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
- 2001-10-31 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 | $33.12 | $53.31 | 109,600 |
| 2023-12-28 | $32.91 | $52.97 | 43,900 |
| 2023-12-27 | $32.85 | $52.87 | 8,400 |
| 2023-12-26 | $31.75 | $51.10 | 4,100 |
| 2023-12-22 | $32.09 | $51.65 | 44,700 |
| 2023-12-21 | $32.09 | $51.65 | 13,300 |
| 2023-12-20 | $32.09 | $51.65 | 22,000 |
| 2023-12-19 | $32.58 | $52.44 | 117,900 |
| 2023-12-18 | $32.00 | $51.51 | 52,500 |
| 2023-12-15 | $32.19 | $51.81 | 161,800 |
| 2023-12-14 | $32.67 | $52.59 | 356,200 |
| 2023-12-13 | $32.57 | $52.42 | 94,600 |
| 2023-12-12 | $32.33 | $52.04 | 193,400 |
| 2023-12-11 | $32.50 | $52.31 | 61,900 |
| 2023-12-08 | $32.27 | $51.94 | 99,200 |
| 2023-12-07 | $32.12 | $51.70 | 41,600 |
| 2023-12-06 | $32.12 | $51.70 | 124,300 |
| 2023-12-05 | $32.16 | $51.76 | 91,800 |
| 2023-12-04 | $32.21 | $51.84 | 134,600 |
| 2023-12-01 | $32.33 | $52.04 | 46,200 |
| 2023-11-30 | $31.81 | $51.20 | 43,400 |
| 2023-11-29 | $31.65 | $50.94 | 151,200 |
| 2023-11-28 | $32.03 | $50.94 | 28,800 |
| 2023-11-27 | $31.92 | $50.76 | 30,900 |
| 2023-11-24 | $31.82 | $50.60 | 33,600 |
| 2023-11-22 | $31.82 | $50.60 | 26,100 |
| 2023-11-21 | $31.72 | $50.45 | 346,400 |
| 2023-11-20 | $31.33 | $49.83 | 26,900 |
| 2023-11-17 | $31.21 | $49.63 | 63,000 |
| 2023-11-16 | $30.86 | $49.08 | 1,500 |
| 2023-11-15 | $30.94 | $49.21 | 56,700 |
| 2023-11-14 | $30.65 | $48.74 | 94,900 |
| 2023-11-13 | $29.76 | $47.33 | 66,000 |
| 2023-11-10 | $29.41 | $46.77 | 36,000 |
| 2023-11-09 | $28.79 | $45.79 | 17,500 |
| 2023-11-08 | $28.34 | $45.07 | 9,300 |
| 2023-11-07 | $28.74 | $45.71 | 17,100 |
| 2023-11-06 | $29.17 | $46.39 | 132,900 |
| 2023-11-03 | $29.53 | $46.96 | 5,900 |
| 2023-11-02 | $28.62 | $45.52 | 2,600 |
| 2023-11-01 | $28.11 | $44.70 | 40,500 |
| 2023-10-31 | $27.54 | $43.80 | 28,200 |
| 2023-10-30 | $27.53 | $43.78 | 8,300 |
| 2023-10-27 | $26.84 | $42.68 | 103,900 |
| 2023-10-26 | $27.27 | $43.37 | 32,000 |
| 2023-10-25 | $27.36 | $43.51 | 93,400 |
| 2023-10-24 | $27.34 | $43.48 | 95,900 |
| 2023-10-23 | $27.19 | $43.24 | 140,400 |
| 2023-10-20 | $27.41 | $43.59 | 54,600 |
| 2023-10-19 | $28.51 | $45.34 | 65,800 |
| 2023-10-18 | $28.51 | $45.34 | 118,900 |
| 2023-10-17 | $28.85 | $45.88 | 118,500 |
| 2023-10-16 | $28.74 | $45.71 | 96,900 |
| 2023-10-13 | $28.42 | $45.20 | 77,600 |
| 2023-10-12 | $28.43 | $45.21 | 47,000 |
| 2023-10-11 | $28.44 | $45.23 | 35,400 |
| 2023-10-10 | $28.53 | $45.37 | 7,800 |
| 2023-10-09 | $27.85 | $44.29 | 0 |
| 2023-10-06 | $27.85 | $44.29 | 13,300 |
