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
- 2018-02-28 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 | $29.98 | $32.13 | 60,400 |
| 2023-12-28 | $30.02 | $32.18 | 104,700 |
| 2023-12-27 | $30.31 | $32.49 | 77,400 |
| 2023-12-26 | $30.22 | $32.39 | 65,400 |
| 2023-12-22 | $30.05 | $32.21 | 74,700 |
| 2023-12-21 | $29.83 | $31.97 | 128,900 |
| 2023-12-20 | $29.56 | $31.68 | 103,300 |
| 2023-12-19 | $29.94 | $32.09 | 177,800 |
| 2023-12-18 | $29.76 | $31.90 | 249,400 |
| 2023-12-15 | $29.54 | $31.66 | 165,300 |
| 2023-12-14 | $30.00 | $32.16 | 486,500 |
| 2023-12-13 | $29.88 | $32.03 | 447,600 |
| 2023-12-12 | $29.53 | $31.65 | 874,500 |
| 2023-12-11 | $29.16 | $31.26 | 101,000 |
| 2023-12-08 | $28.99 | $31.07 | 95,500 |
| 2023-12-07 | $28.71 | $30.77 | 103,400 |
| 2023-12-06 | $28.42 | $30.46 | 88,000 |
| 2023-12-05 | $28.52 | $30.57 | 160,700 |
| 2023-12-04 | $28.86 | $30.93 | 142,600 |
| 2023-12-01 | $28.92 | $31.00 | 95,700 |
| 2023-11-30 | $28.58 | $30.63 | 114,500 |
| 2023-11-29 | $28.59 | $30.64 | 151,900 |
| 2023-11-28 | $28.56 | $30.61 | 147,900 |
| 2023-11-27 | $28.57 | $30.62 | 95,400 |
| 2023-11-24 | $28.44 | $30.48 | 136,300 |
| 2023-11-22 | $28.00 | $30.01 | 67,500 |
| 2023-11-21 | $27.53 | $29.51 | 86,500 |
| 2023-11-20 | $27.50 | $29.48 | 136,900 |
| 2023-11-17 | $26.94 | $28.88 | 94,400 |
| 2023-11-16 | $26.72 | $28.64 | 117,700 |
| 2023-11-15 | $26.37 | $28.27 | 120,400 |
| 2023-11-14 | $26.38 | $28.28 | 118,000 |
| 2023-11-13 | $26.27 | $28.16 | 125,600 |
| 2023-11-10 | $26.51 | $28.42 | 139,000 |
| 2023-11-09 | $26.36 | $28.25 | 94,500 |
| 2023-11-08 | $26.46 | $28.36 | 163,800 |
| 2023-11-07 | $26.39 | $28.28 | 175,300 |
| 2023-11-06 | $25.96 | $27.83 | 188,000 |
| 2023-11-03 | $25.95 | $27.81 | 167,900 |
| 2023-11-02 | $25.88 | $27.73 | 89,200 |
| 2023-11-01 | $25.83 | $27.68 | 100,200 |
| 2023-10-31 | $25.46 | $27.29 | 191,800 |
| 2023-10-30 | $25.46 | $27.29 | 140,800 |
| 2023-10-27 | $25.11 | $26.91 | 192,100 |
| 2023-10-26 | $25.38 | $27.20 | 127,000 |
| 2023-10-25 | $25.33 | $27.15 | 137,100 |
| 2023-10-24 | $25.36 | $27.18 | 178,900 |
| 2023-10-23 | $25.31 | $27.13 | 141,800 |
| 2023-10-20 | $25.27 | $27.09 | 110,900 |
| 2023-10-19 | $25.26 | $27.08 | 121,000 |
| 2023-10-18 | $24.77 | $26.55 | 217,000 |
| 2023-10-17 | $25.26 | $27.08 | 203,600 |
| 2023-10-16 | $25.43 | $27.26 | 98,400 |
| 2023-10-13 | $25.36 | $27.18 | 105,000 |
| 2023-10-12 | $25.52 | $27.35 | 119,600 |
| 2023-10-11 | $25.76 | $27.61 | 103,500 |
| 2023-10-10 | $25.61 | $27.45 | 121,900 |
| 2023-10-09 | $25.48 | $27.31 | 92,100 |
| 2023-10-06 | $25.40 | $27.23 | 122,700 |
| 2023-10-05 | $25.04 | $26.84 | 123,000 |
| 2023-10-04 | $24.83 | $26.62 | 92,800 |
| 2023-10-03 | $24.89 | $26.68 | 167,100 |
