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
- 2001-09-19 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 | $23.90 | $31.31 | 600 |
| 2023-12-28 | $23.89 | $31.30 | 400 |
| 2023-12-27 | $23.93 | $31.35 | 0 |
| 2023-12-26 | $23.93 | $31.35 | 3,700 |
| 2023-12-22 | $23.68 | $31.03 | 300 |
| 2023-12-21 | $23.60 | $30.92 | 3,600 |
| 2023-12-20 | $23.70 | $31.05 | 600 |
| 2023-12-19 | $23.63 | $30.96 | 2,200 |
| 2023-12-18 | $23.45 | $30.73 | 0 |
| 2023-12-15 | $23.45 | $30.73 | 0 |
| 2023-12-14 | $23.45 | $30.73 | 20,800 |
| 2023-12-13 | $22.75 | $29.81 | 1,700 |
| 2023-12-12 | $22.75 | $29.81 | 200 |
| 2023-12-11 | $22.75 | $29.81 | 4,800 |
| 2023-12-08 | $22.78 | $29.85 | 10,700 |
| 2023-12-07 | $22.75 | $29.81 | 800 |
| 2023-12-06 | $22.75 | $29.81 | 2,100 |
| 2023-12-05 | $22.75 | $29.81 | 3,300 |
| 2023-12-04 | $22.75 | $29.81 | 4,000 |
| 2023-12-01 | $22.74 | $29.79 | 22,100 |
| 2023-11-30 | $22.80 | $29.87 | 4,000 |
| 2023-11-29 | $22.80 | $29.87 | 4,000 |
| 2023-11-28 | $22.80 | $29.87 | 6,900 |
| 2023-11-27 | $22.80 | $29.87 | 1,200 |
| 2023-11-24 | $22.80 | $29.87 | 10,500 |
| 2023-11-22 | $22.80 | $29.87 | 400 |
| 2023-11-21 | $22.80 | $29.87 | 0 |
| 2023-11-20 | $22.80 | $29.87 | 700 |
| 2023-11-17 | $22.80 | $29.87 | 10,200 |
| 2023-11-16 | $22.70 | $29.74 | 0 |
| 2023-11-15 | $22.70 | $29.74 | 2,400 |
| 2023-11-14 | $22.70 | $29.74 | 2,700 |
| 2023-11-13 | $22.80 | $29.87 | 1,100 |
| 2023-11-10 | $22.80 | $29.87 | 11,000 |
| 2023-11-09 | $22.80 | $29.87 | 0 |
| 2023-11-08 | $22.80 | $29.87 | 0 |
| 2023-11-07 | $22.80 | $29.87 | 0 |
| 2023-11-06 | $22.80 | $29.66 | 0 |
| 2023-11-03 | $22.80 | $29.66 | 6,700 |
| 2023-11-02 | $22.80 | $29.66 | 10,400 |
| 2023-11-01 | $22.80 | $29.66 | 200 |
| 2023-10-31 | $22.90 | $29.79 | 0 |
| 2023-10-30 | $22.90 | $29.79 | 1,900 |
| 2023-10-27 | $22.90 | $29.79 | 500 |
| 2023-10-26 | $22.79 | $29.65 | 0 |
| 2023-10-25 | $22.79 | $29.65 | 200 |
| 2023-10-24 | $23.00 | $29.92 | 1,000 |
| 2023-10-23 | $22.87 | $29.75 | 0 |
| 2023-10-20 | $22.87 | $29.75 | 0 |
| 2023-10-19 | $22.87 | $29.75 | 400 |
| 2023-10-18 | $22.81 | $29.68 | 0 |
| 2023-10-17 | $22.81 | $29.68 | 0 |
| 2023-10-16 | $22.81 | $29.68 | 0 |
| 2023-10-13 | $22.81 | $29.68 | 0 |
| 2023-10-12 | $22.81 | $29.68 | 0 |
| 2023-10-11 | $22.81 | $29.68 | 0 |
| 2023-10-10 | $22.81 | $29.68 | 100 |
| 2023-10-09 | $22.97 | $29.89 | 100 |
| 2023-10-06 | $22.97 | $29.89 | 0 |
