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
- 2012-08-03 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 | $28.55 | $53.39 | 2,300 |
| 2023-12-28 | $28.62 | $53.52 | 4,100 |
| 2023-12-27 | $28.91 | $53.19 | 27,500 |
| 2023-12-26 | $29.00 | $53.36 | 1,000 |
| 2023-12-22 | $28.26 | $52.00 | 3,100 |
| 2023-12-21 | $28.06 | $51.62 | 1,500 |
| 2023-12-20 | $28.06 | $51.62 | 2,400 |
| 2023-12-19 | $28.16 | $51.81 | 1,400 |
| 2023-12-18 | $27.59 | $50.76 | 2,600 |
| 2023-12-15 | $28.00 | $51.52 | 7,200 |
| 2023-12-14 | $28.74 | $52.88 | 2,900 |
| 2023-12-13 | $28.37 | $52.20 | 9,800 |
| 2023-12-12 | $27.31 | $50.25 | 8,000 |
| 2023-12-11 | $27.43 | $50.47 | 7,200 |
| 2023-12-08 | $27.94 | $51.41 | 0 |
| 2023-12-07 | $27.94 | $51.41 | 3,800 |
| 2023-12-06 | $27.98 | $51.48 | 900 |
| 2023-12-05 | $27.61 | $50.81 | 22,300 |
| 2023-12-04 | $28.00 | $51.52 | 173,000 |
| 2023-12-01 | $27.04 | $49.75 | 20,600 |
| 2023-11-30 | $27.04 | $49.75 | 190,600 |
| 2023-11-29 | $27.08 | $49.83 | 1,900 |
| 2023-11-28 | $26.32 | $48.43 | 43,800 |
| 2023-11-27 | $26.32 | $48.43 | 113,900 |
| 2023-11-24 | $26.72 | $49.17 | 0 |
| 2023-11-22 | $26.72 | $49.17 | 1,500 |
| 2023-11-21 | $26.70 | $49.13 | 2,200 |
| 2023-11-20 | $28.25 | $51.98 | 400 |
| 2023-11-17 | $28.37 | $52.20 | 0 |
| 2023-11-16 | $28.37 | $52.20 | 4,400 |
| 2023-11-15 | $28.37 | $52.20 | 1,500 |
| 2023-11-14 | $28.37 | $52.20 | 3,800 |
| 2023-11-13 | $27.30 | $50.23 | 1,000 |
| 2023-11-10 | $27.30 | $50.23 | 0 |
| 2023-11-09 | $27.30 | $50.23 | 6,300 |
| 2023-11-08 | $27.30 | $50.23 | 23,900 |
| 2023-11-07 | $27.65 | $50.87 | 200 |
| 2023-11-06 | $28.39 | $52.24 | 7,900 |
| 2023-11-03 | $28.51 | $52.46 | 8,700 |
| 2023-11-02 | $27.83 | $51.21 | 26,600 |
| 2023-11-01 | $25.79 | $47.45 | 1,300 |
| 2023-10-31 | $25.79 | $47.45 | 700 |
| 2023-10-30 | $25.87 | $47.60 | 1,200 |
| 2023-10-27 | $25.99 | $47.82 | 18,800 |
| 2023-10-26 | $26.37 | $48.52 | 0 |
| 2023-10-25 | $26.37 | $48.52 | 5,400 |
| 2023-10-24 | $26.37 | $48.52 | 19,400 |
| 2023-10-23 | $26.49 | $48.74 | 27,800 |
| 2023-10-20 | $28.15 | $51.79 | 3,200 |
| 2023-10-19 | $28.15 | $51.79 | 20,700 |
| 2023-10-18 | $28.15 | $51.79 | 4,600 |
| 2023-10-17 | $28.15 | $51.79 | 10,200 |
| 2023-10-16 | $28.15 | $51.79 | 28,100 |
| 2023-10-13 | $27.79 | $51.13 | 63,100 |
| 2023-10-12 | $28.47 | $52.38 | 10,600 |
| 2023-10-11 | $28.47 | $52.38 | 8,600 |
| 2023-10-10 | $28.08 | $51.67 | 30,500 |
| 2023-10-09 | $27.40 | $50.41 | 0 |