| 2023-10-02 | $25.04 | $26.84 | 178,300 |
| 2023-09-29 | $25.44 | $27.27 | 524,900 |
| 2023-09-28 | $25.45 | $27.28 | 319,300 |
| 2023-09-27 | $25.41 | $27.24 | 121,100 |
| 2023-09-26 | $25.40 | $27.23 | 117,600 |
| 2023-09-25 | $25.76 | $27.62 | 123,100 |
| 2023-09-22 | $25.85 | $27.71 | 133,800 |
| 2023-09-21 | $25.81 | $27.66 | 139,100 |
| 2023-09-20 | $26.16 | $28.04 | 141,000 |
| 2023-09-19 | $26.55 | $28.46 | 144,900 |
| 2023-09-18 | $26.38 | $28.28 | 111,900 |
| 2023-09-15 | $26.16 | $28.04 | 116,300 |
| 2023-09-14 | $26.29 | $28.18 | 136,300 |
| 2023-09-13 | $26.03 | $27.90 | 215,900 |
| 2023-09-12 | $26.35 | $28.24 | 1,714,200 |
| 2023-09-11 | $26.41 | $28.31 | 2,140,300 |
| 2023-09-08 | $26.21 | $28.09 | 478,900 |
| 2023-09-07 | $25.91 | $27.77 | 137,300 |
| 2023-09-06 | $25.42 | $27.25 | 137,200 |
| 2023-09-05 | $25.99 | $27.86 | 101,700 |
| 2023-09-01 | $26.17 | $28.05 | 211,600 |
| 2023-08-31 | $26.20 | $28.08 | 61,800 |
| 2023-08-30 | $26.46 | $28.36 | 101,300 |
| 2023-08-29 | $26.24 | $28.13 | 98,200 |
| 2023-08-28 | $26.41 | $28.31 | 108,200 |
| 2023-08-25 | $26.14 | $28.02 | 67,400 |
| 2023-08-24 | $25.93 | $27.79 | 112,700 |
| 2023-08-23 | $26.21 | $28.09 | 74,800 |
| 2023-08-22 | $25.93 | $27.79 | 133,300 |
| 2023-08-21 | $26.13 | $28.01 | 108,400 |
| 2023-08-18 | $26.02 | $27.89 | 78,600 |
| 2023-08-17 | $26.02 | $27.89 | 134,300 |
| 2023-08-16 | $26.30 | $28.07 | 98,000 |
| 2023-08-15 | $26.40 | $28.18 | 85,400 |
| 2023-08-14 | $26.59 | $28.38 | 85,300 |
| 2023-08-11 | $26.73 | $28.53 | 64,300 |
| 2023-08-10 | $26.78 | $28.58 | 99,900 |
| 2023-08-09 | $26.67 | $28.46 | 97,600 |
| 2023-08-08 | $26.81 | $28.61 | 92,700 |
| 2023-08-07 | $26.52 | $28.30 | 132,200 |
| 2023-08-04 | $26.11 | $27.87 | 130,100 |
| 2023-08-03 | $26.35 | $28.12 | 136,200 |
| 2023-08-02 | $26.50 | $28.28 | 210,500 |
| 2023-08-01 | $26.81 | $28.61 | 206,000 |
| 2023-07-31 | $27.38 | $29.22 | 78,300 |
| 2023-07-28 | $27.58 | $29.43 | 72,500 |
| 2023-07-27 | $27.32 | $29.16 | 110,200 |
| 2023-07-26 | $27.66 | $29.52 | 81,200 |
| 2023-07-25 | $27.35 | $29.19 | 318,600 |
| 2023-07-24 | $27.02 | $28.84 | 155,400 |
| 2023-07-21 | $27.10 | $28.92 | 154,300 |
| 2023-07-20 | $27.29 | $29.13 | 131,400 |
| 2023-07-19 | $27.47 | $29.32 | 246,100 |
| 2023-07-18 | $27.37 | $29.21 | 78,300 |
| 2023-07-17 | $27.43 | $29.27 | 77,300 |
| 2023-07-14 | $27.38 | $29.22 | 75,700 |
| 2023-07-13 | $26.87 | $28.68 | 88,100 |
| 2023-07-12 | $26.15 | $27.91 | 111,000 |
| 2023-07-11 | $26.24 | $28.00 | 146,800 |
| 2023-07-10 | $26.24 | $28.00 | 130,300 |
| 2023-07-07 | $26.19 | $27.95 | 145,000 |
| 2023-07-06 | $26.01 | $27.76 | 118,500 |
| 2023-07-05 | $26.34 | $28.12 | 192,600 |
| 2023-07-03 | $26.51 | $28.29 | 197,900 |
| 2023-06-30 | $26.76 | $28.56 | 780,900 |
