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
- 2019-05-17 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 | $27.28 | $27.28 | 1,669,500 |
| 2023-12-28 | $27.19 | $27.19 | 2,438,000 |
| 2023-12-27 | $25.70 | $25.70 | 912,200 |
| 2023-12-26 | $26.30 | $26.30 | 1,087,400 |
| 2023-12-22 | $26.75 | $26.75 | 1,100,800 |
| 2023-12-21 | $27.05 | $27.05 | 1,154,700 |
| 2023-12-20 | $27.05 | $27.05 | 1,231,700 |
| 2023-12-19 | $28.22 | $28.22 | 1,538,200 |
| 2023-12-18 | $28.50 | $28.50 | 1,837,600 |
| 2023-12-15 | $27.75 | $27.75 | 3,174,600 |
| 2023-12-14 | $26.51 | $26.51 | 5,370,800 |
| 2023-12-13 | $26.58 | $26.58 | 5,469,000 |
| 2023-12-12 | $27.39 | $27.39 | 3,069,300 |
| 2023-12-11 | $29.10 | $29.10 | 1,864,500 |
| 2023-12-08 | $29.00 | $29.00 | 2,642,100 |
| 2023-12-07 | $28.80 | $28.80 | 6,575,300 |
| 2023-12-06 | $30.25 | $30.25 | 1,743,200 |
| 2023-12-05 | $31.25 | $31.25 | 2,256,700 |
| 2023-12-04 | $30.95 | $30.95 | 1,850,600 |
| 2023-12-01 | $32.23 | $32.23 | 3,139,000 |
| 2023-11-30 | $33.41 | $33.41 | 1,513,300 |
| 2023-11-29 | $33.66 | $33.66 | 2,401,700 |
| 2023-11-28 | $33.95 | $33.95 | 1,629,800 |
| 2023-11-27 | $34.79 | $34.79 | 2,216,400 |
| 2023-11-24 | $33.94 | $33.94 | 2,659,900 |
| 2023-11-22 | $32.44 | $32.44 | 3,260,300 |
| 2023-11-21 | $31.46 | $31.46 | 1,264,100 |
| 2023-11-20 | $31.99 | $31.99 | 1,821,800 |
| 2023-11-17 | $30.63 | $30.63 | 1,515,200 |
| 2023-11-16 | $30.49 | $30.49 | 2,222,600 |
| 2023-11-15 | $31.90 | $31.90 | 1,866,500 |
| 2023-11-14 | $32.07 | $32.07 | 949,800 |
| 2023-11-13 | $32.51 | $32.51 | 890,900 |
| 2023-11-10 | $32.22 | $32.22 | 1,164,400 |
| 2023-11-09 | $32.01 | $32.01 | 1,178,100 |
| 2023-11-08 | $32.01 | $32.01 | 802,800 |
| 2023-11-07 | $32.05 | $32.05 | 1,836,100 |
| 2023-11-06 | $33.00 | $33.00 | 2,249,300 |
| 2023-11-03 | $33.79 | $33.79 | 3,552,700 |
| 2023-11-02 | $31.15 | $31.15 | 4,570,000 |
| 2023-11-01 | $32.83 | $32.83 | 8,740,200 |
| 2023-10-31 | $32.29 | $32.29 | 2,683,600 |
| 2023-10-30 | $31.30 | $31.30 | 4,125,200 |
| 2023-10-27 | $33.00 | $33.00 | 1,955,400 |
| 2023-10-26 | $34.35 | $34.35 | 1,707,300 |
| 2023-10-25 | $33.34 | $33.34 | 1,298,100 |
| 2023-10-24 | $34.66 | $34.66 | 2,354,400 |
| 2023-10-23 | $32.31 | $32.31 | 1,445,800 |
| 2023-10-20 | $32.01 | $32.01 | 2,638,000 |
| 2023-10-19 | $33.00 | $33.00 | 3,267,800 |
| 2023-10-18 | $34.83 | $34.83 | 1,599,900 |
| 2023-10-17 | $35.90 | $35.90 | 1,579,900 |
| 2023-10-16 | $35.11 | $35.11 | 1,354,100 |
| 2023-10-13 | $34.75 | $34.75 | 1,553,200 |
| 2023-10-12 | $36.36 | $36.36 | 1,400,800 |
| 2023-10-11 | $37.44 | $37.44 | 3,001,500 |
| 2023-10-10 | $37.05 | $37.05 | 1,804,400 |
| 2023-10-09 | $36.84 | $36.84 | 1,762,300 |
| 2023-10-06 | $35.46 | $35.46 | 875,100 |
| 2023-10-05 | $34.20 | $34.20 | 485,000 |
| 2023-10-04 | $34.69 | $34.69 | 432,600 |