| 2023-10-05 | $27.67 | $44.00 | 37,000 |
| 2023-10-04 | $27.36 | $43.51 | 168,600 |
| 2023-10-03 | $27.36 | $43.51 | 206,300 |
| 2023-10-02 | $28.06 | $44.62 | 100,600 |
| 2023-09-29 | $28.53 | $45.37 | 181,300 |
| 2023-09-28 | $29.21 | $46.45 | 132,400 |
| 2023-09-27 | $29.03 | $46.17 | 42,300 |
| 2023-09-26 | $29.67 | $47.19 | 76,800 |
| 2023-09-25 | $30.09 | $47.85 | 66,000 |
| 2023-09-22 | $30.62 | $48.70 | 22,200 |
| 2023-09-21 | $30.62 | $48.70 | 69,100 |
| 2023-09-20 | $30.62 | $48.70 | 111,700 |
| 2023-09-19 | $30.46 | $48.44 | 58,600 |
| 2023-09-18 | $30.06 | $47.81 | 115,000 |
| 2023-09-15 | $29.99 | $47.69 | 156,400 |
| 2023-09-14 | $29.79 | $47.38 | 91,200 |
| 2023-09-13 | $29.61 | $47.09 | 117,500 |
| 2023-09-12 | $29.61 | $47.09 | 162,300 |
| 2023-09-11 | $29.48 | $46.88 | 34,700 |
| 2023-09-08 | $29.04 | $46.18 | 50,900 |
| 2023-09-07 | $28.91 | $45.98 | 18,900 |
| 2023-09-06 | $29.12 | $46.31 | 51,900 |
| 2023-09-05 | $29.00 | $46.12 | 0 |
| 2023-09-01 | $29.00 | $46.12 | 500 |
| 2023-08-31 | $28.71 | $45.66 | 89,600 |
| 2023-08-30 | $28.71 | $45.66 | 0 |
| 2023-08-29 | $28.71 | $45.05 | 300 |
| 2023-08-28 | $28.12 | $44.12 | 0 |
| 2023-08-25 | $28.12 | $44.12 | 200 |
| 2023-08-24 | $28.12 | $44.12 | 1,100 |
| 2023-08-23 | $28.25 | $44.33 | 0 |
| 2023-08-22 | $28.25 | $44.33 | 300 |
| 2023-08-21 | $28.25 | $44.33 | 1,400 |
| 2023-08-18 | $28.50 | $44.72 | 2,500 |
| 2023-08-17 | $29.03 | $45.55 | 1,400 |
| 2023-08-16 | $29.08 | $45.63 | 300 |
| 2023-08-15 | $28.98 | $45.47 | 400 |
| 2023-08-14 | $29.58 | $46.41 | 0 |
| 2023-08-11 | $29.58 | $46.41 | 100 |
| 2023-08-10 | $29.46 | $46.22 | 1,100 |
| 2023-08-09 | $30.09 | $47.21 | 100 |
| 2023-08-08 | $30.13 | $47.28 | 100 |
| 2023-08-07 | $30.00 | $47.07 | 2,200 |
| 2023-08-04 | $30.17 | $47.34 | 800 |
| 2023-08-03 | $29.73 | $46.65 | 2,200 |
| 2023-08-02 | $29.78 | $46.73 | 1,100 |
| 2023-08-01 | $30.05 | $47.15 | 1,600 |
| 2023-07-31 | $30.25 | $47.46 | 500 |
| 2023-07-28 | $30.23 | $47.43 | 14,700 |
| 2023-07-27 | $30.50 | $47.86 | 700 |
| 2023-07-26 | $30.41 | $47.72 | 800 |
| 2023-07-25 | $30.43 | $47.75 | 13,100 |
| 2023-07-24 | $30.43 | $47.75 | 900 |
| 2023-07-21 | $30.31 | $47.56 | 400 |
| 2023-07-20 | $30.09 | $47.21 | 600 |
| 2023-07-19 | $29.96 | $47.01 | 2,300 |
| 2023-07-18 | $30.01 | $47.09 | 1,300 |
| 2023-07-17 | $29.72 | $46.63 | 600 |
| 2023-07-14 | $29.57 | $46.40 | 0 |
| 2023-07-13 | $29.57 | $46.40 | 1,900 |
| 2023-07-12 | $29.26 | $45.91 | 3,200 |
| 2023-07-11 | $28.99 | $45.49 | 202,500 |
| 2023-07-10 | $29.06 | $45.60 | 400 |
