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
- 2010-04-26 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 | $29.28 | $49.81 | 12,400 |
| 2023-12-28 | $29.30 | $49.84 | 53,500 |
| 2023-12-27 | $28.90 | $49.16 | 15,600 |
| 2023-12-26 | $30.12 | $51.24 | 39,500 |
| 2023-12-22 | $29.30 | $49.84 | 26,500 |
| 2023-12-21 | $28.42 | $48.35 | 23,400 |
| 2023-12-20 | $29.74 | $49.35 | 31,600 |
| 2023-12-19 | $29.86 | $49.55 | 31,600 |
| 2023-12-18 | $29.39 | $48.77 | 35,500 |
| 2023-12-15 | $29.39 | $48.77 | 41,100 |
| 2023-12-14 | $29.91 | $49.63 | 67,200 |
| 2023-12-13 | $28.75 | $47.71 | 27,600 |
| 2023-12-12 | $29.20 | $48.45 | 49,700 |
| 2023-12-11 | $28.53 | $47.34 | 32,000 |
| 2023-12-08 | $28.68 | $47.59 | 29,500 |
| 2023-12-07 | $28.65 | $47.54 | 82,800 |
| 2023-12-06 | $29.04 | $48.19 | 33,200 |
| 2023-12-05 | $31.14 | $51.67 | 33,200 |
| 2023-12-04 | $31.55 | $52.35 | 29,700 |
| 2023-12-01 | $31.39 | $52.09 | 17,200 |
| 2023-11-30 | $31.54 | $52.34 | 8,100 |
| 2023-11-29 | $31.85 | $52.85 | 8,000 |
| 2023-11-28 | $32.13 | $53.32 | 9,100 |
| 2023-11-27 | $32.21 | $53.45 | 24,700 |
| 2023-11-24 | $32.62 | $54.13 | 15,300 |
| 2023-11-22 | $31.67 | $52.55 | 6,600 |
| 2023-11-21 | $31.71 | $52.62 | 21,100 |
| 2023-11-20 | $32.27 | $53.55 | 40,000 |
| 2023-11-17 | $32.36 | $53.70 | 19,300 |
| 2023-11-16 | $30.90 | $51.28 | 13,200 |
| 2023-11-15 | $31.00 | $51.44 | 19,200 |
| 2023-11-14 | $31.26 | $51.87 | 15,100 |
| 2023-11-13 | $30.91 | $51.29 | 14,400 |
| 2023-11-10 | $30.31 | $50.30 | 15,600 |
| 2023-11-09 | $30.79 | $51.09 | 7,500 |
| 2023-11-08 | $31.64 | $52.50 | 7,800 |
| 2023-11-07 | $31.29 | $51.92 | 7,000 |
| 2023-11-06 | $30.88 | $51.24 | 28,500 |
| 2023-11-03 | $30.83 | $51.16 | 7,000 |
| 2023-11-02 | $30.41 | $50.46 | 13,500 |
| 2023-11-01 | $29.80 | $49.45 | 22,800 |
| 2023-10-31 | $30.59 | $50.76 | 9,900 |
| 2023-10-30 | $29.57 | $49.07 | 14,300 |
| 2023-10-27 | $30.02 | $49.82 | 15,800 |
| 2023-10-26 | $29.56 | $49.05 | 17,700 |
| 2023-10-25 | $29.48 | $48.92 | 7,500 |
| 2023-10-24 | $29.46 | $48.89 | 18,400 |
| 2023-10-23 | $29.69 | $49.27 | 22,500 |
| 2023-10-20 | $29.92 | $49.65 | 8,200 |
| 2023-10-19 | $29.60 | $49.12 | 14,600 |
| 2023-10-18 | $30.77 | $51.06 | 8,900 |
| 2023-10-17 | $30.35 | $50.36 | 12,100 |
| 2023-10-16 | $30.28 | $50.25 | 13,500 |
| 2023-10-13 | $29.77 | $49.40 | 3,600 |
| 2023-10-12 | $31.44 | $52.17 | 5,700 |
| 2023-10-11 | $30.92 | $51.31 | 10,200 |
| 2023-10-10 | $30.92 | $51.31 | 5,200 |
| 2023-10-09 | $30.53 | $50.66 | 12,500 |
| 2023-10-06 | $30.23 | $50.16 | 10,900 |
| 2023-10-05 | $30.25 | $50.20 | 16,300 |
