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
- 2012-01-17 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 | $31.00 | $36.34 | 0 |
| 2023-12-28 | $31.00 | $36.34 | 300 |
| 2023-12-27 | $31.70 | $37.16 | 700 |
| 2023-12-26 | $31.02 | $36.36 | 0 |
| 2023-12-22 | $31.02 | $36.36 | 0 |
| 2023-12-21 | $31.02 | $36.36 | 100 |
| 2023-12-20 | $30.70 | $35.99 | 900 |
| 2023-12-19 | $30.54 | $35.80 | 100 |
| 2023-12-18 | $30.53 | $35.79 | 500 |
| 2023-12-15 | $30.53 | $35.79 | 1,100 |
| 2023-12-14 | $27.99 | $32.81 | 0 |
| 2023-12-13 | $27.99 | $32.81 | 0 |
| 2023-12-12 | $27.99 | $32.81 | 0 |
| 2023-12-11 | $27.99 | $32.81 | 1,700 |
| 2023-12-08 | $27.79 | $32.57 | 0 |
| 2023-12-07 | $27.79 | $32.57 | 700 |
| 2023-12-06 | $27.46 | $32.19 | 600 |
| 2023-12-05 | $26.23 | $30.75 | 3,100 |
| 2023-12-04 | $24.30 | $28.48 | 0 |
| 2023-12-01 | $24.30 | $28.48 | 500 |
| 2023-11-30 | $24.30 | $28.48 | 0 |
| 2023-11-29 | $24.30 | $28.48 | 500 |
| 2023-11-28 | $24.30 | $28.48 | 2,000 |
| 2023-11-27 | $25.00 | $29.30 | 0 |
| 2023-11-24 | $25.00 | $29.30 | 2,000 |
| 2023-11-22 | $25.20 | $29.54 | 100 |
| 2023-11-21 | $25.20 | $29.54 | 0 |
| 2023-11-20 | $25.20 | $29.54 | 0 |
| 2023-11-17 | $25.20 | $29.54 | 0 |
| 2023-11-16 | $25.20 | $29.54 | 0 |
| 2023-11-15 | $25.20 | $29.54 | 3,800 |
| 2023-11-14 | $25.20 | $29.54 | 0 |
| 2023-11-13 | $25.20 | $29.54 | 100 |
| 2023-11-10 | $25.20 | $29.54 | 0 |
| 2023-11-09 | $25.20 | $29.54 | 0 |
| 2023-11-08 | $25.20 | $29.54 | 5,000 |
| 2023-11-07 | $21.47 | $25.17 | 0 |
| 2023-11-06 | $21.47 | $25.17 | 1,600 |
| 2023-11-03 | $21.47 | $25.17 | 0 |
| 2023-11-02 | $21.47 | $25.17 | 0 |
| 2023-11-01 | $21.47 | $25.17 | 400 |
| 2023-10-31 | $21.47 | $25.17 | 0 |
| 2023-10-30 | $21.47 | $25.17 | 0 |
| 2023-10-27 | $21.47 | $25.17 | 100 |
| 2023-10-26 | $21.50 | $25.20 | 1,500 |
| 2023-10-25 | $21.91 | $25.68 | 0 |
| 2023-10-24 | $21.91 | $25.68 | 200 |
| 2023-10-23 | $21.70 | $25.44 | 1,000 |
| 2023-10-20 | $22.09 | $25.89 | 0 |
| 2023-10-19 | $22.09 | $25.89 | 0 |
| 2023-10-18 | $22.09 | $25.89 | 700 |
| 2023-10-17 | $22.65 | $26.55 | 700 |
| 2023-10-16 | $22.88 | $26.82 | 1,300 |
| 2023-10-13 | $23.27 | $27.28 | 100 |
| 2023-10-12 | $23.27 | $27.28 | 1,200 |
| 2023-10-11 | $23.10 | $27.08 | 0 |
| 2023-10-10 | $23.10 | $27.08 | 0 |
| 2023-10-09 | $23.10 | $27.08 | 0 |
| 2023-10-06 | $23.10 | $27.08 | 300 |
| 2023-10-05 | $23.20 | $27.19 | 1,200 |