| 2023-07-07 | $29.19 | $45.80 | 142,400 |
| 2023-07-06 | $29.00 | $45.50 | 1,100 |
| 2023-07-05 | $29.28 | $45.94 | 2,700 |
| 2023-07-03 | $28.90 | $45.35 | 1,300 |
| 2023-06-30 | $29.14 | $45.72 | 4,800 |
| 2023-06-29 | $28.65 | $44.95 | 2,500 |
| 2023-06-28 | $28.62 | $44.91 | 7,200 |
| 2023-06-27 | $28.78 | $45.16 | 2,100 |
| 2023-06-26 | $28.45 | $44.64 | 5,700 |
| 2023-06-23 | $28.26 | $44.34 | 200 |
| 2023-06-22 | $28.52 | $44.75 | 700 |
| 2023-06-21 | $28.80 | $45.19 | 5,100 |
| 2023-06-20 | $28.81 | $45.20 | 1,600 |
| 2023-06-16 | $29.08 | $45.63 | 700 |
| 2023-06-15 | $29.20 | $45.82 | 400 |
| 2023-06-14 | $28.85 | $45.27 | 287,500 |
| 2023-06-13 | $28.73 | $45.08 | 1,900 |
| 2023-06-12 | $28.36 | $44.50 | 3,200 |
| 2023-06-09 | $28.58 | $44.84 | 3,900 |
| 2023-06-08 | $28.71 | $45.05 | 1,200 |
| 2023-06-07 | $28.72 | $45.06 | 700 |
| 2023-06-06 | $28.81 | $45.20 | 100 |
| 2023-06-05 | $28.73 | $45.08 | 4,200 |
| 2023-06-02 | $28.80 | $45.19 | 500 |
| 2023-06-01 | $28.82 | $45.22 | 500 |
| 2023-05-31 | $28.43 | $44.61 | 600 |
| 2023-05-30 | $28.54 | $44.78 | 900 |
| 2023-05-26 | $28.91 | $44.76 | 1,500 |
| 2023-05-25 | $28.56 | $44.22 | 800 |
| 2023-05-24 | $28.69 | $44.42 | 3,000 |
| 2023-05-23 | $29.19 | $45.19 | 800 |
| 2023-05-22 | $29.46 | $45.61 | 1,600 |
| 2023-05-19 | $28.93 | $44.79 | 1,100 |
| 2023-05-18 | $28.79 | $44.58 | 42,700 |
| 2023-05-17 | $28.66 | $44.37 | 8,500 |
| 2023-05-16 | $28.43 | $44.02 | 200 |
| 2023-05-15 | $28.20 | $43.66 | 0 |
| 2023-05-12 | $28.20 | $43.66 | 300 |
| 2023-05-11 | $28.04 | $43.41 | 0 |
| 2023-05-10 | $28.04 | $43.41 | 400 |
| 2023-05-09 | $29.01 | $44.92 | 5,800 |
| 2023-05-08 | $29.00 | $44.90 | 2,300 |
| 2023-05-05 | $28.85 | $44.67 | 1,100 |
| 2023-05-04 | $28.40 | $43.97 | 2,900 |
| 2023-05-03 | $28.26 | $43.75 | 400 |
| 2023-05-02 | $28.55 | $44.20 | 1,000 |
| 2023-05-01 | $28.67 | $44.39 | 800 |
| 2023-04-28 | $28.52 | $44.16 | 100 |
| 2023-04-27 | $28.49 | $44.11 | 1,200 |
| 2023-04-26 | $28.09 | $43.49 | 2,800 |
| 2023-04-25 | $27.73 | $42.93 | 2,400 |
| 2023-04-24 | $27.96 | $43.29 | 2,200 |
| 2023-04-21 | $27.92 | $43.23 | 2,600 |
| 2023-04-20 | $27.93 | $43.24 | 2,900 |
| 2023-04-19 | $27.99 | $43.34 | 500 |
| 2023-04-18 | $27.95 | $43.27 | 1,800 |
| 2023-04-17 | $27.79 | $43.03 | 500 |
| 2023-04-14 | $27.86 | $43.14 | 400 |
| 2023-04-13 | $27.80 | $43.04 | 500 |
| 2023-04-12 | $27.46 | $42.52 | 0 |
| 2023-04-11 | $27.46 | $42.52 | 1,800 |
| 2023-04-10 | $27.24 | $42.18 | 1,000 |
| 2023-04-06 | $27.00 | $41.80 | 1,000 |
| 2023-04-05 | $26.95 | $41.73 | 1,600 |