| 2023-10-04 | $30.06 | $49.88 | 6,700 |
| 2023-10-03 | $29.93 | $49.67 | 6,900 |
| 2023-10-02 | $30.58 | $50.74 | 7,000 |
| 2023-09-29 | $31.87 | $52.88 | 4,600 |
| 2023-09-28 | $31.26 | $51.87 | 16,000 |
| 2023-09-27 | $31.76 | $51.54 | 10,000 |
| 2023-09-26 | $32.60 | $52.90 | 10,200 |
| 2023-09-25 | $32.94 | $53.45 | 9,700 |
| 2023-09-22 | $32.91 | $53.41 | 6,200 |
| 2023-09-21 | $33.31 | $54.05 | 3,700 |
| 2023-09-20 | $33.69 | $54.67 | 3,700 |
| 2023-09-19 | $34.17 | $55.45 | 6,300 |
| 2023-09-18 | $34.00 | $55.17 | 19,300 |
| 2023-09-15 | $33.65 | $54.61 | 4,000 |
| 2023-09-14 | $33.39 | $54.18 | 10,700 |
| 2023-09-13 | $33.42 | $54.23 | 3,900 |
| 2023-09-12 | $33.19 | $53.86 | 5,000 |
| 2023-09-11 | $33.39 | $54.18 | 6,700 |
| 2023-09-08 | $32.84 | $53.29 | 8,700 |
| 2023-09-07 | $32.74 | $53.13 | 5,000 |
| 2023-09-06 | $33.22 | $53.91 | 4,400 |
| 2023-09-05 | $32.41 | $52.59 | 6,300 |
| 2023-09-01 | $32.76 | $53.16 | 3,600 |
| 2023-08-31 | $32.94 | $53.45 | 3,800 |
| 2023-08-30 | $33.36 | $54.14 | 4,900 |
| 2023-08-29 | $33.01 | $53.57 | 22,400 |
| 2023-08-28 | $33.01 | $53.57 | 12,100 |
| 2023-08-25 | $33.40 | $54.20 | 4,100 |
| 2023-08-24 | $33.07 | $53.66 | 10,800 |
| 2023-08-23 | $33.15 | $53.79 | 14,800 |
| 2023-08-22 | $32.27 | $52.37 | 4,800 |
| 2023-08-21 | $32.09 | $52.07 | 5,500 |
| 2023-08-18 | $31.87 | $51.72 | 7,100 |
| 2023-08-17 | $31.78 | $51.57 | 11,700 |
| 2023-08-16 | $31.77 | $51.56 | 6,200 |
| 2023-08-15 | $31.77 | $51.56 | 2,900 |
| 2023-08-14 | $32.31 | $52.43 | 13,500 |
| 2023-08-11 | $32.15 | $52.17 | 6,700 |
| 2023-08-10 | $33.78 | $54.82 | 2,400 |
| 2023-08-09 | $33.53 | $54.41 | 2,200 |
| 2023-08-08 | $32.90 | $53.39 | 6,900 |
| 2023-08-07 | $33.66 | $54.62 | 7,300 |
| 2023-08-04 | $32.64 | $52.97 | 7,100 |
| 2023-08-03 | $32.82 | $53.26 | 4,900 |
| 2023-08-02 | $33.05 | $53.63 | 5,700 |
| 2023-08-01 | $34.03 | $55.22 | 2,300 |
| 2023-07-31 | $33.74 | $54.75 | 8,300 |
| 2023-07-28 | $34.22 | $55.53 | 6,200 |
| 2023-07-27 | $34.21 | $55.51 | 12,700 |
| 2023-07-26 | $34.21 | $55.51 | 3,200 |
| 2023-07-25 | $33.76 | $54.78 | 3,100 |
| 2023-07-24 | $33.81 | $54.87 | 12,000 |
| 2023-07-21 | $34.34 | $55.73 | 15,000 |
| 2023-07-20 | $34.35 | $55.74 | 7,500 |
| 2023-07-19 | $33.94 | $55.08 | 4,300 |
| 2023-07-18 | $34.26 | $55.60 | 2,000 |
| 2023-07-17 | $33.88 | $54.98 | 12,200 |
| 2023-07-14 | $33.11 | $53.73 | 5,000 |
| 2023-07-13 | $33.11 | $53.73 | 7,300 |
| 2023-07-12 | $33.33 | $52.87 | 4,700 |
| 2023-07-11 | $33.01 | $52.36 | 4,000 |
| 2023-07-10 | $32.68 | $51.84 | 8,800 |
| 2023-07-07 | $33.05 | $52.43 | 2,300 |