| 2023-10-05 | $22.97 | $29.89 | 200 |
| 2023-10-04 | $23.00 | $29.92 | 1,200 |
| 2023-10-03 | $23.10 | $30.05 | 0 |
| 2023-10-02 | $23.10 | $30.05 | 0 |
| 2023-09-29 | $23.10 | $30.05 | 0 |
| 2023-09-28 | $23.10 | $30.05 | 700 |
| 2023-09-27 | $23.25 | $30.25 | 0 |
| 2023-09-26 | $23.25 | $30.25 | 2,700 |
| 2023-09-25 | $23.75 | $30.90 | 0 |
| 2023-09-22 | $23.75 | $30.90 | 0 |
| 2023-09-21 | $23.75 | $30.90 | 300 |
| 2023-09-20 | $23.76 | $30.91 | 0 |
| 2023-09-19 | $23.76 | $30.91 | 0 |
| 2023-09-18 | $23.76 | $30.91 | 0 |
| 2023-09-15 | $23.76 | $30.91 | 700 |
| 2023-09-14 | $23.99 | $31.21 | 0 |
| 2023-09-13 | $23.99 | $31.21 | 500 |
| 2023-09-12 | $24.00 | $31.23 | 3,000 |
| 2023-09-11 | $24.94 | $32.45 | 0 |
| 2023-09-08 | $24.94 | $32.45 | 300 |
| 2023-09-07 | $24.95 | $32.46 | 0 |
| 2023-09-06 | $24.95 | $32.46 | 0 |
| 2023-09-05 | $24.95 | $32.46 | 1,700 |
| 2023-09-01 | $25.12 | $32.68 | 200 |
| 2023-08-31 | $25.14 | $32.71 | 0 |
| 2023-08-30 | $25.14 | $32.71 | 0 |
| 2023-08-29 | $25.14 | $32.71 | 100 |
| 2023-08-28 | $25.21 | $32.80 | 0 |
| 2023-08-25 | $25.21 | $32.80 | 200 |
| 2023-08-24 | $25.50 | $33.18 | 0 |
| 2023-08-23 | $25.50 | $33.18 | 0 |
| 2023-08-22 | $25.50 | $33.18 | 400 |
| 2023-08-21 | $25.75 | $33.50 | 100 |
| 2023-08-18 | $25.75 | $33.50 | 0 |
| 2023-08-17 | $25.75 | $33.50 | 0 |
| 2023-08-16 | $25.75 | $33.50 | 300 |
| 2023-08-15 | $25.65 | $33.37 | 200 |
| 2023-08-14 | $25.45 | $33.11 | 0 |
| 2023-08-11 | $25.45 | $33.11 | 0 |
| 2023-08-10 | $25.45 | $33.11 | 0 |
| 2023-08-09 | $25.45 | $33.11 | 0 |
| 2023-08-08 | $25.45 | $33.11 | 0 |
| 2023-08-07 | $25.45 | $33.11 | 1,600 |
| 2023-08-04 | $26.00 | $33.62 | 200 |
| 2023-08-03 | $25.97 | $33.58 | 0 |
| 2023-08-02 | $25.97 | $33.58 | 200 |
| 2023-08-01 | $26.00 | $33.62 | 0 |
| 2023-07-31 | $26.00 | $33.62 | 200 |
| 2023-07-28 | $26.00 | $33.62 | 0 |
| 2023-07-27 | $26.00 | $33.62 | 700 |
| 2023-07-26 | $26.00 | $33.62 | 0 |
| 2023-07-25 | $26.00 | $33.62 | 600 |
| 2023-07-24 | $25.97 | $33.58 | 100 |
| 2023-07-21 | $25.97 | $33.58 | 100 |
| 2023-07-20 | $26.60 | $34.39 | 200 |
| 2023-07-19 | $25.55 | $33.04 | 2,900 |
| 2023-07-18 | $24.98 | $32.30 | 2,100 |
| 2023-07-17 | $25.00 | $32.33 | 1,600 |
| 2023-07-14 | $25.00 | $32.33 | 100 |
| 2023-07-13 | $25.00 | $32.33 | 0 |
| 2023-07-12 | $25.00 | $32.33 | 0 |
| 2023-07-11 | $25.00 | $32.33 | 0 |
| 2023-07-10 | $25.00 | $32.33 | 0 |
| 2023-07-07 | $25.00 | $32.33 | 0 |
| 2023-07-06 | $25.00 | $32.33 | 0 |