| 2023-10-03 | $34.68 | $34.68 | 763,500 |
| 2023-10-02 | $35.69 | $35.69 | 742,700 |
| 2023-09-29 | $35.01 | $35.01 | 1,489,400 |
| 2023-09-28 | $35.53 | $35.53 | 1,291,400 |
| 2023-09-27 | $33.87 | $33.87 | 1,226,400 |
| 2023-09-26 | $32.55 | $32.55 | 1,217,700 |
| 2023-09-25 | $33.49 | $33.49 | 891,500 |
| 2023-09-22 | $34.50 | $34.50 | 1,393,900 |
| 2023-09-21 | $32.94 | $32.94 | 847,400 |
| 2023-09-20 | $32.32 | $32.32 | 986,000 |
| 2023-09-19 | $33.00 | $33.00 | 2,002,700 |
| 2023-09-18 | $33.01 | $33.01 | 1,932,400 |
| 2023-09-15 | $32.12 | $32.12 | 1,900,500 |
| 2023-09-14 | $33.28 | $33.28 | 1,690,200 |
| 2023-09-13 | $33.10 | $33.10 | 2,202,600 |
| 2023-09-12 | $33.24 | $33.24 | 1,448,600 |
| 2023-09-11 | $34.63 | $34.63 | 1,343,000 |
| 2023-09-08 | $34.34 | $34.34 | 2,559,300 |
| 2023-09-07 | $36.76 | $36.76 | 4,643,600 |
| 2023-09-06 | $35.13 | $35.13 | 4,722,300 |
| 2023-09-05 | $33.60 | $33.60 | 6,516,900 |
| 2023-09-01 | $31.98 | $31.98 | 1,879,500 |
| 2023-08-31 | $32.65 | $32.65 | 1,919,400 |
| 2023-08-30 | $31.60 | $31.60 | 2,651,100 |
| 2023-08-29 | $29.70 | $29.70 | 1,614,400 |
| 2023-08-28 | $29.29 | $29.29 | 696,700 |
| 2023-08-25 | $28.51 | $28.51 | 476,200 |
| 2023-08-24 | $28.80 | $28.80 | 1,089,600 |
| 2023-08-23 | $27.65 | $27.65 | 1,646,400 |
| 2023-08-22 | $28.56 | $28.56 | 828,900 |
| 2023-08-21 | $28.42 | $28.42 | 961,200 |
| 2023-08-18 | $28.20 | $28.20 | 1,173,100 |
| 2023-08-17 | $29.60 | $29.60 | 1,028,400 |
| 2023-08-16 | $29.00 | $29.00 | 1,165,700 |
| 2023-08-15 | $29.71 | $29.71 | 836,200 |
| 2023-08-14 | $29.90 | $29.90 | 1,094,700 |
| 2023-08-11 | $30.65 | $30.65 | 2,025,500 |
| 2023-08-10 | $31.78 | $31.78 | 3,252,800 |
| 2023-08-09 | $29.06 | $29.06 | 1,257,800 |
| 2023-08-08 | $29.00 | $29.00 | 2,576,400 |
| 2023-08-07 | $29.55 | $29.55 | 3,145,000 |
| 2023-08-04 | $30.73 | $30.73 | 1,951,400 |
| 2023-08-03 | $31.75 | $31.75 | 3,038,000 |
| 2023-08-02 | $32.66 | $32.66 | 2,301,000 |
| 2023-08-01 | $33.18 | $33.18 | 11,049,700 |
| 2023-07-31 | $29.30 | $29.30 | 2,730,300 |
| 2023-07-28 | $29.00 | $29.00 | 2,283,000 |
| 2023-07-27 | $27.80 | $27.80 | 1,869,800 |
| 2023-07-26 | $27.08 | $27.08 | 1,501,400 |
| 2023-07-25 | $28.12 | $28.12 | 2,664,900 |
| 2023-07-24 | $26.75 | $26.75 | 1,330,100 |
| 2023-07-21 | $26.15 | $26.15 | 1,088,300 |
| 2023-07-20 | $25.35 | $25.35 | 820,500 |
| 2023-07-19 | $25.01 | $25.01 | 1,787,500 |
| 2023-07-18 | $25.87 | $25.87 | 1,870,900 |
| 2023-07-17 | $27.40 | $27.40 | 922,200 |
| 2023-07-14 | $27.45 | $27.45 | 1,346,800 |
| 2023-07-13 | $27.27 | $27.27 | 2,390,800 |
| 2023-07-12 | $27.39 | $27.39 | 2,403,200 |
| 2023-07-11 | $26.84 | $26.84 | 3,720,400 |
| 2023-07-10 | $28.26 | $28.26 | 3,228,400 |
| 2023-07-07 | $27.80 | $27.80 | 3,397,800 |
| 2023-07-06 | $27.11 | $27.11 | 4,187,100 |