| 2023-07-06 | $32.60 | $51.71 | 5,000 |
| 2023-07-05 | $33.82 | $53.65 | 5,900 |
| 2023-07-03 | $33.82 | $53.65 | 13,500 |
| 2023-06-30 | $33.27 | $52.77 | 6,000 |
| 2023-06-29 | $33.39 | $52.96 | 6,000 |
| 2023-06-28 | $33.47 | $53.09 | 3,500 |
| 2023-06-27 | $33.17 | $52.62 | 3,000 |
| 2023-06-26 | $33.15 | $52.58 | 10,700 |
| 2023-06-23 | $33.74 | $53.52 | 4,700 |
| 2023-06-22 | $33.47 | $53.09 | 3,400 |
| 2023-06-21 | $33.37 | $52.93 | 9,600 |
| 2023-06-20 | $33.21 | $52.68 | 12,500 |
| 2023-06-16 | $32.90 | $52.19 | 19,000 |
| 2023-06-15 | $33.26 | $52.76 | 8,900 |
| 2023-06-14 | $32.60 | $51.71 | 8,200 |
| 2023-06-13 | $32.63 | $51.76 | 4,400 |
| 2023-06-12 | $32.50 | $51.55 | 32,800 |
| 2023-06-09 | $32.71 | $51.89 | 8,600 |
| 2023-06-08 | $32.64 | $51.78 | 22,000 |
| 2023-06-07 | $32.14 | $50.98 | 5,400 |
| 2023-06-06 | $32.55 | $51.63 | 3,700 |
| 2023-06-05 | $32.20 | $51.08 | 8,300 |
| 2023-06-02 | $32.48 | $51.52 | 6,400 |
| 2023-06-01 | $31.97 | $50.71 | 4,000 |
| 2023-05-31 | $31.92 | $50.63 | 4,300 |
| 2023-05-30 | $31.72 | $50.32 | 12,600 |
| 2023-05-26 | $33.06 | $52.44 | 2,700 |
| 2023-05-25 | $33.26 | $52.76 | 32,100 |
| 2023-05-24 | $33.58 | $53.27 | 3,400 |
| 2023-05-23 | $33.87 | $53.73 | 3,900 |
| 2023-05-22 | $33.00 | $52.35 | 7,100 |
| 2023-05-19 | $33.61 | $53.31 | 5,600 |
| 2023-05-18 | $33.74 | $53.52 | 5,400 |
| 2023-05-17 | $33.39 | $52.96 | 6,000 |
| 2023-05-16 | $34.46 | $54.66 | 3,800 |
| 2023-05-15 | $33.70 | $53.46 | 11,400 |
| 2023-05-12 | $34.24 | $54.31 | 20,700 |
| 2023-05-11 | $34.05 | $54.01 | 4,800 |
| 2023-05-10 | $35.22 | $55.87 | 7,000 |
| 2023-05-09 | $35.40 | $56.15 | 4,300 |
| 2023-05-08 | $36.27 | $57.53 | 4,700 |
| 2023-05-05 | $35.90 | $56.95 | 7,200 |
| 2023-05-04 | $35.77 | $56.74 | 6,200 |
| 2023-05-03 | $36.73 | $58.26 | 3,400 |
| 2023-05-02 | $36.22 | $57.45 | 3,900 |
| 2023-05-01 | $37.30 | $59.17 | 4,700 |
| 2023-04-28 | $36.50 | $57.90 | 2,500 |
| 2023-04-27 | $37.36 | $59.26 | 2,500 |
| 2023-04-26 | $37.15 | $58.93 | 3,000 |
| 2023-04-25 | $37.31 | $59.18 | 5,000 |
| 2023-04-24 | $36.36 | $57.68 | 11,600 |
| 2023-04-21 | $35.99 | $57.09 | 19,100 |
| 2023-04-20 | $36.19 | $57.41 | 2,600 |
| 2023-04-19 | $36.47 | $57.85 | 3,100 |
| 2023-04-18 | $35.12 | $55.71 | 1,900 |
| 2023-04-17 | $35.69 | $56.61 | 10,300 |
| 2023-04-14 | $36.32 | $57.61 | 4,800 |
| 2023-04-13 | $35.40 | $56.15 | 2,400 |
| 2023-04-12 | $36.09 | $57.25 | 3,400 |
| 2023-04-11 | $35.69 | $56.61 | 2,400 |
| 2023-04-10 | $35.46 | $56.25 | 5,900 |
| 2023-04-06 | $36.03 | $57.15 | 3,100 |
| 2023-04-05 | $34.94 | $55.42 | 3,000 |
