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
- 2009-02-13 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 | $29.10 | $39.18 | 4,400 |
| 2023-12-28 | $29.61 | $39.87 | 1,300 |
| 2023-12-27 | $29.61 | $39.87 | 6,300 |
| 2023-12-26 | $29.16 | $39.26 | 0 |
| 2023-12-22 | $29.16 | $39.26 | 21,800 |
| 2023-12-21 | $28.86 | $38.86 | 7,200 |
| 2023-12-20 | $28.62 | $38.54 | 7,800 |
| 2023-12-19 | $28.84 | $38.83 | 400 |
| 2023-12-18 | $28.00 | $37.70 | 200 |
| 2023-12-15 | $28.53 | $38.42 | 100 |
| 2023-12-14 | $28.46 | $38.32 | 1,100 |
| 2023-12-13 | $26.07 | $35.10 | 1,600 |
| 2023-12-12 | $25.90 | $34.87 | 2,900 |
| 2023-12-11 | $25.89 | $34.86 | 3,300 |
| 2023-12-08 | $25.89 | $34.86 | 2,300 |
| 2023-12-07 | $25.44 | $34.26 | 700 |
| 2023-12-06 | $25.46 | $34.28 | 2,100 |
| 2023-12-05 | $25.49 | $34.32 | 2,400 |
| 2023-12-04 | $25.93 | $34.92 | 0 |
| 2023-12-01 | $25.93 | $34.92 | 100 |
| 2023-11-30 | $25.27 | $34.03 | 2,600 |
| 2023-11-29 | $25.38 | $34.17 | 1,700 |
| 2023-11-28 | $25.29 | $34.05 | 60,000 |
| 2023-11-27 | $25.66 | $34.55 | 11,900 |
| 2023-11-24 | $26.05 | $35.08 | 300 |
| 2023-11-22 | $25.97 | $34.97 | 100 |
| 2023-11-21 | $25.97 | $34.72 | 23,900 |
| 2023-11-20 | $26.41 | $35.31 | 1,900 |
| 2023-11-17 | $26.72 | $35.73 | 2,100 |
| 2023-11-16 | $26.60 | $35.56 | 600 |
| 2023-11-15 | $26.43 | $35.34 | 1,200 |
| 2023-11-14 | $26.24 | $35.08 | 200 |
| 2023-11-13 | $25.46 | $34.04 | 0 |
| 2023-11-10 | $25.46 | $34.04 | 300 |
| 2023-11-09 | $26.06 | $34.84 | 29,400 |
| 2023-11-08 | $25.47 | $34.05 | 18,600 |
| 2023-11-07 | $25.43 | $34.00 | 23,900 |
| 2023-11-06 | $27.48 | $36.74 | 24,700 |
| 2023-11-03 | $28.30 | $37.84 | 21,900 |
| 2023-11-02 | $27.54 | $36.82 | 32,800 |
| 2023-11-01 | $26.81 | $35.85 | 63,800 |
| 2023-10-31 | $26.89 | $35.95 | 46,500 |
| 2023-10-30 | $27.32 | $36.53 | 12,400 |
| 2023-10-27 | $26.95 | $36.03 | 800 |
| 2023-10-26 | $27.50 | $36.77 | 7,000 |
| 2023-10-25 | $27.68 | $37.01 | 9,500 |
| 2023-10-24 | $27.64 | $36.96 | 14,900 |
| 2023-10-23 | $28.00 | $37.44 | 48,900 |
| 2023-10-20 | $28.55 | $38.17 | 0 |
| 2023-10-19 | $28.55 | $38.17 | 34,800 |
| 2023-10-18 | $28.46 | $38.05 | 2,000 |
| 2023-10-17 | $29.59 | $39.56 | 11,300 |
| 2023-10-16 | $29.66 | $39.66 | 1,100 |
| 2023-10-13 | $30.05 | $40.18 | 100 |
| 2023-10-12 | $30.05 | $40.18 | 5,000 |
| 2023-10-11 | $30.03 | $40.15 | 4,200 |
| 2023-10-10 | $29.62 | $39.60 | 2,800 |
| 2023-10-09 | $26.92 | $35.99 | 600 |
| 2023-10-06 | $28.46 | $38.05 | 3,200 |