| 2023-10-06 | $27.40 | $50.41 | 9,700 |
| 2023-10-05 | $27.49 | $50.57 | 17,500 |
| 2023-10-04 | $26.61 | $48.96 | 23,300 |
| 2023-10-03 | $27.13 | $49.92 | 71,000 |
| 2023-10-02 | $27.13 | $49.92 | 19,500 |
| 2023-09-29 | $28.57 | $52.57 | 17,300 |
| 2023-09-28 | $28.49 | $52.42 | 16,400 |
| 2023-09-27 | $29.23 | $52.94 | 30,500 |
| 2023-09-26 | $30.57 | $55.37 | 12,200 |
| 2023-09-25 | $30.57 | $55.37 | 5,100 |
| 2023-09-22 | $30.57 | $55.37 | 9,100 |
| 2023-09-21 | $30.57 | $55.37 | 10,200 |
| 2023-09-20 | $30.57 | $55.37 | 200 |
| 2023-09-19 | $31.20 | $56.51 | 25,500 |
| 2023-09-18 | $31.20 | $56.51 | 76,600 |
| 2023-09-15 | $31.20 | $56.51 | 20,300 |
| 2023-09-14 | $29.37 | $53.19 | 159,900 |
| 2023-09-13 | $29.37 | $53.19 | 60,300 |
| 2023-09-12 | $29.37 | $53.19 | 35,800 |
| 2023-09-11 | $29.37 | $53.19 | 1,900 |
| 2023-09-08 | $29.37 | $53.19 | 0 |
| 2023-09-07 | $29.37 | $53.19 | 200 |
| 2023-09-06 | $29.74 | $53.87 | 28,900 |
| 2023-09-05 | $29.74 | $53.87 | 1,200 |
| 2023-09-01 | $30.07 | $54.46 | 0 |
| 2023-08-31 | $30.07 | $54.46 | 0 |
| 2023-08-30 | $30.07 | $54.46 | 900 |
| 2023-08-29 | $30.00 | $54.34 | 0 |
| 2023-08-28 | $30.00 | $54.34 | 0 |
| 2023-08-25 | $30.00 | $54.34 | 5,700 |
| 2023-08-24 | $30.33 | $54.94 | 300 |
| 2023-08-23 | $29.02 | $52.56 | 1,700 |
| 2023-08-22 | $29.02 | $52.56 | 0 |
| 2023-08-21 | $29.02 | $52.56 | 500 |
| 2023-08-18 | $29.30 | $53.07 | 400 |
| 2023-08-17 | $29.17 | $52.83 | 0 |
| 2023-08-16 | $29.17 | $52.83 | 2,900 |
| 2023-08-15 | $29.28 | $53.03 | 300 |
| 2023-08-14 | $30.03 | $54.39 | 0 |
| 2023-08-11 | $30.03 | $54.39 | 200 |
| 2023-08-10 | $30.35 | $54.97 | 200 |
| 2023-08-09 | $29.80 | $53.97 | 0 |
| 2023-08-08 | $29.80 | $53.97 | 2,200 |
| 2023-08-07 | $30.66 | $55.53 | 0 |
| 2023-08-04 | $30.66 | $55.53 | 1,200 |
| 2023-08-03 | $30.09 | $54.51 | 200 |
| 2023-08-02 | $30.09 | $54.50 | 900 |
| 2023-08-01 | $31.47 | $56.99 | 4,500 |
| 2023-07-31 | $31.47 | $56.99 | 200 |
| 2023-07-28 | $31.47 | $56.99 | 100 |
| 2023-07-27 | $31.47 | $56.99 | 0 |
| 2023-07-26 | $31.47 | $56.99 | 500 |
| 2023-07-25 | $31.47 | $56.99 | 6,200 |
| 2023-07-24 | $31.70 | $57.42 | 0 |
| 2023-07-21 | $31.70 | $57.42 | 200 |
| 2023-07-20 | $31.21 | $56.53 | 0 |
| 2023-07-19 | $31.21 | $56.53 | 100 |
| 2023-07-18 | $31.20 | $56.51 | 200 |
| 2023-07-17 | $30.74 | $55.69 | 800 |
| 2023-07-14 | $30.74 | $55.69 | 0 |
| 2023-07-13 | $30.74 | $55.69 | 4,700 |
| 2023-07-12 | $31.00 | $56.15 | 0 |
| 2023-07-11 | $31.00 | $56.15 | 300 |