| 2023-07-05 | $25.00 | $32.33 | 300 |
| 2023-07-03 | $25.04 | $32.38 | 0 |
| 2023-06-30 | $25.04 | $32.38 | 10,200 |
| 2023-06-29 | $25.04 | $32.38 | 200 |
| 2023-06-28 | $25.04 | $32.38 | 16,000 |
| 2023-06-27 | $25.00 | $32.33 | 100 |
| 2023-06-26 | $25.03 | $32.36 | 0 |
| 2023-06-23 | $25.03 | $32.36 | 13,100 |
| 2023-06-22 | $25.04 | $32.38 | 800 |
| 2023-06-21 | $25.48 | $32.95 | 2,900 |
| 2023-06-20 | $25.55 | $33.04 | 4,700 |
| 2023-06-16 | $25.70 | $33.23 | 0 |
| 2023-06-15 | $25.70 | $33.23 | 2,000 |
| 2023-06-14 | $25.65 | $33.17 | 0 |
| 2023-06-13 | $25.65 | $33.17 | 0 |
| 2023-06-12 | $25.65 | $33.17 | 800 |
| 2023-06-09 | $25.75 | $33.30 | 300 |
| 2023-06-08 | $25.75 | $33.30 | 6,900 |
| 2023-06-07 | $25.75 | $33.30 | 200 |
| 2023-06-06 | $25.78 | $33.33 | 800 |
| 2023-06-05 | $25.48 | $32.95 | 200 |
| 2023-06-02 | $25.50 | $32.97 | 0 |
| 2023-06-01 | $25.50 | $32.97 | 0 |
| 2023-05-31 | $25.50 | $32.97 | 0 |
| 2023-05-30 | $25.50 | $32.97 | 0 |
| 2023-05-26 | $25.50 | $32.97 | 0 |
| 2023-05-25 | $25.50 | $32.97 | 9,000 |
| 2023-05-24 | $25.50 | $32.97 | 0 |
| 2023-05-23 | $25.50 | $32.97 | 10,500 |
| 2023-05-22 | $25.50 | $32.97 | 0 |
| 2023-05-19 | $25.50 | $32.97 | 0 |
| 2023-05-18 | $25.50 | $32.97 | 20,300 |
| 2023-05-17 | $25.10 | $32.46 | 200 |
| 2023-05-16 | $25.25 | $32.65 | 0 |
| 2023-05-15 | $25.25 | $32.65 | 200 |
| 2023-05-12 | $25.25 | $32.65 | 0 |
| 2023-05-11 | $25.25 | $32.65 | 500 |
| 2023-05-10 | $25.25 | $32.65 | 0 |
| 2023-05-09 | $25.25 | $32.65 | 700 |
| 2023-05-08 | $25.99 | $33.61 | 100 |
| 2023-05-05 | $26.00 | $33.62 | 0 |
| 2023-05-04 | $26.00 | $33.41 | 700 |
| 2023-05-03 | $26.35 | $33.86 | 1,000 |
| 2023-05-02 | $26.35 | $33.86 | 0 |
| 2023-05-01 | $26.35 | $33.86 | 600 |
| 2023-04-28 | $26.40 | $33.93 | 0 |
| 2023-04-27 | $26.40 | $33.93 | 0 |
| 2023-04-26 | $26.40 | $33.93 | 500 |
| 2023-04-25 | $26.40 | $33.93 | 0 |
| 2023-04-24 | $26.40 | $33.93 | 200 |
| 2023-04-21 | $26.40 | $33.93 | 5,600 |
| 2023-04-20 | $26.70 | $34.31 | 600 |
| 2023-04-19 | $26.69 | $34.30 | 0 |
| 2023-04-18 | $26.69 | $34.30 | 0 |
| 2023-04-17 | $26.69 | $34.30 | 200 |
| 2023-04-14 | $26.70 | $34.31 | 400 |
| 2023-04-13 | $26.70 | $34.31 | 0 |
| 2023-04-12 | $26.70 | $34.31 | 1,600 |
| 2023-04-11 | $26.70 | $34.31 | 700 |
| 2023-04-10 | $26.75 | $34.38 | 100 |
| 2023-04-06 | $26.75 | $34.38 | 0 |
| 2023-04-05 | $26.75 | $34.38 | 2,000 |
| 2023-04-04 | $26.93 | $34.61 | 0 |