| 2023-10-05 | $28.55 | $38.17 | 15,700 |
| 2023-10-04 | $28.55 | $38.17 | 16,200 |
| 2023-10-03 | $28.55 | $38.17 | 10,600 |
| 2023-10-02 | $29.19 | $39.03 | 37,100 |
| 2023-09-29 | $29.44 | $39.36 | 45,600 |
| 2023-09-28 | $29.94 | $40.03 | 8,000 |
| 2023-09-27 | $29.20 | $39.04 | 15,100 |
| 2023-09-26 | $28.84 | $38.56 | 49,400 |
| 2023-09-25 | $29.92 | $40.00 | 39,300 |
| 2023-09-22 | $30.19 | $40.36 | 20,200 |
| 2023-09-21 | $30.35 | $40.58 | 4,800 |
| 2023-09-20 | $31.12 | $41.61 | 19,000 |
| 2023-09-19 | $30.92 | $41.34 | 36,200 |
| 2023-09-18 | $31.22 | $41.74 | 17,100 |
| 2023-09-15 | $31.22 | $41.74 | 48,700 |
| 2023-09-14 | $31.66 | $42.33 | 2,000 |
| 2023-09-13 | $31.66 | $42.33 | 29,300 |
| 2023-09-12 | $31.67 | $42.34 | 10,400 |
| 2023-09-11 | $31.28 | $41.82 | 21,700 |
| 2023-09-08 | $31.28 | $41.82 | 0 |
| 2023-09-07 | $31.28 | $41.82 | 3,000 |
| 2023-09-06 | $31.91 | $42.66 | 16,400 |
| 2023-09-05 | $32.14 | $42.97 | 300 |
| 2023-09-01 | $32.00 | $42.78 | 300 |
| 2023-08-31 | $31.38 | $41.96 | 9,600 |
| 2023-08-30 | $30.38 | $40.62 | 0 |
| 2023-08-29 | $30.38 | $40.62 | 0 |
| 2023-08-28 | $30.38 | $40.62 | 1,900 |
| 2023-08-25 | $30.30 | $40.51 | 400 |
| 2023-08-24 | $30.28 | $40.49 | 1,400 |
| 2023-08-23 | $30.49 | $40.77 | 2,500 |
| 2023-08-22 | $30.82 | $40.96 | 2,200 |
| 2023-08-21 | $31.73 | $42.17 | 0 |
| 2023-08-18 | $31.73 | $42.17 | 0 |
| 2023-08-17 | $31.73 | $42.17 | 400 |
| 2023-08-16 | $31.73 | $42.17 | 300 |
| 2023-08-15 | $31.80 | $42.26 | 6,800 |
| 2023-08-14 | $32.59 | $43.31 | 0 |
| 2023-08-11 | $32.59 | $43.31 | 5,800 |
| 2023-08-10 | $33.03 | $43.90 | 0 |
| 2023-08-09 | $33.03 | $43.90 | 300 |
| 2023-08-08 | $33.05 | $43.92 | 0 |
| 2023-08-07 | $33.05 | $43.92 | 3,500 |
| 2023-08-04 | $34.34 | $45.64 | 500 |
| 2023-08-03 | $34.25 | $45.52 | 400 |
| 2023-08-02 | $34.32 | $45.61 | 400 |
| 2023-08-01 | $34.55 | $45.92 | 12,400 |
| 2023-07-31 | $34.56 | $45.93 | 11,500 |
| 2023-07-28 | $33.67 | $44.75 | 0 |
| 2023-07-27 | $33.67 | $44.75 | 500 |
| 2023-07-26 | $33.73 | $44.83 | 600 |
| 2023-07-25 | $33.75 | $44.85 | 11,800 |
| 2023-07-24 | $32.93 | $43.76 | 14,000 |
| 2023-07-21 | $32.74 | $43.51 | 0 |
| 2023-07-20 | $32.74 | $43.51 | 100 |
| 2023-07-19 | $32.70 | $43.46 | 100 |
| 2023-07-18 | $32.70 | $43.46 | 300 |
| 2023-07-17 | $32.44 | $43.11 | 10,300 |
| 2023-07-14 | $31.64 | $42.05 | 200 |
| 2023-07-13 | $31.96 | $42.47 | 2,800 |
| 2023-07-12 | $31.09 | $41.32 | 0 |
| 2023-07-11 | $31.09 | $41.32 | 600 |
