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
- 2021-01-08 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 | $37.54 | $41.74 | 2,000 |
| 2023-12-28 | $37.45 | $41.64 | 0 |
| 2023-12-27 | $37.45 | $41.64 | 0 |
| 2023-12-26 | $37.45 | $41.64 | 0 |
| 2023-12-22 | $37.45 | $41.64 | 0 |
| 2023-12-21 | $37.45 | $41.64 | 800 |
| 2023-12-20 | $37.66 | $41.87 | 1,500 |
| 2023-12-19 | $40.00 | $44.47 | 5,200 |
| 2023-12-18 | $37.55 | $41.75 | 1,100 |
| 2023-12-15 | $40.00 | $44.47 | 500 |
| 2023-12-14 | $38.00 | $42.25 | 200 |
| 2023-12-13 | $37.45 | $41.64 | 0 |
| 2023-12-12 | $37.45 | $41.64 | 600 |
| 2023-12-11 | $37.46 | $41.65 | 0 |
| 2023-12-08 | $37.46 | $41.65 | 0 |
| 2023-12-07 | $37.46 | $41.65 | 500 |
| 2023-12-06 | $37.18 | $41.34 | 0 |
| 2023-12-05 | $37.18 | $41.34 | 0 |
| 2023-12-04 | $37.18 | $41.34 | 0 |
| 2023-12-01 | $37.18 | $40.91 | 200 |
| 2023-11-30 | $37.18 | $40.91 | 0 |
| 2023-11-29 | $37.18 | $40.91 | 300 |
| 2023-11-28 | $37.65 | $41.43 | 1,300 |
| 2023-11-27 | $37.00 | $40.71 | 0 |
| 2023-11-24 | $37.00 | $40.71 | 0 |
| 2023-11-22 | $37.00 | $40.71 | 0 |
| 2023-11-21 | $37.00 | $40.71 | 100 |
| 2023-11-20 | $37.00 | $40.71 | 300 |
| 2023-11-17 | $36.62 | $40.30 | 0 |
| 2023-11-16 | $36.62 | $40.30 | 900 |
| 2023-11-15 | $36.61 | $40.29 | 500 |
| 2023-11-14 | $37.99 | $41.80 | 0 |
| 2023-11-13 | $37.99 | $41.80 | 0 |
| 2023-11-10 | $37.99 | $41.80 | 0 |
| 2023-11-09 | $37.99 | $41.80 | 0 |
| 2023-11-08 | $37.99 | $41.80 | 0 |
| 2023-11-07 | $37.99 | $41.80 | 0 |
| 2023-11-06 | $37.99 | $41.80 | 400 |
| 2023-11-03 | $37.99 | $41.80 | 0 |
| 2023-11-02 | $37.99 | $41.80 | 0 |
| 2023-11-01 | $37.99 | $41.80 | 0 |
| 2023-10-31 | $37.99 | $41.80 | 0 |
| 2023-10-30 | $37.99 | $41.80 | 0 |
| 2023-10-27 | $37.99 | $41.80 | 0 |
| 2023-10-26 | $37.99 | $41.80 | 0 |
| 2023-10-25 | $37.99 | $41.80 | 0 |
| 2023-10-24 | $37.99 | $41.80 | 100 |
| 2023-10-23 | $37.99 | $41.80 | 0 |
| 2023-10-20 | $37.99 | $41.80 | 0 |
| 2023-10-19 | $37.99 | $41.80 | 100 |
| 2023-10-18 | $36.18 | $39.81 | 200 |
| 2023-10-17 | $40.00 | $44.02 | 0 |
| 2023-10-16 | $40.00 | $44.02 | 0 |
| 2023-10-13 | $40.00 | $44.02 | 0 |
| 2023-10-12 | $40.00 | $44.02 | 0 |
| 2023-10-11 | $40.00 | $44.02 | 200 |
| 2023-10-10 | $38.00 | $41.81 | 0 |
| 2023-10-09 | $38.00 | $41.81 | 0 |
| 2023-10-06 | $38.00 | $41.81 | 0 |
| 2023-10-05 | $38.00 | $41.81 | 0 |
| 2023-10-04 | $38.00 | $41.81 | 200 |
