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
- 2010-04-22 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 | $23.74 | $32.15 | 0 |
| 2023-12-28 | $23.74 | $32.15 | 1,500 |
| 2023-12-27 | $24.29 | $32.90 | 10,500 |
| 2023-12-26 | $23.75 | $32.16 | 1,600 |
| 2023-12-22 | $23.90 | $32.37 | 1,700 |
| 2023-12-21 | $23.90 | $32.37 | 1,600 |
| 2023-12-20 | $23.25 | $31.49 | 1,100 |
| 2023-12-19 | $23.28 | $31.53 | 14,500 |
| 2023-12-18 | $23.50 | $31.83 | 0 |
| 2023-12-15 | $23.50 | $31.83 | 7,200 |
| 2023-12-14 | $24.02 | $32.53 | 2,500 |
| 2023-12-13 | $24.56 | $33.26 | 3,200 |
| 2023-12-12 | $24.82 | $33.61 | 600 |
| 2023-12-11 | $24.20 | $32.77 | 2,600 |
| 2023-12-08 | $24.31 | $32.92 | 94,200 |
| 2023-12-07 | $24.30 | $32.91 | 900 |
| 2023-12-06 | $24.48 | $33.15 | 76,700 |
| 2023-12-05 | $24.22 | $32.80 | 1,800 |
| 2023-12-04 | $24.34 | $32.96 | 8,300 |
| 2023-12-01 | $23.66 | $32.04 | 2,000 |
| 2023-11-30 | $23.79 | $32.22 | 500 |
| 2023-11-29 | $23.85 | $32.30 | 400 |
| 2023-11-28 | $23.73 | $32.14 | 500 |
| 2023-11-27 | $23.99 | $32.49 | 600 |
| 2023-11-24 | $24.57 | $33.27 | 2,100 |
| 2023-11-22 | $23.40 | $31.69 | 193,600 |
| 2023-11-21 | $23.53 | $31.87 | 5,200 |
| 2023-11-20 | $24.25 | $32.84 | 2,900 |
| 2023-11-17 | $23.47 | $31.78 | 197,600 |
| 2023-11-16 | $23.11 | $31.30 | 400 |
| 2023-11-15 | $23.21 | $31.43 | 193,300 |
| 2023-11-14 | $23.29 | $31.54 | 400 |
| 2023-11-13 | $23.00 | $31.15 | 600 |
| 2023-11-10 | $22.64 | $30.66 | 600 |
| 2023-11-09 | $23.22 | $31.45 | 6,700 |
| 2023-11-08 | $22.78 | $30.85 | 10,100 |
| 2023-11-07 | $23.16 | $31.37 | 0 |
| 2023-11-06 | $23.16 | $31.37 | 600 |
| 2023-11-03 | $23.20 | $31.42 | 3,800 |
| 2023-11-02 | $22.60 | $30.61 | 800 |
| 2023-11-01 | $22.00 | $29.79 | 600 |
| 2023-10-31 | $21.03 | $28.48 | 1,200 |
| 2023-10-30 | $21.95 | $29.73 | 6,400 |
| 2023-10-27 | $21.84 | $29.58 | 200 |
| 2023-10-26 | $21.84 | $29.58 | 800 |
| 2023-10-25 | $21.84 | $29.58 | 300 |
| 2023-10-24 | $21.42 | $29.01 | 0 |
| 2023-10-23 | $21.42 | $29.01 | 200 |
| 2023-10-20 | $21.44 | $29.04 | 100 |
| 2023-10-19 | $21.52 | $29.14 | 14,000 |
| 2023-10-18 | $21.59 | $29.24 | 50,500 |
| 2023-10-17 | $21.46 | $29.06 | 5,300 |
| 2023-10-16 | $21.51 | $29.13 | 24,900 |
| 2023-10-13 | $21.64 | $29.31 | 100 |
| 2023-10-12 | $21.64 | $29.31 | 200 |
| 2023-10-11 | $21.95 | $29.73 | 8,500 |
| 2023-10-10 | $21.52 | $29.14 | 600 |
| 2023-10-09 | $21.36 | $28.93 | 100,500 |
| 2023-10-06 | $20.96 | $28.39 | 9,200 |
| 2023-10-05 | $20.82 | $28.20 | 2,700 |
| 2023-10-04 | $20.72 | $28.06 | 400 |