| 2023-07-10 | $30.60 | $40.67 | 10,100 |
| 2023-07-07 | $30.06 | $39.95 | 21,200 |
| 2023-07-06 | $29.70 | $39.47 | 700 |
| 2023-07-05 | $30.02 | $39.90 | 11,500 |
| 2023-07-03 | $30.70 | $40.80 | 4,400 |
| 2023-06-30 | $30.69 | $40.79 | 200 |
| 2023-06-29 | $30.15 | $40.07 | 400 |
| 2023-06-28 | $30.75 | $40.87 | 300 |
| 2023-06-27 | $30.19 | $40.12 | 100 |
| 2023-06-26 | $30.49 | $40.52 | 900 |
| 2023-06-23 | $29.82 | $39.63 | 200 |
| 2023-06-22 | $30.42 | $40.43 | 4,800 |
| 2023-06-21 | $30.18 | $40.11 | 3,900 |
| 2023-06-20 | $29.58 | $39.31 | 0 |
| 2023-06-16 | $29.58 | $39.31 | 0 |
| 2023-06-15 | $29.58 | $39.31 | 4,600 |
| 2023-06-14 | $29.60 | $39.34 | 0 |
| 2023-06-13 | $29.60 | $39.34 | 1,800 |
| 2023-06-12 | $29.37 | $39.03 | 1,000 |
| 2023-06-09 | $29.43 | $39.11 | 200 |
| 2023-06-08 | $29.50 | $39.21 | 0 |
| 2023-06-07 | $29.50 | $39.21 | 3,200 |
| 2023-06-06 | $29.50 | $39.21 | 5,500 |
| 2023-06-05 | $28.87 | $38.37 | 300 |
| 2023-06-02 | $28.58 | $37.98 | 500 |
| 2023-06-01 | $27.99 | $37.20 | 200 |
| 2023-05-31 | $27.14 | $36.07 | 11,300 |
| 2023-05-30 | $27.14 | $36.07 | 0 |
| 2023-05-26 | $27.14 | $36.07 | 100 |
| 2023-05-25 | $26.58 | $35.32 | 2,500 |
| 2023-05-24 | $26.85 | $35.68 | 200 |
| 2023-05-23 | $27.97 | $36.93 | 1,400 |
| 2023-05-22 | $27.70 | $36.57 | 0 |
| 2023-05-19 | $27.70 | $36.57 | 100 |
| 2023-05-18 | $26.48 | $34.96 | 0 |
| 2023-05-17 | $26.48 | $34.96 | 300 |
| 2023-05-16 | $26.61 | $35.13 | 800 |
| 2023-05-15 | $26.60 | $35.12 | 4,200 |
| 2023-05-12 | $25.79 | $34.05 | 600 |
| 2023-05-11 | $27.16 | $35.86 | 0 |
| 2023-05-10 | $27.16 | $35.86 | 200 |
| 2023-05-09 | $25.53 | $33.70 | 0 |
| 2023-05-08 | $25.53 | $33.70 | 0 |
| 2023-05-05 | $25.53 | $33.70 | 1,800 |
| 2023-05-04 | $26.11 | $34.47 | 0 |
| 2023-05-03 | $26.11 | $34.47 | 0 |
| 2023-05-02 | $26.11 | $34.47 | 0 |
| 2023-05-01 | $26.11 | $34.47 | 1,000 |
| 2023-04-28 | $25.81 | $34.07 | 1,400 |
| 2023-04-27 | $25.77 | $34.02 | 200 |
| 2023-04-26 | $25.41 | $33.55 | 1,600 |
| 2023-04-25 | $25.39 | $33.52 | 100 |
| 2023-04-24 | $25.88 | $34.17 | 1,300 |
| 2023-04-21 | $25.55 | $33.73 | 100 |
| 2023-04-20 | $25.96 | $34.27 | 0 |
| 2023-04-19 | $25.96 | $34.27 | 0 |
| 2023-04-18 | $25.96 | $34.27 | 0 |
| 2023-04-17 | $25.96 | $34.27 | 0 |
| 2023-04-14 | $25.96 | $34.27 | 400 |
| 2023-04-13 | $25.00 | $33.01 | 0 |
| 2023-04-12 | $25.00 | $33.01 | 0 |
| 2023-04-11 | $25.00 | $33.01 | 0 |
| 2023-04-10 | $25.00 | $33.01 | 1,300 |
| 2023-04-06 | $24.76 | $32.69 | 600 |
| 2023-04-05 | $25.60 | $33.80 | 7,600 |