| 2023-10-03 | $37.75 | $41.54 | 0 |
| 2023-10-02 | $37.75 | $41.54 | 0 |
| 2023-09-29 | $37.75 | $41.54 | 1,000 |
| 2023-09-28 | $37.70 | $41.48 | 1,300 |
| 2023-09-27 | $38.05 | $41.87 | 0 |
| 2023-09-26 | $38.05 | $41.87 | 0 |
| 2023-09-25 | $38.05 | $41.87 | 0 |
| 2023-09-22 | $38.05 | $41.87 | 0 |
| 2023-09-21 | $38.05 | $41.87 | 0 |
| 2023-09-20 | $38.05 | $41.87 | 3,700 |
| 2023-09-19 | $38.00 | $41.81 | 1,700 |
| 2023-09-18 | $37.49 | $41.25 | 100 |
| 2023-09-15 | $37.45 | $41.21 | 0 |
| 2023-09-14 | $37.45 | $41.21 | 100 |
| 2023-09-13 | $36.14 | $39.77 | 0 |
| 2023-09-12 | $36.14 | $39.77 | 0 |
| 2023-09-11 | $36.14 | $39.77 | 0 |
| 2023-09-08 | $36.14 | $39.77 | 500 |
| 2023-09-07 | $37.50 | $41.26 | 0 |
| 2023-09-06 | $37.50 | $41.26 | 200 |
| 2023-09-05 | $37.50 | $41.26 | 300 |
| 2023-09-01 | $36.13 | $39.76 | 300 |
| 2023-08-31 | $36.00 | $39.20 | 600 |
| 2023-08-30 | $36.00 | $39.20 | 400 |
| 2023-08-29 | $35.55 | $38.71 | 300 |
| 2023-08-28 | $35.32 | $38.46 | 300 |
| 2023-08-25 | $37.00 | $40.28 | 0 |
| 2023-08-24 | $37.00 | $40.28 | 400 |
| 2023-08-23 | $37.50 | $40.83 | 0 |
| 2023-08-22 | $37.50 | $40.83 | 2,100 |
| 2023-08-21 | $37.75 | $41.10 | 500 |
| 2023-08-18 | $38.00 | $41.37 | 0 |
| 2023-08-17 | $38.00 | $41.37 | 600 |
| 2023-08-16 | $38.50 | $41.92 | 0 |
| 2023-08-15 | $38.50 | $41.92 | 0 |
| 2023-08-14 | $38.50 | $41.92 | 0 |
| 2023-08-11 | $38.50 | $41.92 | 7,300 |
| 2023-08-10 | $37.00 | $40.28 | 0 |
| 2023-08-09 | $37.00 | $40.28 | 0 |
| 2023-08-08 | $37.00 | $40.28 | 0 |
| 2023-08-07 | $37.00 | $40.28 | 0 |
| 2023-08-04 | $37.00 | $40.28 | 0 |
| 2023-08-03 | $37.00 | $40.28 | 100 |
| 2023-08-02 | $37.00 | $40.28 | 0 |
| 2023-08-01 | $37.00 | $40.28 | 300 |
| 2023-07-31 | $36.75 | $40.01 | 300 |
| 2023-07-28 | $38.75 | $42.19 | 1,900 |
| 2023-07-27 | $37.16 | $40.46 | 0 |
| 2023-07-26 | $37.16 | $40.46 | 0 |
| 2023-07-25 | $37.16 | $40.46 | 0 |
| 2023-07-24 | $37.16 | $40.46 | 200 |
| 2023-07-21 | $38.50 | $41.92 | 0 |
| 2023-07-20 | $38.50 | $41.92 | 100 |
| 2023-07-19 | $38.50 | $41.92 | 0 |
| 2023-07-18 | $38.50 | $41.92 | 0 |
| 2023-07-17 | $38.50 | $41.92 | 0 |
| 2023-07-14 | $38.50 | $41.92 | 100 |
| 2023-07-13 | $35.05 | $38.16 | 2,000 |
| 2023-07-12 | $38.50 | $41.92 | 0 |
| 2023-07-11 | $38.50 | $41.92 | 0 |
| 2023-07-10 | $38.50 | $41.92 | 200 |
| 2023-07-07 | $37.73 | $41.08 | 0 |
| 2023-07-06 | $37.73 | $41.08 | 0 |