| 2023-10-03 | $20.56 | $27.84 | 1,600 |
| 2023-10-02 | $21.01 | $28.45 | 2,000 |
| 2023-09-29 | $21.03 | $28.48 | 200 |
| 2023-09-28 | $20.80 | $28.17 | 9,000 |
| 2023-09-27 | $21.17 | $28.67 | 0 |
| 2023-09-26 | $21.17 | $28.67 | 1,100 |
| 2023-09-25 | $20.99 | $28.43 | 500 |
| 2023-09-22 | $21.61 | $29.27 | 600 |
| 2023-09-21 | $22.50 | $30.47 | 300 |
| 2023-09-20 | $22.72 | $30.77 | 500 |
| 2023-09-19 | $22.13 | $29.97 | 100 |
| 2023-09-18 | $22.13 | $29.97 | 200 |
| 2023-09-15 | $22.61 | $30.62 | 1,100 |
| 2023-09-14 | $21.76 | $29.47 | 600 |
| 2023-09-13 | $21.49 | $29.10 | 6,400 |
| 2023-09-12 | $21.68 | $29.36 | 600 |
| 2023-09-11 | $22.38 | $30.31 | 61,400 |
| 2023-09-08 | $21.63 | $29.29 | 300 |
| 2023-09-07 | $21.22 | $28.74 | 12,700 |
| 2023-09-06 | $21.70 | $29.39 | 25,000 |
| 2023-09-05 | $21.70 | $29.39 | 100 |
| 2023-09-01 | $21.81 | $29.54 | 400 |
| 2023-08-31 | $21.40 | $28.98 | 300 |
| 2023-08-30 | $21.09 | $28.56 | 1,300 |
| 2023-08-29 | $20.84 | $28.22 | 1,000 |
| 2023-08-28 | $21.44 | $29.04 | 8,200 |
| 2023-08-25 | $21.16 | $28.66 | 200 |
| 2023-08-24 | $20.26 | $27.44 | 33,700 |
| 2023-08-23 | $20.62 | $27.93 | 6,900 |
| 2023-08-22 | $20.62 | $27.93 | 1,300 |
| 2023-08-21 | $21.12 | $28.60 | 200 |
| 2023-08-18 | $20.50 | $27.76 | 6,300 |
| 2023-08-17 | $21.11 | $28.59 | 86,500 |
| 2023-08-16 | $20.94 | $28.36 | 12,400 |
| 2023-08-15 | $20.84 | $28.22 | 17,900 |
| 2023-08-14 | $20.99 | $28.43 | 600 |
| 2023-08-11 | $20.65 | $27.97 | 10,200 |
| 2023-08-10 | $21.00 | $28.44 | 12,000 |
| 2023-08-09 | $20.82 | $28.20 | 406,400 |
| 2023-08-08 | $20.35 | $27.56 | 240,600 |
| 2023-08-07 | $20.64 | $27.95 | 1,800 |
| 2023-08-04 | $20.94 | $28.36 | 1,100 |
| 2023-08-03 | $21.12 | $28.60 | 209,700 |
| 2023-08-02 | $21.44 | $29.04 | 200,300 |
| 2023-08-01 | $21.84 | $29.58 | 200 |
| 2023-07-31 | $21.84 | $29.58 | 401,800 |
| 2023-07-28 | $21.81 | $29.54 | 100 |
| 2023-07-27 | $21.81 | $29.54 | 0 |
| 2023-07-26 | $21.81 | $29.54 | 300 |
| 2023-07-25 | $21.42 | $29.01 | 400 |
| 2023-07-24 | $22.54 | $30.53 | 1,100 |
| 2023-07-21 | $22.32 | $30.23 | 200 |
| 2023-07-20 | $22.32 | $30.23 | 2,300 |
| 2023-07-19 | $22.32 | $30.23 | 1,800 |
| 2023-07-18 | $22.02 | $29.82 | 500 |
| 2023-07-17 | $22.73 | $30.78 | 44,500 |
| 2023-07-14 | $22.29 | $30.19 | 0 |
| 2023-07-13 | $22.29 | $30.19 | 10,500 |
| 2023-07-12 | $21.21 | $28.72 | 300 |
| 2023-07-11 | $21.90 | $29.66 | 600 |
| 2023-07-10 | $20.84 | $28.22 | 1,600 |
| 2023-07-07 | $21.40 | $28.98 | 11,800 |
| 2023-07-06 | $21.34 | $28.90 | 900 |