| 2023-07-05 | $25.93 | $25.93 | 4,859,000 |
| 2023-07-03 | $24.40 | $24.40 | 2,531,800 |
| 2023-06-30 | $22.49 | $22.49 | 1,799,900 |
| 2023-06-29 | $21.51 | $21.51 | 1,555,300 |
| 2023-06-28 | $21.03 | $21.03 | 611,600 |
| 2023-06-27 | $21.29 | $21.29 | 1,446,600 |
| 2023-06-26 | $21.03 | $21.03 | 1,068,600 |
| 2023-06-23 | $21.18 | $21.18 | 1,141,000 |
| 2023-06-22 | $21.20 | $21.20 | 926,700 |
| 2023-06-21 | $21.38 | $21.38 | 1,436,500 |
| 2023-06-20 | $21.43 | $21.43 | 1,693,800 |
| 2023-06-16 | $22.40 | $22.40 | 1,669,100 |
| 2023-06-15 | $23.15 | $23.15 | 2,202,800 |
| 2023-06-14 | $23.99 | $23.99 | 3,292,900 |
| 2023-06-13 | $23.30 | $23.30 | 3,272,300 |
| 2023-06-12 | $21.58 | $21.58 | 1,636,700 |
| 2023-06-09 | $21.58 | $21.58 | 969,700 |
| 2023-06-08 | $21.74 | $21.74 | 1,565,800 |
| 2023-06-07 | $21.16 | $21.16 | 2,558,600 |
| 2023-06-06 | $21.55 | $21.55 | 2,205,600 |
| 2023-06-05 | $19.42 | $19.42 | 1,466,200 |
| 2023-06-02 | $19.41 | $19.41 | 1,090,600 |
| 2023-06-01 | $18.45 | $18.45 | 3,240,800 |
| 2023-05-31 | $18.03 | $18.03 | 6,184,100 |
| 2023-05-30 | $19.69 | $19.69 | 3,771,200 |
| 2023-05-26 | $22.05 | $22.05 | 695,600 |
| 2023-05-25 | $21.00 | $21.00 | 1,061,200 |
| 2023-05-24 | $21.75 | $21.75 | 1,533,800 |
| 2023-05-23 | $21.26 | $21.26 | 1,047,000 |
| 2023-05-22 | $20.87 | $20.87 | 1,067,600 |
| 2023-05-19 | $20.05 | $20.05 | 1,203,700 |
| 2023-05-18 | $20.43 | $20.43 | 1,424,300 |
| 2023-05-17 | $21.79 | $21.79 | 546,400 |
| 2023-05-16 | $22.20 | $22.20 | 682,300 |
| 2023-05-15 | $22.11 | $22.11 | 1,951,400 |
| 2023-05-12 | $20.21 | $20.21 | 2,069,800 |
| 2023-05-11 | $20.24 | $20.24 | 2,781,900 |
| 2023-05-10 | $21.20 | $21.20 | 2,190,200 |
| 2023-05-09 | $20.41 | $20.41 | 3,820,200 |
| 2023-05-08 | $22.54 | $22.54 | 1,402,000 |
| 2023-05-05 | $23.66 | $23.66 | 2,438,100 |
| 2023-05-04 | $23.30 | $23.30 | 1,909,100 |
| 2023-05-03 | $23.38 | $23.38 | 1,935,900 |
| 2023-05-02 | $24.22 | $24.22 | 1,397,600 |
| 2023-05-01 | $25.24 | $25.24 | 1,840,900 |
| 2023-04-28 | $26.50 | $26.50 | 1,488,200 |
| 2023-04-27 | $25.75 | $25.75 | 1,162,500 |
| 2023-04-26 | $25.82 | $25.82 | 3,372,500 |
| 2023-04-25 | $23.69 | $23.69 | 4,096,600 |
| 2023-04-24 | $22.60 | $22.60 | 4,032,500 |
| 2023-04-21 | $24.41 | $24.41 | 1,682,500 |
| 2023-04-20 | $24.80 | $24.80 | 877,800 |
| 2023-04-19 | $25.70 | $25.70 | 1,109,200 |
| 2023-04-18 | $27.00 | $27.00 | 634,000 |
| 2023-04-17 | $26.80 | $26.80 | 1,226,800 |
| 2023-04-14 | $25.58 | $25.58 | 776,600 |
| 2023-04-13 | $25.00 | $25.00 | 972,300 |
| 2023-04-12 | $25.19 | $25.19 | 1,037,600 |
| 2023-04-11 | $26.32 | $26.32 | 870,400 |
| 2023-04-10 | $26.54 | $26.54 | 567,700 |
| 2023-04-06 | $26.86 | $26.86 | 1,200,400 |
| 2023-04-05 | $25.51 | $25.51 | 860,500 |
| 2023-04-04 | $25.85 | $25.85 | 1,382,500 |
