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
- 2010-01-05 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 | $21.94 | $26.43 | 20,700 |
| 2023-12-28 | $21.52 | $25.93 | 35,700 |
| 2023-12-27 | $20.29 | $24.44 | 38,400 |
| 2023-12-26 | $20.13 | $24.25 | 20,600 |
| 2023-12-22 | $20.09 | $24.20 | 39,400 |
| 2023-12-21 | $20.22 | $24.36 | 151,400 |
| 2023-12-20 | $19.90 | $23.97 | 36,800 |
| 2023-12-19 | $20.44 | $24.62 | 44,000 |
| 2023-12-18 | $20.12 | $24.24 | 26,100 |
| 2023-12-15 | $20.46 | $24.65 | 47,900 |
| 2023-12-14 | $20.86 | $25.13 | 70,900 |
| 2023-12-13 | $20.35 | $24.52 | 41,300 |
| 2023-12-12 | $20.06 | $24.17 | 28,500 |
| 2023-12-11 | $19.95 | $24.03 | 41,100 |
| 2023-12-08 | $20.00 | $24.09 | 25,300 |
| 2023-12-07 | $20.51 | $24.71 | 28,200 |
| 2023-12-06 | $20.78 | $25.03 | 60,300 |
| 2023-12-05 | $20.62 | $24.84 | 28,100 |
| 2023-12-04 | $20.84 | $25.11 | 23,000 |
| 2023-12-01 | $21.07 | $25.38 | 21,800 |
| 2023-11-30 | $21.71 | $26.15 | 27,500 |
| 2023-11-29 | $22.37 | $26.95 | 33,100 |
| 2023-11-28 | $23.17 | $27.91 | 21,600 |
| 2023-11-27 | $23.29 | $28.06 | 21,700 |
| 2023-11-24 | $23.85 | $28.73 | 1,900 |
| 2023-11-22 | $23.89 | $28.78 | 6,100 |
| 2023-11-21 | $24.17 | $29.12 | 25,300 |
| 2023-11-20 | $24.74 | $29.81 | 14,900 |
| 2023-11-17 | $24.63 | $29.67 | 16,200 |
| 2023-11-16 | $24.06 | $28.99 | 15,600 |
| 2023-11-15 | $24.89 | $29.99 | 19,000 |
| 2023-11-14 | $24.52 | $29.54 | 18,800 |
| 2023-11-13 | $23.89 | $28.78 | 24,500 |
| 2023-11-10 | $23.82 | $28.70 | 26,900 |
| 2023-11-09 | $24.04 | $28.96 | 13,700 |
| 2023-11-08 | $24.38 | $29.37 | 15,800 |
| 2023-11-07 | $24.90 | $30.00 | 13,600 |
| 2023-11-06 | $24.75 | $29.82 | 15,500 |
| 2023-11-03 | $24.45 | $29.46 | 12,400 |
| 2023-11-02 | $23.71 | $28.56 | 36,200 |
| 2023-11-01 | $22.76 | $27.42 | 24,700 |
| 2023-10-31 | $22.65 | $27.29 | 70,700 |
| 2023-10-30 | $22.81 | $27.48 | 16,100 |
| 2023-10-27 | $22.45 | $27.05 | 10,900 |
| 2023-10-26 | $22.38 | $26.96 | 50,500 |
| 2023-10-25 | $22.25 | $26.81 | 30,600 |
| 2023-10-24 | $22.92 | $27.61 | 53,600 |
| 2023-10-23 | $22.30 | $26.87 | 27,900 |
| 2023-10-20 | $22.13 | $26.66 | 28,100 |
| 2023-10-19 | $22.74 | $27.40 | 21,000 |
| 2023-10-18 | $23.38 | $28.17 | 18,700 |
| 2023-10-17 | $23.76 | $28.62 | 41,100 |
| 2023-10-16 | $23.84 | $28.72 | 38,300 |
| 2023-10-13 | $23.60 | $28.43 | 13,700 |
| 2023-10-12 | $23.39 | $28.18 | 22,400 |
| 2023-10-11 | $23.39 | $28.18 | 79,000 |
| 2023-10-10 | $23.46 | $28.26 | 20,500 |
| 2023-10-09 | $22.83 | $27.50 | 29,900 |
| 2023-10-06 | $23.05 | $27.77 | 23,300 |
| 2023-10-05 | $22.71 | $27.36 | 19,700 |