| 2023-04-04 | $35.50 | $56.31 | 14,500 |
| 2023-04-03 | $36.11 | $57.28 | 6,600 |
| 2023-03-31 | $35.46 | $56.25 | 2,200 |
| 2023-03-30 | $35.73 | $56.68 | 3,500 |
| 2023-03-29 | $35.33 | $56.04 | 1,700 |
| 2023-03-28 | $36.00 | $57.11 | 3,000 |
| 2023-03-27 | $35.39 | $56.14 | 3,200 |
| 2023-03-24 | $35.90 | $56.95 | 3,700 |
| 2023-03-23 | $35.19 | $55.82 | 3,800 |
| 2023-03-22 | $36.75 | $57.17 | 6,300 |
| 2023-03-21 | $36.43 | $56.67 | 2,900 |
| 2023-03-20 | $36.19 | $56.30 | 3,900 |
| 2023-03-17 | $36.50 | $56.78 | 4,300 |
| 2023-03-16 | $36.64 | $57.00 | 1,800 |
| 2023-03-15 | $35.85 | $55.77 | 10,700 |
| 2023-03-14 | $36.38 | $56.60 | 4,400 |
| 2023-03-13 | $37.20 | $57.87 | 6,200 |
| 2023-03-10 | $37.41 | $58.20 | 1,600 |
| 2023-03-09 | $37.36 | $58.12 | 3,200 |
| 2023-03-08 | $37.29 | $58.01 | 2,600 |
| 2023-03-07 | $37.81 | $58.82 | 4,200 |
| 2023-03-06 | $38.26 | $59.52 | 3,500 |
| 2023-03-03 | $37.55 | $58.42 | 3,000 |
| 2023-03-02 | $38.24 | $59.49 | 7,700 |
| 2023-03-01 | $37.57 | $58.45 | 7,300 |
| 2023-02-28 | $38.13 | $59.32 | 2,500 |
| 2023-02-27 | $39.15 | $60.91 | 4,300 |
| 2023-02-24 | $38.98 | $60.64 | 2,600 |
| 2023-02-23 | $39.10 | $60.83 | 1,600 |
| 2023-02-22 | $38.71 | $60.22 | 2,200 |
| 2023-02-21 | $38.81 | $60.38 | 2,800 |
| 2023-02-17 | $38.02 | $59.15 | 8,500 |
| 2023-02-16 | $37.79 | $58.79 | 4,800 |
| 2023-02-15 | $37.94 | $59.02 | 2,100 |
| 2023-02-14 | $38.17 | $59.38 | 2,900 |
| 2023-02-13 | $37.66 | $58.59 | 3,500 |
| 2023-02-10 | $37.35 | $58.11 | 5,700 |
| 2023-02-09 | $36.77 | $57.20 | 14,400 |
| 2023-02-08 | $37.44 | $58.25 | 1,900 |
| 2023-02-07 | $37.64 | $58.56 | 3,300 |
| 2023-02-06 | $37.38 | $58.15 | 2,900 |
| 2023-02-03 | $38.50 | $59.89 | 3,200 |
| 2023-02-02 | $38.11 | $59.29 | 4,700 |
| 2023-02-01 | $38.96 | $60.61 | 4,300 |
| 2023-01-31 | $38.23 | $59.47 | 700 |
| 2023-01-30 | $38.07 | $59.23 | 3,200 |
| 2023-01-27 | $37.39 | $58.17 | 2,600 |
| 2023-01-26 | $37.33 | $58.07 | 3,900 |
| 2023-01-25 | $37.70 | $58.65 | 5,500 |
| 2023-01-24 | $37.83 | $58.85 | 1,000 |
| 2023-01-23 | $38.40 | $59.74 | 3,900 |
| 2023-01-20 | $38.46 | $59.83 | 8,200 |
| 2023-01-19 | $38.26 | $59.52 | 5,200 |
| 2023-01-18 | $38.43 | $59.79 | 5,600 |
| 2023-01-17 | $38.32 | $59.61 | 24,400 |
| 2023-01-13 | $38.04 | $59.18 | 3,200 |
| 2023-01-12 | $39.01 | $60.69 | 2,700 |
| 2023-01-11 | $38.03 | $59.16 | 2,800 |
| 2023-01-10 | $39.33 | $61.19 | 2,200 |
| 2023-01-09 | $40.22 | $62.57 | 5,100 |
| 2023-01-06 | $41.15 | $64.02 | 1,800 |
| 2023-01-05 | $40.36 | $62.79 | 3,400 |
| 2023-01-04 | $40.06 | $62.32 | 2,400 |
| 2023-01-03 | $39.85 | $61.99 | 2,900 |