| 2023-04-03 | $26.93 | $34.61 | 0 |
| 2023-03-31 | $26.93 | $34.61 | 100 |
| 2023-03-30 | $26.95 | $34.63 | 1,900 |
| 2023-03-29 | $27.10 | $34.83 | 0 |
| 2023-03-28 | $27.10 | $34.83 | 0 |
| 2023-03-27 | $27.10 | $34.83 | 0 |
| 2023-03-24 | $27.10 | $34.83 | 1,200 |
| 2023-03-23 | $27.25 | $35.02 | 600 |
| 2023-03-22 | $27.50 | $35.34 | 100 |
| 2023-03-21 | $27.50 | $35.34 | 31,300 |
| 2023-03-20 | $27.60 | $35.47 | 0 |
| 2023-03-17 | $27.60 | $35.47 | 0 |
| 2023-03-16 | $27.60 | $35.47 | 400 |
| 2023-03-15 | $27.80 | $35.73 | 900 |
| 2023-03-14 | $27.80 | $35.73 | 200 |
| 2023-03-13 | $27.40 | $35.21 | 1,100 |
| 2023-03-10 | $28.25 | $36.30 | 0 |
| 2023-03-09 | $28.25 | $36.30 | 1,900 |
| 2023-03-08 | $28.18 | $36.21 | 500 |
| 2023-03-07 | $28.18 | $36.21 | 0 |
| 2023-03-06 | $28.18 | $36.21 | 500 |
| 2023-03-03 | $27.83 | $35.76 | 2,700 |
| 2023-03-02 | $27.75 | $35.66 | 100 |
| 2023-03-01 | $27.50 | $35.34 | 0 |
| 2023-02-28 | $27.50 | $35.34 | 3,500 |
| 2023-02-27 | $27.50 | $35.34 | 0 |
| 2023-02-24 | $27.50 | $35.34 | 2,500 |
| 2023-02-23 | $26.95 | $34.63 | 1,600 |
| 2023-02-22 | $26.90 | $34.57 | 0 |
| 2023-02-21 | $26.90 | $34.57 | 900 |
| 2023-02-17 | $26.88 | $34.54 | 0 |
| 2023-02-16 | $26.88 | $34.54 | 0 |
| 2023-02-15 | $26.88 | $34.54 | 200 |
| 2023-02-14 | $26.50 | $34.05 | 0 |
| 2023-02-13 | $26.50 | $34.05 | 2,300 |
| 2023-02-10 | $26.55 | $34.12 | 1,300 |
| 2023-02-09 | $26.90 | $34.57 | 300 |
| 2023-02-08 | $26.90 | $34.57 | 900 |
| 2023-02-07 | $26.90 | $34.57 | 600 |
| 2023-02-06 | $26.72 | $34.13 | 300 |
| 2023-02-03 | $26.72 | $34.13 | 2,100 |
| 2023-02-02 | $26.72 | $34.13 | 2,200 |
| 2023-02-01 | $26.72 | $34.13 | 400 |
| 2023-01-31 | $26.11 | $33.35 | 100 |
| 2023-01-30 | $26.73 | $34.14 | 0 |
| 2023-01-27 | $26.73 | $34.14 | 0 |
| 2023-01-26 | $26.73 | $34.14 | 0 |
| 2023-01-25 | $26.73 | $34.14 | 0 |
| 2023-01-24 | $26.73 | $34.14 | 100 |
| 2023-01-23 | $26.73 | $34.14 | 300 |
| 2023-01-20 | $26.75 | $34.17 | 2,200 |
| 2023-01-19 | $27.55 | $35.19 | 1,400 |
| 2023-01-18 | $27.55 | $35.19 | 100 |
| 2023-01-17 | $27.50 | $35.13 | 0 |
| 2023-01-13 | $27.50 | $35.13 | 0 |
| 2023-01-12 | $27.50 | $35.13 | 0 |
| 2023-01-11 | $27.50 | $35.13 | 0 |
| 2023-01-10 | $27.50 | $35.13 | 0 |
| 2023-01-09 | $27.50 | $35.13 | 0 |
| 2023-01-06 | $27.50 | $35.13 | 0 |
| 2023-01-05 | $27.50 | $35.13 | 300 |
| 2023-01-04 | $27.50 | $35.13 | 0 |
| 2023-01-03 | $27.50 | $35.13 | 0 |