| 2023-10-04 | $22.68 | $27.32 | 71,000 |
| 2023-10-03 | $22.89 | $27.58 | 24,000 |
| 2023-10-02 | $23.48 | $28.29 | 29,600 |
| 2023-09-29 | $23.40 | $28.19 | 21,100 |
| 2023-09-28 | $23.32 | $28.09 | 30,400 |
| 2023-09-27 | $23.28 | $28.05 | 21,500 |
| 2023-09-26 | $23.38 | $28.17 | 16,500 |
| 2023-09-25 | $23.77 | $28.64 | 8,900 |
| 2023-09-22 | $24.19 | $29.14 | 24,500 |
| 2023-09-21 | $23.74 | $28.60 | 7,400 |
| 2023-09-20 | $24.10 | $29.03 | 13,800 |
| 2023-09-19 | $24.62 | $29.66 | 11,100 |
| 2023-09-18 | $24.99 | $30.11 | 24,900 |
| 2023-09-15 | $24.42 | $29.42 | 17,200 |
| 2023-09-14 | $24.83 | $29.91 | 17,700 |
| 2023-09-13 | $25.05 | $30.18 | 4,500 |
| 2023-09-12 | $25.32 | $30.50 | 23,300 |
| 2023-09-11 | $24.95 | $30.06 | 13,700 |
| 2023-09-08 | $24.20 | $29.15 | 17,700 |
| 2023-09-07 | $24.35 | $29.34 | 20,300 |
| 2023-09-06 | $25.06 | $30.19 | 15,900 |
| 2023-09-05 | $25.22 | $30.38 | 17,100 |
| 2023-09-01 | $25.49 | $30.71 | 25,800 |
| 2023-08-31 | $24.95 | $30.06 | 8,400 |
| 2023-08-30 | $25.42 | $30.62 | 11,700 |
| 2023-08-29 | $25.33 | $30.52 | 12,900 |
| 2023-08-28 | $24.50 | $29.52 | 19,000 |
| 2023-08-25 | $24.52 | $29.54 | 36,300 |
| 2023-08-24 | $23.85 | $28.73 | 38,600 |
| 2023-08-23 | $23.93 | $28.83 | 51,700 |
| 2023-08-22 | $23.43 | $28.23 | 46,100 |
| 2023-08-21 | $23.93 | $28.83 | 53,400 |
| 2023-08-18 | $23.86 | $28.74 | 38,500 |
| 2023-08-17 | $24.46 | $29.47 | 38,400 |
| 2023-08-16 | $24.19 | $29.14 | 32,300 |
| 2023-08-15 | $24.23 | $29.19 | 39,500 |
| 2023-08-14 | $24.75 | $29.82 | 27,500 |
| 2023-08-11 | $25.06 | $30.19 | 20,500 |
| 2023-08-10 | $26.03 | $31.36 | 25,400 |
| 2023-08-09 | $25.96 | $31.27 | 34,000 |
| 2023-08-08 | $26.24 | $31.61 | 9,500 |
| 2023-08-07 | $27.00 | $32.53 | 18,200 |
| 2023-08-04 | $27.28 | $32.87 | 18,100 |
| 2023-08-03 | $27.93 | $33.65 | 16,600 |
| 2023-08-02 | $27.60 | $33.25 | 23,100 |
| 2023-08-01 | $27.78 | $33.47 | 13,200 |
| 2023-07-31 | $28.97 | $34.90 | 27,000 |
| 2023-07-28 | $28.38 | $34.19 | 24,000 |
| 2023-07-27 | $27.43 | $33.05 | 36,000 |
| 2023-07-26 | $26.18 | $31.54 | 43,700 |
| 2023-07-25 | $25.64 | $30.89 | 11,200 |
| 2023-07-24 | $24.67 | $29.72 | 13,600 |
| 2023-07-21 | $24.44 | $29.44 | 9,900 |
| 2023-07-20 | $24.61 | $29.65 | 15,900 |
| 2023-07-19 | $24.86 | $29.95 | 7,000 |
| 2023-07-18 | $24.79 | $29.87 | 7,900 |
| 2023-07-17 | $24.85 | $29.94 | 11,200 |
| 2023-07-14 | $24.94 | $30.05 | 11,400 |
| 2023-07-13 | $25.42 | $30.62 | 21,400 |
| 2023-07-12 | $25.39 | $30.59 | 17,400 |
| 2023-07-11 | $24.90 | $30.00 | 23,900 |
| 2023-07-10 | $24.88 | $29.97 | 18,100 |
| 2023-07-07 | $25.16 | $30.31 | 19,800 |
| 2023-07-06 | $24.78 | $29.85 | 10,400 |