| 2023-10-04 | $23.80 | $27.90 | 2,500 |
| 2023-10-03 | $23.97 | $28.10 | 700 |
| 2023-10-02 | $25.60 | $30.01 | 0 |
| 2023-09-29 | $25.60 | $30.01 | 500 |
| 2023-09-28 | $25.40 | $29.77 | 0 |
| 2023-09-27 | $25.40 | $29.77 | 500 |
| 2023-09-26 | $26.83 | $31.45 | 0 |
| 2023-09-25 | $26.83 | $31.45 | 0 |
| 2023-09-22 | $26.83 | $31.45 | 100 |
| 2023-09-21 | $28.00 | $32.82 | 100 |
| 2023-09-20 | $28.00 | $32.82 | 0 |
| 2023-09-19 | $28.00 | $32.82 | 0 |
| 2023-09-18 | $28.00 | $32.82 | 600 |
| 2023-09-15 | $28.00 | $32.82 | 0 |
| 2023-09-14 | $28.00 | $32.82 | 22,800 |
| 2023-09-13 | $28.00 | $32.82 | 0 |
| 2023-09-12 | $28.00 | $32.82 | 400 |
| 2023-09-11 | $28.30 | $33.17 | 100 |
| 2023-09-08 | $31.50 | $36.92 | 0 |
| 2023-09-07 | $31.50 | $36.92 | 0 |
| 2023-09-06 | $31.50 | $36.92 | 0 |
| 2023-09-05 | $31.50 | $36.92 | 0 |
| 2023-09-01 | $31.50 | $36.92 | 0 |
| 2023-08-31 | $31.50 | $36.92 | 2,300 |
| 2023-08-30 | $31.51 | $36.94 | 7,000 |
| 2023-08-29 | $30.49 | $35.74 | 2,900 |
| 2023-08-28 | $30.33 | $35.55 | 200 |
| 2023-08-25 | $29.95 | $35.11 | 0 |
| 2023-08-24 | $29.95 | $35.11 | 500 |
| 2023-08-23 | $30.25 | $35.46 | 0 |
| 2023-08-22 | $30.25 | $35.46 | 0 |
| 2023-08-21 | $30.25 | $35.46 | 8,500 |
| 2023-08-18 | $30.50 | $35.75 | 2,700 |
| 2023-08-17 | $30.05 | $35.22 | 0 |
| 2023-08-16 | $30.05 | $35.22 | 0 |
| 2023-08-15 | $30.05 | $35.22 | 200 |
| 2023-08-14 | $30.77 | $36.07 | 1,000 |
| 2023-08-11 | $32.35 | $37.92 | 0 |
| 2023-08-10 | $32.35 | $37.92 | 500 |
| 2023-08-09 | $31.89 | $37.38 | 0 |
| 2023-08-08 | $31.89 | $37.38 | 0 |
| 2023-08-07 | $31.89 | $37.38 | 400 |
| 2023-08-04 | $31.40 | $36.81 | 3,100 |
| 2023-08-03 | $31.40 | $36.81 | 1,700 |
| 2023-08-02 | $31.95 | $37.45 | 2,400 |
| 2023-08-01 | $33.00 | $38.68 | 100 |
| 2023-07-31 | $33.50 | $39.27 | 100 |
| 2023-07-28 | $33.50 | $39.27 | 1,500 |
| 2023-07-27 | $33.22 | $38.94 | 0 |
| 2023-07-26 | $33.22 | $38.94 | 100 |
| 2023-07-25 | $32.64 | $38.26 | 0 |
| 2023-07-24 | $32.64 | $38.26 | 700 |
| 2023-07-21 | $33.15 | $38.86 | 100 |
| 2023-07-20 | $33.15 | $38.86 | 0 |
| 2023-07-19 | $33.15 | $38.86 | 400 |
| 2023-07-18 | $33.50 | $39.27 | 100 |
| 2023-07-17 | $33.50 | $39.27 | 0 |
| 2023-07-14 | $33.50 | $39.27 | 0 |
| 2023-07-13 | $33.50 | $39.27 | 2,600 |
| 2023-07-12 | $32.95 | $38.62 | 2,500 |
| 2023-07-11 | $32.15 | $37.69 | 4,200 |
| 2023-07-10 | $30.06 | $35.24 | 0 |
| 2023-07-07 | $30.06 | $35.24 | 0 |