| 2023-07-05 | $21.75 | $29.46 | 0 |
| 2023-07-03 | $21.75 | $29.46 | 1,800 |
| 2023-06-30 | $21.51 | $29.13 | 900 |
| 2023-06-29 | $21.33 | $28.89 | 5,200 |
| 2023-06-28 | $21.14 | $28.63 | 1,900 |
| 2023-06-27 | $21.08 | $28.55 | 186,100 |
| 2023-06-26 | $21.96 | $29.74 | 4,400 |
| 2023-06-23 | $21.26 | $28.79 | 500 |
| 2023-06-22 | $21.67 | $29.35 | 300 |
| 2023-06-21 | $21.09 | $28.56 | 600 |
| 2023-06-20 | $21.05 | $28.51 | 2,800 |
| 2023-06-16 | $21.27 | $28.81 | 600 |
| 2023-06-15 | $20.89 | $28.29 | 7,400 |
| 2023-06-14 | $20.89 | $28.29 | 2,200 |
| 2023-06-13 | $20.19 | $27.34 | 452,300 |
| 2023-06-12 | $20.50 | $27.76 | 1,000 |
| 2023-06-09 | $20.45 | $27.70 | 3,800 |
| 2023-06-08 | $20.35 | $27.56 | 2,300 |
| 2023-06-07 | $20.15 | $27.29 | 8,600 |
| 2023-06-06 | $20.74 | $28.09 | 287,300 |
| 2023-06-05 | $20.80 | $28.17 | 210,400 |
| 2023-06-02 | $20.87 | $28.26 | 68,400 |
| 2023-06-01 | $22.61 | $30.62 | 1,700 |
| 2023-05-31 | $22.12 | $29.96 | 800 |
| 2023-05-30 | $22.34 | $30.25 | 1,100 |
| 2023-05-26 | $22.49 | $30.46 | 5,000 |
| 2023-05-25 | $22.87 | $30.97 | 54,400 |
| 2023-05-24 | $23.42 | $31.72 | 600 |
| 2023-05-23 | $23.64 | $32.02 | 400 |
| 2023-05-22 | $23.58 | $31.93 | 8,300 |
| 2023-05-19 | $22.78 | $30.85 | 0 |
| 2023-05-18 | $22.78 | $30.85 | 1,500 |
| 2023-05-17 | $23.62 | $31.99 | 9,600 |
| 2023-05-16 | $23.64 | $32.02 | 0 |
| 2023-05-15 | $23.64 | $32.02 | 600 |
| 2023-05-12 | $23.60 | $31.96 | 3,700 |
| 2023-05-11 | $23.44 | $31.74 | 1,200 |
| 2023-05-10 | $23.25 | $31.49 | 700 |
| 2023-05-09 | $23.45 | $31.76 | 6,900 |
| 2023-05-08 | $23.39 | $31.68 | 400 |
| 2023-05-05 | $23.40 | $31.69 | 200 |
| 2023-05-04 | $23.54 | $31.88 | 3,600 |
| 2023-05-03 | $23.67 | $32.06 | 6,900 |
| 2023-05-02 | $23.67 | $32.06 | 2,600 |
| 2023-05-01 | $24.60 | $33.32 | 3,600 |
| 2023-04-28 | $24.52 | $33.21 | 80,100 |
| 2023-04-27 | $24.52 | $33.21 | 3,600 |
| 2023-04-26 | $24.35 | $32.98 | 0 |
| 2023-04-25 | $24.35 | $32.98 | 10,600 |
| 2023-04-24 | $24.07 | $32.60 | 300 |
| 2023-04-21 | $24.24 | $32.83 | 1,500 |
| 2023-04-20 | $24.44 | $33.10 | 0 |
| 2023-04-19 | $24.44 | $33.10 | 35,900 |
| 2023-04-18 | $24.10 | $32.64 | 63,600 |
| 2023-04-17 | $24.10 | $32.64 | 1,900 |
| 2023-04-14 | $24.60 | $33.32 | 3,000 |
| 2023-04-13 | $24.59 | $33.30 | 2,100 |
| 2023-04-12 | $24.51 | $33.19 | 24,800 |
| 2023-04-11 | $24.32 | $32.94 | 15,200 |
| 2023-04-10 | $23.85 | $32.30 | 200 |
| 2023-04-06 | $24.79 | $33.57 | 6,300 |
| 2023-04-05 | $25.22 | $33.12 | 1,700 |
| 2023-04-04 | $24.56 | $32.25 | 500 |