| 2023-07-05 | $25.33 | $30.52 | 22,800 |
| 2023-07-03 | $25.61 | $30.85 | 13,800 |
| 2023-06-30 | $24.47 | $29.48 | 19,500 |
| 2023-06-29 | $23.61 | $28.44 | 13,400 |
| 2023-06-28 | $23.88 | $28.77 | 15,300 |
| 2023-06-27 | $24.08 | $29.01 | 205,400 |
| 2023-06-26 | $23.53 | $28.35 | 86,200 |
| 2023-06-23 | $23.35 | $28.13 | 69,300 |
| 2023-06-22 | $24.17 | $29.12 | 31,400 |
| 2023-06-21 | $24.32 | $29.30 | 14,500 |
| 2023-06-20 | $24.59 | $29.62 | 147,300 |
| 2023-06-16 | $25.42 | $30.62 | 113,500 |
| 2023-06-15 | $25.71 | $30.97 | 30,100 |
| 2023-06-14 | $25.27 | $30.44 | 21,800 |
| 2023-06-13 | $24.76 | $29.83 | 44,100 |
| 2023-06-12 | $24.34 | $29.32 | 17,200 |
| 2023-06-09 | $24.40 | $29.40 | 22,100 |
| 2023-06-08 | $24.20 | $29.15 | 12,500 |
| 2023-06-07 | $24.18 | $29.13 | 10,300 |
| 2023-06-06 | $24.50 | $29.52 | 38,600 |
| 2023-06-05 | $24.00 | $28.91 | 10,500 |
| 2023-06-02 | $24.03 | $28.95 | 18,800 |
| 2023-06-01 | $23.55 | $27.73 | 35,200 |
| 2023-05-31 | $23.22 | $27.34 | 37,800 |
| 2023-05-30 | $23.22 | $27.34 | 23,200 |
| 2023-05-26 | $23.76 | $27.97 | 20,800 |
| 2023-05-25 | $23.39 | $27.54 | 27,900 |
| 2023-05-24 | $24.14 | $28.42 | 15,600 |
| 2023-05-23 | $24.47 | $28.81 | 32,000 |
| 2023-05-22 | $24.73 | $29.12 | 23,600 |
| 2023-05-19 | $24.10 | $28.37 | 30,600 |
| 2023-05-18 | $24.06 | $28.33 | 20,700 |
| 2023-05-17 | $24.41 | $28.74 | 10,800 |
| 2023-05-16 | $24.72 | $29.10 | 27,200 |
| 2023-05-15 | $25.30 | $29.79 | 16,400 |
| 2023-05-12 | $24.64 | $29.01 | 8,100 |
| 2023-05-11 | $25.28 | $29.76 | 20,900 |
| 2023-05-10 | $25.18 | $29.65 | 14,400 |
| 2023-05-09 | $24.55 | $28.90 | 24,000 |
| 2023-05-08 | $24.88 | $29.29 | 4,100 |
| 2023-05-05 | $24.81 | $29.21 | 17,200 |
| 2023-05-04 | $24.50 | $28.85 | 31,800 |
| 2023-05-03 | $23.76 | $27.97 | 20,700 |
| 2023-05-02 | $23.90 | $28.14 | 39,100 |
| 2023-05-01 | $24.71 | $29.09 | 13,500 |
| 2023-04-28 | $24.79 | $29.19 | 19,200 |
| 2023-04-27 | $25.22 | $29.69 | 21,400 |
| 2023-04-26 | $24.66 | $29.03 | 40,100 |
| 2023-04-25 | $24.04 | $28.30 | 24,000 |
| 2023-04-24 | $24.43 | $28.76 | 19,400 |
| 2023-04-21 | $24.50 | $28.85 | 17,300 |
| 2023-04-20 | $24.87 | $29.28 | 28,000 |
| 2023-04-19 | $25.38 | $29.88 | 20,500 |
| 2023-04-18 | $26.39 | $31.07 | 16,700 |
| 2023-04-17 | $26.77 | $31.52 | 37,400 |
| 2023-04-14 | $25.59 | $30.13 | 18,200 |
| 2023-04-13 | $24.86 | $29.27 | 7,200 |
| 2023-04-12 | $24.58 | $28.94 | 17,600 |
| 2023-04-11 | $25.34 | $29.83 | 22,100 |
| 2023-04-10 | $24.85 | $29.26 | 13,500 |
| 2023-04-06 | $25.11 | $29.56 | 13,700 |
| 2023-04-05 | $24.55 | $28.90 | 20,000 |
| 2023-04-04 | $24.78 | $29.18 | 30,100 |