| 2023-07-05 | $37.73 | $41.08 | 700 |
| 2023-07-03 | $38.88 | $42.33 | 0 |
| 2023-06-30 | $38.88 | $42.33 | 0 |
| 2023-06-29 | $38.88 | $42.33 | 0 |
| 2023-06-28 | $38.88 | $42.33 | 100 |
| 2023-06-27 | $37.95 | $41.32 | 100 |
| 2023-06-26 | $37.95 | $41.32 | 0 |
| 2023-06-23 | $37.95 | $41.32 | 1,100 |
| 2023-06-22 | $38.00 | $41.37 | 200 |
| 2023-06-21 | $39.90 | $43.44 | 1,200 |
| 2023-06-20 | $39.90 | $43.44 | 6,100 |
| 2023-06-16 | $38.50 | $41.92 | 500 |
| 2023-06-15 | $36.21 | $39.42 | 0 |
| 2023-06-14 | $36.21 | $39.42 | 0 |
| 2023-06-13 | $36.21 | $39.42 | 0 |
| 2023-06-12 | $36.21 | $39.42 | 0 |
| 2023-06-09 | $36.21 | $39.42 | 0 |
| 2023-06-08 | $36.21 | $39.42 | 100 |
| 2023-06-07 | $36.21 | $39.42 | 0 |
| 2023-06-06 | $36.21 | $39.42 | 800 |
| 2023-06-05 | $39.00 | $42.46 | 100 |
| 2023-06-02 | $36.75 | $39.60 | 600 |
| 2023-06-01 | $37.00 | $39.87 | 0 |
| 2023-05-31 | $37.00 | $39.87 | 0 |
| 2023-05-30 | $37.00 | $39.87 | 600 |
| 2023-05-26 | $36.50 | $39.33 | 300 |
| 2023-05-25 | $35.60 | $38.36 | 900 |
| 2023-05-24 | $37.00 | $39.87 | 0 |
| 2023-05-23 | $37.00 | $39.87 | 0 |
| 2023-05-22 | $37.00 | $39.87 | 200 |
| 2023-05-19 | $35.60 | $38.36 | 500 |
| 2023-05-18 | $37.65 | $40.57 | 0 |
| 2023-05-17 | $37.65 | $40.57 | 0 |
| 2023-05-16 | $37.65 | $40.57 | 700 |
| 2023-05-15 | $37.50 | $40.41 | 0 |
| 2023-05-12 | $37.50 | $40.41 | 0 |
| 2023-05-11 | $37.50 | $40.41 | 200 |
| 2023-05-10 | $37.50 | $40.41 | 300 |
| 2023-05-09 | $37.50 | $40.41 | 0 |
| 2023-05-08 | $37.50 | $40.41 | 0 |
| 2023-05-05 | $37.50 | $40.41 | 700 |
| 2023-05-04 | $37.00 | $39.87 | 800 |
| 2023-05-03 | $37.50 | $40.41 | 700 |
| 2023-05-02 | $37.00 | $39.87 | 3,800 |
| 2023-05-01 | $39.00 | $42.02 | 300 |
| 2023-04-28 | $39.00 | $42.02 | 100 |
| 2023-04-27 | $39.00 | $42.02 | 0 |
| 2023-04-26 | $39.00 | $42.02 | 100 |
| 2023-04-25 | $36.75 | $39.60 | 0 |
| 2023-04-24 | $36.75 | $39.60 | 700 |
| 2023-04-21 | $38.50 | $41.48 | 0 |
| 2023-04-20 | $38.50 | $41.48 | 0 |
| 2023-04-19 | $38.50 | $41.48 | 0 |
| 2023-04-18 | $38.50 | $41.48 | 0 |
| 2023-04-17 | $38.50 | $41.48 | 0 |
| 2023-04-14 | $38.50 | $41.48 | 400 |
| 2023-04-13 | $40.68 | $43.83 | 200 |
| 2023-04-12 | $38.00 | $40.95 | 0 |
| 2023-04-11 | $38.00 | $40.95 | 0 |
| 2023-04-10 | $38.00 | $40.95 | 0 |
| 2023-04-06 | $38.00 | $40.95 | 0 |
| 2023-04-05 | $38.00 | $40.95 | 0 |
| 2023-04-04 | $38.00 | $40.95 | 0 |