| 2023-04-04 | $26.65 | $41.26 | 500 |
| 2023-04-03 | $26.89 | $41.63 | 800 |
| 2023-03-31 | $26.50 | $41.03 | 8,300 |
| 2023-03-30 | $26.25 | $40.64 | 100 |
| 2023-03-29 | $25.84 | $40.01 | 200 |
| 2023-03-28 | $25.48 | $39.45 | 100 |
| 2023-03-27 | $25.48 | $39.45 | 32,700 |
| 2023-03-24 | $24.78 | $38.37 | 1,000 |
| 2023-03-23 | $25.32 | $39.20 | 200 |
| 2023-03-22 | $25.36 | $39.26 | 0 |
| 2023-03-21 | $25.36 | $39.26 | 400 |
| 2023-03-20 | $25.29 | $39.16 | 1,000 |
| 2023-03-17 | $24.86 | $38.49 | 1,300 |
| 2023-03-16 | $25.69 | $39.78 | 1,700 |
| 2023-03-15 | $25.30 | $39.17 | 600 |
| 2023-03-14 | $25.90 | $40.10 | 900 |
| 2023-03-13 | $25.56 | $39.57 | 2,000 |
| 2023-03-10 | $25.86 | $40.04 | 1,400 |
| 2023-03-09 | $26.20 | $40.56 | 2,400 |
| 2023-03-08 | $26.64 | $41.25 | 0 |
| 2023-03-07 | $26.64 | $41.25 | 600 |
| 2023-03-06 | $26.90 | $41.65 | 100 |
| 2023-03-03 | $26.90 | $41.65 | 900 |
| 2023-03-02 | $27.02 | $41.83 | 600 |
| 2023-03-01 | $27.54 | $42.05 | 300 |
| 2023-02-28 | $27.31 | $41.70 | 241,300 |
| 2023-02-27 | $27.05 | $41.30 | 3,800 |
| 2023-02-24 | $26.98 | $41.19 | 1,900 |
| 2023-02-23 | $26.95 | $41.15 | 700 |
| 2023-02-22 | $26.84 | $40.98 | 3,200 |
| 2023-02-21 | $26.70 | $40.77 | 1,600 |
| 2023-02-17 | $27.00 | $41.22 | 2,300 |
| 2023-02-16 | $26.97 | $41.18 | 1,000 |
| 2023-02-15 | $26.83 | $40.96 | 800 |
| 2023-02-14 | $26.92 | $41.10 | 600 |
| 2023-02-13 | $26.93 | $41.12 | 3,100 |
| 2023-02-10 | $26.55 | $40.54 | 1,500 |
| 2023-02-09 | $26.52 | $40.49 | 74,700 |
| 2023-02-08 | $26.07 | $39.80 | 300 |
| 2023-02-07 | $26.00 | $39.70 | 0 |
| 2023-02-06 | $26.00 | $39.70 | 600 |
| 2023-02-03 | $26.53 | $40.51 | 1,400 |
| 2023-02-02 | $26.42 | $40.34 | 1,100 |
| 2023-02-01 | $26.39 | $40.29 | 1,100 |
| 2023-01-31 | $25.89 | $39.53 | 95,700 |
| 2023-01-30 | $26.22 | $40.03 | 5,400 |
| 2023-01-27 | $26.38 | $40.28 | 7,100 |
| 2023-01-26 | $26.27 | $40.11 | 3,100 |
| 2023-01-25 | $25.88 | $39.51 | 200 |
| 2023-01-24 | $25.67 | $39.19 | 1,000 |
| 2023-01-23 | $25.56 | $39.03 | 800 |
| 2023-01-20 | $25.34 | $38.69 | 0 |
| 2023-01-19 | $25.34 | $38.69 | 700 |
| 2023-01-18 | $25.61 | $39.10 | 0 |
| 2023-01-17 | $25.61 | $39.10 | 5,500 |
| 2023-01-13 | $25.30 | $38.63 | 200 |
| 2023-01-12 | $25.44 | $38.84 | 1,100 |
| 2023-01-11 | $24.76 | $37.80 | 0 |
| 2023-01-10 | $24.76 | $37.80 | 200 |
| 2023-01-09 | $24.70 | $37.71 | 6,900 |
| 2023-01-06 | $24.16 | $36.89 | 400 |
| 2023-01-05 | $23.96 | $36.58 | 1,200 |
| 2023-01-04 | $23.57 | $35.99 | 1,100 |
| 2023-01-03 | $23.13 | $35.32 | 3,100 |