| 2023-07-06 | $30.06 | $35.24 | 2,600 |
| 2023-07-05 | $30.00 | $35.17 | 5,100 |
| 2023-07-03 | $30.25 | $35.46 | 0 |
| 2023-06-30 | $30.25 | $35.46 | 0 |
| 2023-06-29 | $30.25 | $35.46 | 500 |
| 2023-06-28 | $30.50 | $35.75 | 1,400 |
| 2023-06-27 | $30.50 | $35.75 | 2,500 |
| 2023-06-26 | $30.50 | $35.75 | 700 |
| 2023-06-23 | $28.84 | $33.81 | 0 |
| 2023-06-22 | $28.84 | $33.81 | 700 |
| 2023-06-21 | $29.16 | $34.18 | 800 |
| 2023-06-20 | $29.45 | $34.52 | 8,400 |
| 2023-06-16 | $35.83 | $42.00 | 0 |
| 2023-06-15 | $35.83 | $42.00 | 1,100 |
| 2023-06-14 | $36.06 | $42.27 | 300 |
| 2023-06-13 | $36.03 | $42.23 | 800 |
| 2023-06-12 | $35.56 | $41.68 | 3,600 |
| 2023-06-09 | $35.93 | $42.12 | 100 |
| 2023-06-08 | $36.51 | $42.80 | 0 |
| 2023-06-07 | $36.51 | $42.80 | 2,800 |
| 2023-06-06 | $36.51 | $42.80 | 700 |
| 2023-06-05 | $35.51 | $41.62 | 700 |
| 2023-06-02 | $35.51 | $41.62 | 0 |
| 2023-06-01 | $35.51 | $41.62 | 0 |
| 2023-05-31 | $35.51 | $41.62 | 300 |
| 2023-05-30 | $36.92 | $43.28 | 600 |
| 2023-05-26 | $37.36 | $43.79 | 200 |
| 2023-05-25 | $36.79 | $43.12 | 200 |
| 2023-05-24 | $38.90 | $44.27 | 0 |
| 2023-05-23 | $38.90 | $44.27 | 200 |
| 2023-05-22 | $38.66 | $44.00 | 300 |
| 2023-05-19 | $38.12 | $43.39 | 100 |
| 2023-05-18 | $38.13 | $43.40 | 1,300 |
| 2023-05-17 | $38.13 | $43.40 | 200 |
| 2023-05-16 | $38.57 | $43.90 | 600 |
| 2023-05-15 | $38.59 | $43.92 | 0 |
| 2023-05-12 | $38.59 | $43.92 | 0 |
| 2023-05-11 | $38.59 | $43.92 | 300 |
| 2023-05-10 | $39.95 | $45.47 | 0 |
| 2023-05-09 | $39.95 | $45.47 | 0 |
| 2023-05-08 | $39.95 | $45.47 | 300 |
| 2023-05-05 | $39.39 | $44.83 | 700 |
| 2023-05-04 | $38.78 | $44.14 | 900 |
| 2023-05-03 | $40.21 | $45.77 | 2,600 |
| 2023-05-02 | $40.21 | $45.77 | 3,200 |
| 2023-05-01 | $40.67 | $46.29 | 0 |
| 2023-04-28 | $40.67 | $46.29 | 300 |
| 2023-04-27 | $39.13 | $44.54 | 100 |
| 2023-04-26 | $38.88 | $44.25 | 100 |
| 2023-04-25 | $38.78 | $44.14 | 200 |
| 2023-04-24 | $39.00 | $44.39 | 200 |
| 2023-04-21 | $39.00 | $44.39 | 500 |
| 2023-04-20 | $38.95 | $44.33 | 200 |
| 2023-04-19 | $39.95 | $45.47 | 500 |
| 2023-04-18 | $39.95 | $45.47 | 0 |
| 2023-04-17 | $39.95 | $45.47 | 200 |
| 2023-04-14 | $39.25 | $44.67 | 200 |
| 2023-04-13 | $39.56 | $45.03 | 200 |
| 2023-04-12 | $40.22 | $45.78 | 600 |
| 2023-04-11 | $40.07 | $45.61 | 3,900 |
| 2023-04-10 | $39.68 | $45.16 | 0 |
| 2023-04-06 | $39.68 | $45.16 | 0 |
| 2023-04-05 | $39.68 | $45.16 | 500 |