| 2023-04-04 | $25.75 | $34.00 | 0 |
| 2023-04-03 | $25.75 | $34.00 | 1,300 |
| 2023-03-31 | $24.88 | $32.85 | 1,600 |
| 2023-03-30 | $24.42 | $32.24 | 700 |
| 2023-03-29 | $24.03 | $31.72 | 100 |
| 2023-03-28 | $24.05 | $31.75 | 800 |
| 2023-03-27 | $24.01 | $31.70 | 300 |
| 2023-03-24 | $24.01 | $31.70 | 0 |
| 2023-03-23 | $24.01 | $31.70 | 100 |
| 2023-03-22 | $23.60 | $31.16 | 0 |
| 2023-03-21 | $23.60 | $31.16 | 0 |
| 2023-03-20 | $23.60 | $31.16 | 0 |
| 2023-03-17 | $23.60 | $31.16 | 0 |
| 2023-03-16 | $23.60 | $31.16 | 300 |
| 2023-03-15 | $25.01 | $33.02 | 0 |
| 2023-03-14 | $25.01 | $33.02 | 0 |
| 2023-03-13 | $25.01 | $33.02 | 0 |
| 2023-03-10 | $25.01 | $33.02 | 1,800 |
| 2023-03-09 | $25.83 | $34.10 | 100 |
| 2023-03-08 | $25.74 | $33.98 | 200 |
| 2023-03-07 | $25.90 | $34.19 | 0 |
| 2023-03-06 | $25.90 | $34.19 | 3,100 |
| 2023-03-03 | $25.60 | $33.80 | 1,800 |
| 2023-03-02 | $25.22 | $33.30 | 200 |
| 2023-03-01 | $25.32 | $33.43 | 300 |
| 2023-02-28 | $25.35 | $33.47 | 7,600 |
| 2023-02-27 | $25.31 | $33.41 | 0 |
| 2023-02-24 | $25.31 | $33.41 | 700 |
| 2023-02-23 | $26.06 | $34.40 | 0 |
| 2023-02-22 | $26.06 | $34.40 | 800 |
| 2023-02-21 | $25.93 | $34.00 | 400 |
| 2023-02-17 | $26.96 | $35.35 | 300 |
| 2023-02-16 | $27.16 | $35.62 | 0 |
| 2023-02-15 | $27.16 | $35.62 | 100 |
| 2023-02-14 | $27.40 | $35.93 | 300 |
| 2023-02-13 | $27.80 | $36.46 | 0 |
| 2023-02-10 | $27.80 | $36.46 | 5,200 |
| 2023-02-09 | $26.62 | $34.91 | 600 |
| 2023-02-08 | $27.06 | $35.49 | 400 |
| 2023-02-07 | $26.82 | $35.17 | 2,300 |
| 2023-02-06 | $27.52 | $36.09 | 8,800 |
| 2023-02-03 | $27.74 | $36.38 | 10,400 |
| 2023-02-02 | $29.32 | $38.45 | 700 |
| 2023-02-01 | $29.07 | $38.12 | 300 |
| 2023-01-31 | $28.22 | $37.01 | 27,500 |
| 2023-01-30 | $27.95 | $36.65 | 400 |
| 2023-01-27 | $27.95 | $36.65 | 0 |
| 2023-01-26 | $27.95 | $36.65 | 300 |
| 2023-01-25 | $27.50 | $36.06 | 600 |
| 2023-01-24 | $27.76 | $36.40 | 2,900 |
| 2023-01-23 | $27.42 | $35.96 | 300 |
| 2023-01-20 | $26.74 | $35.07 | 0 |
| 2023-01-19 | $26.74 | $35.07 | 100 |
| 2023-01-18 | $27.65 | $36.26 | 1,600 |
| 2023-01-17 | $27.57 | $36.15 | 900 |
| 2023-01-13 | $27.36 | $35.88 | 300 |
| 2023-01-12 | $27.42 | $35.96 | 0 |
| 2023-01-11 | $27.42 | $35.96 | 300 |
| 2023-01-10 | $26.79 | $35.13 | 0 |
| 2023-01-09 | $26.79 | $35.13 | 500 |
| 2023-01-06 | $25.95 | $34.03 | 700 |
| 2023-01-05 | $24.81 | $32.53 | 3,500 |
| 2023-01-04 | $24.92 | $32.68 | 0 |
| 2023-01-03 | $24.92 | $32.68 | 1,400 |