| 2023-04-03 | $27.82 | $27.82 | 2,453,500 |
| 2023-03-31 | $27.51 | $27.51 | 1,163,700 |
| 2023-03-30 | $27.70 | $27.70 | 1,705,800 |
| 2023-03-29 | $27.36 | $27.36 | 2,002,200 |
| 2023-03-28 | $24.78 | $24.78 | 1,002,900 |
| 2023-03-27 | $24.55 | $24.55 | 3,010,900 |
| 2023-03-24 | $23.73 | $23.73 | 5,474,600 |
| 2023-03-23 | $25.48 | $25.48 | 2,962,200 |
| 2023-03-22 | $26.11 | $26.11 | 2,106,000 |
| 2023-03-21 | $26.71 | $26.71 | 2,861,400 |
| 2023-03-20 | $26.70 | $26.70 | 1,608,600 |
| 2023-03-17 | $27.68 | $27.68 | 2,035,300 |
| 2023-03-16 | $26.65 | $26.65 | 1,393,200 |
| 2023-03-15 | $27.10 | $27.10 | 1,697,300 |
| 2023-03-14 | $28.01 | $28.01 | 1,966,100 |
| 2023-03-13 | $28.02 | $28.02 | 1,799,400 |
| 2023-03-10 | $26.65 | $26.65 | 1,924,700 |
| 2023-03-09 | $25.24 | $25.24 | 2,016,700 |
| 2023-03-08 | $27.85 | $27.85 | 1,994,700 |
| 2023-03-07 | $28.01 | $28.01 | 2,504,500 |
| 2023-03-06 | $30.10 | $30.10 | 1,611,800 |
| 2023-03-03 | $31.12 | $31.12 | 2,067,900 |
| 2023-03-02 | $32.13 | $32.13 | 4,026,300 |
| 2023-03-01 | $30.00 | $30.00 | 1,348,600 |
| 2023-02-28 | $29.70 | $29.70 | 1,002,100 |
| 2023-02-27 | $30.43 | $30.43 | 684,800 |
| 2023-02-24 | $29.97 | $29.97 | 1,178,400 |
| 2023-02-23 | $30.98 | $30.98 | 1,836,900 |
| 2023-02-22 | $29.22 | $29.22 | 1,444,400 |
| 2023-02-21 | $28.60 | $28.60 | 1,937,500 |
| 2023-02-17 | $30.00 | $30.00 | 1,968,100 |
| 2023-02-16 | $29.91 | $29.91 | 2,085,800 |
| 2023-02-15 | $28.40 | $28.40 | 723,900 |
| 2023-02-14 | $28.37 | $28.37 | 647,400 |
| 2023-02-13 | $28.63 | $28.63 | 615,000 |
| 2023-02-10 | $27.95 | $27.95 | 1,089,100 |
| 2023-02-09 | $28.99 | $28.99 | 495,100 |
| 2023-02-08 | $28.34 | $28.34 | 1,633,100 |
| 2023-02-07 | $28.25 | $28.25 | 3,155,200 |
| 2023-02-06 | $29.41 | $29.41 | 2,221,700 |
| 2023-02-03 | $27.88 | $27.88 | 2,876,600 |
| 2023-02-02 | $28.84 | $28.84 | 3,633,100 |
| 2023-02-01 | $26.20 | $26.20 | 3,152,500 |
| 2023-01-31 | $24.05 | $24.05 | 1,541,500 |
| 2023-01-30 | $23.59 | $23.59 | 2,171,600 |
| 2023-01-27 | $23.41 | $23.41 | 1,556,800 |
| 2023-01-26 | $23.50 | $23.50 | 2,061,400 |
| 2023-01-25 | $22.17 | $22.17 | 860,900 |
| 2023-01-24 | $22.96 | $22.96 | 1,016,800 |
| 2023-01-23 | $23.05 | $23.05 | 842,100 |
| 2023-01-20 | $23.53 | $23.53 | 1,580,500 |
| 2023-01-19 | $23.62 | $23.62 | 652,300 |
| 2023-01-18 | $22.91 | $22.91 | 1,272,800 |
| 2023-01-17 | $23.69 | $23.69 | 1,280,400 |
| 2023-01-13 | $24.40 | $24.40 | 1,653,300 |
| 2023-01-12 | $23.62 | $23.62 | 832,300 |
| 2023-01-11 | $23.52 | $23.52 | 350,300 |
| 2023-01-10 | $23.78 | $23.78 | 687,900 |
| 2023-01-09 | $24.44 | $24.44 | 1,343,300 |
| 2023-01-06 | $24.82 | $24.82 | 1,188,700 |
| 2023-01-05 | $23.77 | $23.77 | 1,581,300 |
| 2023-01-04 | $23.37 | $23.37 | 1,553,100 |
| 2023-01-03 | $24.66 | $24.66 | 2,043,100 |