| 2023-07-10 | $31.00 | $56.15 | 0 |
| 2023-07-07 | $31.00 | $56.15 | 111,900 |
| 2023-07-06 | $31.00 | $56.15 | 0 |
| 2023-07-05 | $31.00 | $56.15 | 500 |
| 2023-07-03 | $31.75 | $57.51 | 0 |
| 2023-06-30 | $31.75 | $57.51 | 500 |
| 2023-06-29 | $34.05 | $61.67 | 0 |
| 2023-06-28 | $34.05 | $60.88 | 300 |
| 2023-06-27 | $34.05 | $60.88 | 200 |
| 2023-06-26 | $34.05 | $60.88 | 0 |
| 2023-06-23 | $34.05 | $60.88 | 0 |
| 2023-06-22 | $34.05 | $60.88 | 0 |
| 2023-06-21 | $34.05 | $60.88 | 0 |
| 2023-06-20 | $34.05 | $60.88 | 0 |
| 2023-06-16 | $34.05 | $60.88 | 0 |
| 2023-06-15 | $34.05 | $60.88 | 0 |
| 2023-06-14 | $34.05 | $60.88 | 0 |
| 2023-06-13 | $34.05 | $60.88 | 200 |
| 2023-06-12 | $33.87 | $60.55 | 300 |
| 2023-06-09 | $34.19 | $61.13 | 500 |
| 2023-06-08 | $34.19 | $61.13 | 500 |
| 2023-06-07 | $33.50 | $59.90 | 0 |
| 2023-06-06 | $33.50 | $59.90 | 0 |
| 2023-06-05 | $33.50 | $59.90 | 300 |
| 2023-06-02 | $33.50 | $59.90 | 3,000 |
| 2023-06-01 | $33.50 | $59.90 | 0 |
| 2023-05-31 | $33.50 | $59.90 | 1,100 |
| 2023-05-30 | $33.50 | $59.90 | 600 |
| 2023-05-26 | $32.81 | $58.67 | 1,500 |
| 2023-05-25 | $34.19 | $61.13 | 0 |
| 2023-05-24 | $34.19 | $61.13 | 0 |
| 2023-05-23 | $34.19 | $61.13 | 1,200 |
| 2023-05-22 | $34.19 | $61.13 | 200 |
| 2023-05-19 | $34.25 | $61.24 | 0 |
| 2023-05-18 | $34.25 | $61.24 | 200 |
| 2023-05-17 | $34.45 | $61.60 | 0 |
| 2023-05-16 | $34.45 | $61.60 | 300 |
| 2023-05-15 | $34.22 | $61.18 | 0 |
| 2023-05-12 | $34.22 | $61.18 | 0 |
| 2023-05-11 | $34.22 | $61.18 | 1,100 |
| 2023-05-10 | $34.51 | $61.71 | 3,200 |
| 2023-05-09 | $33.95 | $60.70 | 300 |
| 2023-05-08 | $34.00 | $60.79 | 0 |
| 2023-05-05 | $34.00 | $60.79 | 2,300 |
| 2023-05-04 | $33.50 | $59.90 | 400 |
| 2023-05-03 | $33.54 | $59.96 | 0 |
| 2023-05-02 | $33.54 | $59.96 | 0 |
| 2023-05-01 | $33.54 | $59.96 | 400 |
| 2023-04-28 | $32.85 | $58.73 | 100 |
| 2023-04-27 | $32.00 | $57.21 | 500 |
| 2023-04-26 | $31.64 | $56.57 | 0 |
| 2023-04-25 | $31.64 | $56.57 | 0 |
| 2023-04-24 | $31.64 | $56.57 | 100 |
| 2023-04-21 | $31.64 | $56.57 | 2,300 |
| 2023-04-20 | $31.73 | $56.73 | 1,700 |
| 2023-04-19 | $32.45 | $58.02 | 0 |
| 2023-04-18 | $32.45 | $58.02 | 0 |
| 2023-04-17 | $32.45 | $58.02 | 500 |
| 2023-04-14 | $33.17 | $59.31 | 0 |
| 2023-04-13 | $33.17 | $59.31 | 700 |
| 2023-04-12 | $32.75 | $58.56 | 300 |
| 2023-04-11 | $31.37 | $56.09 | 0 |
| 2023-04-10 | $31.37 | $56.09 | 0 |
| 2023-04-06 | $31.37 | $56.09 | 0 |
| 2023-04-05 | $31.37 | $56.09 | 400 |