| 2023-04-03 | $38.00 | $40.95 | 0 |
| 2023-03-31 | $38.00 | $40.95 | 0 |
| 2023-03-30 | $38.00 | $40.95 | 600 |
| 2023-03-29 | $39.00 | $42.02 | 3,100 |
| 2023-03-28 | $41.25 | $44.45 | 300 |
| 2023-03-27 | $40.50 | $43.64 | 0 |
| 2023-03-24 | $40.50 | $43.64 | 0 |
| 2023-03-23 | $40.50 | $43.64 | 700 |
| 2023-03-22 | $42.00 | $45.26 | 0 |
| 2023-03-21 | $42.00 | $45.26 | 1,000 |
| 2023-03-20 | $38.00 | $40.95 | 100 |
| 2023-03-17 | $37.50 | $40.41 | 0 |
| 2023-03-16 | $37.50 | $40.41 | 400 |
| 2023-03-15 | $36.00 | $38.79 | 800 |
| 2023-03-14 | $36.30 | $39.11 | 800 |
| 2023-03-13 | $36.10 | $38.90 | 900 |
| 2023-03-10 | $37.70 | $40.62 | 800 |
| 2023-03-09 | $38.50 | $41.48 | 100 |
| 2023-03-08 | $38.50 | $41.48 | 0 |
| 2023-03-07 | $38.50 | $41.48 | 0 |
| 2023-03-06 | $38.50 | $41.48 | 500 |
| 2023-03-03 | $37.75 | $40.29 | 100 |
| 2023-03-02 | $38.50 | $41.09 | 0 |
| 2023-03-01 | $38.50 | $41.09 | 0 |
| 2023-02-28 | $38.50 | $41.09 | 300 |
| 2023-02-27 | $37.80 | $40.34 | 0 |
| 2023-02-24 | $37.80 | $40.34 | 0 |
| 2023-02-23 | $37.80 | $40.34 | 0 |
| 2023-02-22 | $37.80 | $40.34 | 0 |
| 2023-02-21 | $37.80 | $40.34 | 0 |
| 2023-02-17 | $37.80 | $40.34 | 600 |
| 2023-02-16 | $37.80 | $40.34 | 200 |
| 2023-02-15 | $37.60 | $40.13 | 500 |
| 2023-02-14 | $37.60 | $40.13 | 1,400 |
| 2023-02-13 | $37.80 | $40.34 | 400 |
| 2023-02-10 | $37.80 | $40.34 | 0 |
| 2023-02-09 | $37.80 | $40.34 | 0 |
| 2023-02-08 | $37.80 | $40.34 | 27,100 |
| 2023-02-07 | $38.00 | $40.56 | 0 |
| 2023-02-06 | $38.00 | $40.56 | 600 |
| 2023-02-03 | $38.00 | $40.56 | 500 |
| 2023-02-02 | $38.00 | $40.56 | 27,600 |
| 2023-02-01 | $37.31 | $39.82 | 4,500 |
| 2023-01-31 | $37.50 | $40.02 | 2,400 |
| 2023-01-30 | $38.00 | $40.56 | 2,300 |
| 2023-01-27 | $39.24 | $41.88 | 14,000 |
| 2023-01-26 | $40.00 | $42.69 | 0 |
| 2023-01-25 | $40.00 | $42.69 | 0 |
| 2023-01-24 | $40.00 | $42.69 | 0 |
| 2023-01-23 | $40.00 | $42.69 | 200 |
| 2023-01-20 | $38.50 | $41.09 | 0 |
| 2023-01-19 | $38.50 | $41.09 | 0 |
| 2023-01-18 | $38.50 | $41.09 | 0 |
| 2023-01-17 | $38.50 | $41.09 | 0 |
| 2023-01-13 | $38.50 | $41.09 | 800 |
| 2023-01-12 | $39.00 | $41.62 | 400 |
| 2023-01-11 | $38.65 | $41.25 | 0 |
| 2023-01-10 | $38.65 | $41.25 | 1,400 |
| 2023-01-09 | $38.60 | $41.20 | 0 |
| 2023-01-06 | $38.60 | $41.20 | 0 |
| 2023-01-05 | $38.60 | $41.20 | 400 |
| 2023-01-04 | $38.60 | $41.20 | 0 |
| 2023-01-03 | $38.60 | $41.20 | 400 |