| 2023-04-03 | $25.59 | $30.13 | 28,300 |
| 2023-03-31 | $25.72 | $30.28 | 8,900 |
| 2023-03-30 | $25.65 | $30.20 | 13,100 |
| 2023-03-29 | $25.62 | $30.16 | 13,700 |
| 2023-03-28 | $25.64 | $30.19 | 27,300 |
| 2023-03-27 | $24.89 | $29.30 | 14,800 |
| 2023-03-24 | $25.32 | $29.81 | 7,300 |
| 2023-03-23 | $25.39 | $29.89 | 12,300 |
| 2023-03-22 | $24.73 | $29.12 | 35,400 |
| 2023-03-21 | $24.48 | $28.82 | 14,700 |
| 2023-03-20 | $23.65 | $27.84 | 17,900 |
| 2023-03-17 | $23.30 | $27.43 | 23,800 |
| 2023-03-16 | $23.57 | $27.75 | 64,900 |
| 2023-03-15 | $22.72 | $26.75 | 53,100 |
| 2023-03-14 | $22.92 | $26.99 | 64,200 |
| 2023-03-13 | $23.43 | $27.59 | 25,700 |
| 2023-03-10 | $24.27 | $28.57 | 30,700 |
| 2023-03-09 | $25.22 | $29.69 | 30,900 |
| 2023-03-08 | $26.16 | $30.80 | 23,000 |
| 2023-03-07 | $26.87 | $31.64 | 13,200 |
| 2023-03-06 | $27.04 | $31.84 | 39,000 |
| 2023-03-03 | $27.18 | $32.00 | 20,100 |
| 2023-03-02 | $27.00 | $31.79 | 20,200 |
| 2023-03-01 | $26.62 | $31.34 | 48,300 |
| 2023-02-28 | $26.15 | $30.79 | 34,300 |
| 2023-02-27 | $27.34 | $32.19 | 19,500 |
| 2023-02-24 | $27.21 | $32.04 | 25,100 |
| 2023-02-23 | $28.78 | $33.88 | 19,400 |
| 2023-02-22 | $28.76 | $33.86 | 24,300 |
| 2023-02-21 | $29.19 | $34.37 | 15,900 |
| 2023-02-17 | $29.35 | $34.56 | 4,100 |
| 2023-02-16 | $29.74 | $35.01 | 4,300 |
| 2023-02-15 | $29.79 | $35.07 | 6,200 |
| 2023-02-14 | $29.91 | $35.21 | 5,300 |
| 2023-02-13 | $30.09 | $35.43 | 13,600 |
| 2023-02-10 | $29.36 | $34.57 | 11,700 |
| 2023-02-09 | $30.41 | $35.80 | 14,900 |
| 2023-02-08 | $29.69 | $34.96 | 12,000 |
| 2023-02-07 | $30.74 | $36.19 | 12,300 |
| 2023-02-06 | $30.95 | $36.44 | 14,100 |
| 2023-02-03 | $32.05 | $37.73 | 6,300 |
| 2023-02-02 | $32.55 | $38.32 | 24,300 |
| 2023-02-01 | $33.94 | $39.96 | 9,800 |
| 2023-01-31 | $32.73 | $38.54 | 24,300 |
| 2023-01-30 | $33.00 | $38.85 | 7,200 |
| 2023-01-27 | $33.52 | $39.47 | 31,800 |
| 2023-01-26 | $32.95 | $38.79 | 20,000 |
| 2023-01-25 | $31.54 | $37.13 | 7,700 |
| 2023-01-24 | $31.55 | $37.15 | 7,000 |
| 2023-01-23 | $31.67 | $37.29 | 11,800 |
| 2023-01-20 | $31.09 | $36.60 | 7,100 |
| 2023-01-19 | $30.43 | $35.83 | 11,600 |
| 2023-01-18 | $29.55 | $34.79 | 8,300 |
| 2023-01-17 | $29.47 | $34.70 | 19,900 |
| 2023-01-13 | $31.16 | $36.69 | 15,500 |
| 2023-01-12 | $31.46 | $37.04 | 7,200 |
| 2023-01-11 | $30.92 | $36.40 | 9,300 |
| 2023-01-10 | $31.51 | $37.10 | 15,300 |
| 2023-01-09 | $29.86 | $35.16 | 12,700 |
| 2023-01-06 | $31.08 | $36.59 | 8,900 |
| 2023-01-05 | $31.91 | $37.57 | 12,100 |
| 2023-01-04 | $31.58 | $37.18 | 39,100 |
| 2023-01-03 | $30.08 | $35.42 | 11,200 |