| 2023-04-04 | $31.37 | $56.09 | 1,300 |
| 2023-04-03 | $29.48 | $52.71 | 200 |
| 2023-03-31 | $30.71 | $54.90 | 1,500 |
| 2023-03-30 | $30.71 | $54.90 | 1,000 |
| 2023-03-29 | $29.96 | $52.80 | 0 |
| 2023-03-28 | $29.96 | $52.80 | 0 |
| 2023-03-27 | $29.96 | $52.80 | 300 |
| 2023-03-24 | $29.51 | $52.01 | 0 |
| 2023-03-23 | $29.51 | $52.01 | 0 |
| 2023-03-22 | $29.51 | $52.01 | 200 |
| 2023-03-21 | $29.98 | $52.84 | 0 |
| 2023-03-20 | $29.98 | $52.84 | 400 |
| 2023-03-17 | $29.84 | $52.59 | 100 |
| 2023-03-16 | $29.82 | $52.55 | 400 |
| 2023-03-15 | $30.09 | $53.02 | 0 |
| 2023-03-14 | $30.09 | $53.02 | 0 |
| 2023-03-13 | $30.09 | $53.02 | 0 |
| 2023-03-10 | $30.09 | $53.02 | 0 |
| 2023-03-09 | $30.09 | $53.02 | 700 |
| 2023-03-08 | $30.59 | $53.92 | 0 |
| 2023-03-07 | $30.59 | $53.92 | 500 |
| 2023-03-06 | $30.59 | $53.92 | 5,600 |
| 2023-03-03 | $31.14 | $54.88 | 1,800 |
| 2023-03-02 | $30.35 | $53.49 | 6,800 |
| 2023-03-01 | $30.70 | $54.11 | 4,400 |
| 2023-02-28 | $30.87 | $54.41 | 44,100 |
| 2023-02-27 | $31.50 | $55.52 | 200 |
| 2023-02-24 | $31.69 | $55.85 | 0 |
| 2023-02-23 | $31.69 | $55.85 | 1,500 |
| 2023-02-22 | $31.59 | $55.67 | 3,000 |
| 2023-02-21 | $32.20 | $56.75 | 0 |
| 2023-02-17 | $32.20 | $56.75 | 1,600 |
| 2023-02-16 | $32.24 | $56.82 | 0 |
| 2023-02-15 | $32.24 | $56.82 | 1,400 |
| 2023-02-14 | $32.39 | $57.08 | 2,600 |
| 2023-02-13 | $32.09 | $56.56 | 0 |
| 2023-02-10 | $32.09 | $56.56 | 300 |
| 2023-02-09 | $31.88 | $56.19 | 8,000 |
| 2023-02-08 | $32.16 | $56.67 | 100 |
| 2023-02-07 | $32.11 | $56.59 | 800 |
| 2023-02-06 | $32.68 | $57.60 | 5,000 |
| 2023-02-03 | $32.68 | $57.60 | 7,800 |
| 2023-02-02 | $33.28 | $58.65 | 4,100 |
| 2023-02-01 | $33.07 | $58.28 | 1,000 |
| 2023-01-31 | $33.63 | $59.28 | 25,700 |
| 2023-01-30 | $33.30 | $58.69 | 900 |
| 2023-01-27 | $33.55 | $59.13 | 200 |
| 2023-01-26 | $33.87 | $59.69 | 0 |
| 2023-01-25 | $33.87 | $59.69 | 0 |
| 2023-01-24 | $33.87 | $59.69 | 0 |
| 2023-01-23 | $33.87 | $59.69 | 0 |
| 2023-01-20 | $33.87 | $59.69 | 200 |
| 2023-01-19 | $34.13 | $60.15 | 800 |
| 2023-01-18 | $34.20 | $60.27 | 400 |
| 2023-01-17 | $34.83 | $61.38 | 400 |
| 2023-01-13 | $34.00 | $59.92 | 500 |
| 2023-01-12 | $33.75 | $59.48 | 300 |
| 2023-01-11 | $33.75 | $59.48 | 100 |
| 2023-01-10 | $33.75 | $59.48 | 100 |
| 2023-01-09 | $33.75 | $59.48 | 44,300 |
| 2023-01-06 | $33.85 | $59.65 | 0 |
| 2023-01-05 | $33.85 | $59.65 | 0 |
| 2023-01-04 | $33.85 | $59.65 | 400 |
| 2023-01-03 | $34.33 | $60.50 | 300 |