |
| 2023-01-31 | $22.18 | $29.34 | 18,000 |
| 2023-01-30 | $22.36 | $29.58 | 31,800 |
| 2023-01-27 | $21.98 | $29.08 | 18,200 |
| 2023-01-26 | $22.04 | $29.16 | 17,200 |
| 2023-01-25 | $21.76 | $28.79 | 47,300 |
| 2023-01-24 | $21.56 | $28.52 | 16,200 |
| 2023-01-23 | $21.73 | $28.75 | 44,800 |
| 2023-01-20 | $21.74 | $28.76 | 21,800 |
| 2023-01-19 | $21.44 | $28.37 | 14,700 |
| 2023-01-18 | $21.70 | $28.71 | 17,500 |
| 2023-01-17 | $21.72 | $28.74 | 165,100 |
| 2023-01-13 | $21.47 | $28.41 | 26,400 |
| 2023-01-12 | $21.99 | $27.98 | 37,500 |
| 2023-01-11 | $21.71 | $27.62 | 32,600 |
| 2023-01-10 | $21.73 | $27.65 | 20,900 |
| 2023-01-09 | $21.65 | $27.54 | 235,100 |
| 2023-01-06 | $21.77 | $27.70 | 28,000 |
| 2023-01-05 | $21.25 | $27.03 | 25,100 |
| 2023-01-04 | $21.38 | $27.20 | 13,000 |
| 2023-01-03 | $20.24 | $25.75 | 44,600 |