| 2023-04-04 | $41.46 | $47.19 | 0 |
| 2023-04-03 | $41.46 | $47.19 | 700 |
| 2023-03-31 | $40.74 | $46.37 | 0 |
| 2023-03-30 | $40.74 | $46.37 | 700 |
| 2023-03-29 | $38.00 | $43.25 | 0 |
| 2023-03-28 | $38.00 | $43.25 | 0 |
| 2023-03-27 | $38.00 | $43.25 | 100 |
| 2023-03-24 | $40.05 | $45.58 | 0 |
| 2023-03-23 | $40.05 | $45.58 | 100 |
| 2023-03-22 | $38.75 | $44.10 | 300 |
| 2023-03-21 | $37.49 | $42.67 | 0 |
| 2023-03-20 | $37.49 | $42.67 | 0 |
| 2023-03-17 | $37.49 | $42.67 | 0 |
| 2023-03-16 | $37.49 | $42.67 | 300 |
| 2023-03-15 | $41.78 | $47.55 | 0 |
| 2023-03-14 | $41.78 | $47.55 | 0 |
| 2023-03-13 | $41.78 | $47.55 | 200 |
| 2023-03-10 | $46.37 | $52.78 | 0 |
| 2023-03-09 | $46.37 | $52.78 | 0 |
| 2023-03-08 | $46.37 | $52.78 | 0 |
| 2023-03-07 | $46.37 | $52.78 | 1,700 |
| 2023-03-06 | $46.37 | $52.78 | 0 |
| 2023-03-03 | $46.37 | $52.78 | 300 |
| 2023-03-02 | $48.65 | $55.37 | 0 |
| 2023-03-01 | $48.65 | $55.37 | 0 |
| 2023-02-28 | $48.65 | $55.37 | 0 |
| 2023-02-27 | $48.65 | $55.37 | 0 |
| 2023-02-24 | $48.65 | $55.37 | 0 |
| 2023-02-23 | $48.65 | $55.37 | 0 |
| 2023-02-22 | $48.65 | $55.37 | 800 |
| 2023-02-21 | $48.65 | $55.37 | 0 |
| 2023-02-17 | $48.65 | $55.37 | 0 |
| 2023-02-16 | $48.65 | $55.37 | 0 |
| 2023-02-15 | $48.65 | $55.37 | 0 |
| 2023-02-14 | $48.65 | $55.37 | 1,400 |
| 2023-02-13 | $48.65 | $55.37 | 0 |
| 2023-02-10 | $48.65 | $55.37 | 800 |
| 2023-02-09 | $49.10 | $55.88 | 1,000 |
| 2023-02-08 | $48.52 | $55.22 | 0 |
| 2023-02-07 | $48.52 | $55.22 | 2,300 |
| 2023-02-06 | $50.18 | $57.11 | 1,100 |
| 2023-02-03 | $51.76 | $58.91 | 0 |
| 2023-02-02 | $51.76 | $58.91 | 500 |
| 2023-02-01 | $50.15 | $57.08 | 500 |
| 2023-01-31 | $49.68 | $56.54 | 100 |
| 2023-01-30 | $49.38 | $56.20 | 200 |
| 2023-01-27 | $50.55 | $57.53 | 100 |
| 2023-01-26 | $49.18 | $55.97 | 0 |
| 2023-01-25 | $49.18 | $55.97 | 0 |
| 2023-01-24 | $49.18 | $55.97 | 0 |
| 2023-01-23 | $49.18 | $55.97 | 300 |
| 2023-01-20 | $48.90 | $55.66 | 100 |
| 2023-01-19 | $47.19 | $53.71 | 200 |
| 2023-01-18 | $49.75 | $56.62 | 0 |
| 2023-01-17 | $49.75 | $56.62 | 1,100 |
| 2023-01-13 | $48.37 | $55.05 | 300 |
| 2023-01-12 | $47.98 | $54.61 | 0 |
| 2023-01-11 | $47.98 | $54.61 | 300 |
| 2023-01-10 | $46.05 | $52.41 | 200 |
| 2023-01-09 | $46.05 | $52.41 | 0 |
| 2023-01-06 | $46.05 | $52.41 | 100 |
| 2023-01-05 | $45.98 | $52.33 | 300 |
| 2023-01-04 | $40.50 | $46.10 | 0 |
| 2023-01-03 | $40.50 | $46.10 | 0 |