| 2023-04-03 | $24.30 | $31.91 | 800 |
| 2023-03-31 | $24.27 | $31.87 | 600 |
| 2023-03-30 | $24.14 | $31.70 | 8,900 |
| 2023-03-29 | $23.82 | $31.28 | 200 |
| 2023-03-28 | $23.70 | $31.12 | 1,300 |
| 2023-03-27 | $23.59 | $30.98 | 111,100 |
| 2023-03-24 | $23.42 | $30.76 | 19,300 |
| 2023-03-23 | $23.57 | $30.95 | 18,300 |
| 2023-03-22 | $23.27 | $30.56 | 200 |
| 2023-03-21 | $23.22 | $30.49 | 100 |
| 2023-03-20 | $23.22 | $30.49 | 2,900 |
| 2023-03-17 | $22.92 | $30.10 | 1,100 |
| 2023-03-16 | $22.90 | $30.07 | 1,700 |
| 2023-03-15 | $22.98 | $30.18 | 4,300 |
| 2023-03-14 | $23.00 | $30.20 | 26,800 |
| 2023-03-13 | $22.58 | $29.65 | 2,400 |
| 2023-03-10 | $22.54 | $29.60 | 5,000 |
| 2023-03-09 | $22.54 | $29.60 | 400 |
| 2023-03-08 | $23.00 | $30.20 | 4,200 |
| 2023-03-07 | $22.95 | $30.14 | 500 |
| 2023-03-06 | $22.97 | $30.17 | 1,300 |
| 2023-03-03 | $22.44 | $29.47 | 1,300 |
| 2023-03-02 | $22.61 | $29.69 | 3,600 |
| 2023-03-01 | $22.37 | $29.38 | 9,000 |
| 2023-02-28 | $22.76 | $29.89 | 12,700 |
| 2023-02-27 | $22.38 | $29.39 | 114,900 |
| 2023-02-24 | $22.26 | $29.23 | 1,900 |
| 2023-02-23 | $22.96 | $30.15 | 400 |
| 2023-02-22 | $22.42 | $29.44 | 25,600 |
| 2023-02-21 | $22.18 | $29.13 | 700 |
| 2023-02-17 | $22.14 | $29.08 | 900 |
| 2023-02-16 | $21.73 | $28.54 | 400 |
| 2023-02-15 | $21.74 | $28.55 | 2,700 |
| 2023-02-14 | $21.95 | $28.83 | 2,900 |
| 2023-02-13 | $21.95 | $28.83 | 500 |
| 2023-02-10 | $21.22 | $27.87 | 2,500 |
| 2023-02-09 | $21.77 | $28.59 | 7,100 |
| 2023-02-08 | $21.55 | $28.30 | 2,600 |
| 2023-02-07 | $21.39 | $28.09 | 600 |
| 2023-02-06 | $21.63 | $28.41 | 5,000 |
| 2023-02-03 | $21.76 | $28.58 | 24,700 |
| 2023-02-02 | $22.50 | $29.55 | 5,600 |
| 2023-02-01 | $22.38 | $29.39 | 5,400 |
| 2023-01-31 | $22.07 | $28.98 | 20,800 |
| 2023-01-30 | $22.21 | $29.17 | 4,400 |
| 2023-01-27 | $22.06 | $28.97 | 300 |
| 2023-01-26 | $22.14 | $29.08 | 100 |
| 2023-01-25 | $22.28 | $29.26 | 4,500 |
| 2023-01-24 | $22.06 | $28.97 | 5,800 |
| 2023-01-23 | $22.05 | $28.96 | 19,000 |
| 2023-01-20 | $21.84 | $28.68 | 24,900 |
| 2023-01-19 | $21.84 | $28.68 | 2,100 |
| 2023-01-18 | $22.06 | $28.97 | 41,400 |
| 2023-01-17 | $22.28 | $29.26 | 45,200 |
| 2023-01-13 | $21.97 | $28.85 | 64,900 |
| 2023-01-12 | $22.15 | $29.09 | 2,800 |
| 2023-01-11 | $21.83 | $28.67 | 8,100 |
| 2023-01-10 | $21.61 | $28.38 | 3,000 |
| 2023-01-09 | $21.22 | $27.87 | 5,100 |
| 2023-01-06 | $21.03 | $27.62 | 800 |
| 2023-01-05 | $20.62 | $27.08 | 0 |
| 2023-01-04 | $20.62 | $27.08 | 3,400 |
| 2023-01-03 | $19.93 | $26.17 | 6,200 |