| 2023-06-29 | $26.34 | $28.11 | 642,000 |
| 2023-06-28 | $26.80 | $28.60 | 580,400 |
| 2023-06-27 | $26.85 | $28.66 | 673,300 |
| 2023-06-26 | $26.90 | $28.71 | 404,100 |
| 2023-06-23 | $26.84 | $28.65 | 710,600 |
| 2023-06-22 | $26.99 | $28.81 | 283,200 |
| 2023-06-21 | $27.59 | $29.45 | 72,400 |
| 2023-06-20 | $27.96 | $29.84 | 125,100 |
| 2023-06-16 | $28.32 | $30.22 | 89,700 |
| 2023-06-15 | $28.34 | $30.25 | 210,800 |
| 2023-06-14 | $27.71 | $29.57 | 49,900 |
| 2023-06-13 | $27.63 | $29.49 | 177,400 |
| 2023-06-12 | $27.42 | $29.26 | 187,700 |
| 2023-06-09 | $27.40 | $29.24 | 165,600 |
| 2023-06-08 | $27.81 | $29.68 | 77,700 |
| 2023-06-07 | $27.53 | $29.38 | 76,600 |
| 2023-06-06 | $27.61 | $29.47 | 93,100 |
| 2023-06-05 | $27.27 | $29.10 | 82,400 |
| 2023-06-02 | $26.87 | $28.68 | 158,400 |
| 2023-06-01 | $26.86 | $28.67 | 94,100 |
| 2023-05-31 | $26.96 | $28.77 | 115,000 |
| 2023-05-30 | $26.74 | $28.54 | 63,900 |
| 2023-05-26 | $26.58 | $28.37 | 94,100 |
| 2023-05-25 | $26.03 | $27.78 | 69,400 |
| 2023-05-24 | $25.95 | $27.70 | 486,100 |
| 2023-05-23 | $26.50 | $28.28 | 133,300 |
| 2023-05-22 | $26.62 | $28.41 | 65,200 |
| 2023-05-19 | $26.53 | $28.31 | 85,800 |
| 2023-05-18 | $26.23 | $27.99 | 211,700 |
| 2023-05-17 | $26.22 | $27.98 | 689,400 |
| 2023-05-16 | $26.01 | $27.76 | 916,500 |
| 2023-05-15 | $26.70 | $28.50 | 198,800 |
| 2023-05-12 | $26.75 | $28.55 | 701,100 |
| 2023-05-11 | $26.71 | $28.51 | 408,800 |
| 2023-05-10 | $26.87 | $28.68 | 176,000 |
| 2023-05-09 | $26.71 | $28.51 | 71,700 |
| 2023-05-08 | $26.82 | $28.62 | 65,700 |
| 2023-05-05 | $26.77 | $28.57 | 55,600 |
| 2023-05-04 | $26.62 | $28.41 | 64,500 |
| 2023-05-03 | $26.37 | $28.14 | 90,700 |
| 2023-05-02 | $26.42 | $28.20 | 61,200 |
| 2023-05-01 | $26.34 | $28.11 | 73,400 |
| 2023-04-28 | $26.52 | $28.30 | 72,900 |
| 2023-04-27 | $25.80 | $27.54 | 57,900 |
| 2023-04-26 | $25.25 | $26.95 | 209,400 |
| 2023-04-25 | $25.37 | $27.08 | 126,000 |
| 2023-04-24 | $25.40 | $27.11 | 119,700 |
| 2023-04-21 | $25.41 | $27.12 | 259,600 |
| 2023-04-20 | $25.10 | $26.79 | 496,500 |
| 2023-04-19 | $24.96 | $26.39 | 56,700 |
| 2023-04-18 | $24.90 | $26.33 | 909,900 |
| 2023-04-17 | $24.74 | $26.16 | 447,300 |
| 2023-04-14 | $24.94 | $26.37 | 90,700 |
| 2023-04-13 | $25.39 | $26.85 | 70,800 |
| 2023-04-12 | $25.16 | $26.60 | 65,600 |
| 2023-04-11 | $24.96 | $26.39 | 61,600 |
| 2023-04-10 | $25.28 | $26.73 | 87,000 |
| 2023-04-06 | $25.38 | $26.84 | 74,700 |
| 2023-04-05 | $24.97 | $26.40 | 130,900 |
| 2023-04-04 | $24.84 | $26.26 | 67,600 |
| 2023-04-03 | $24.37 | $25.77 | 256,900 |
| 2023-03-31 | $24.60 | $26.01 | 145,400 |
| 2023-03-30 | $24.55 | $25.96 | 77,500 |
| 2023-03-29 | $24.53 | $25.94 | 72,400 |
| 2023-03-28 | $24.40 | $25.80 | 154,100 |
| 2023-03-27 | $24.37 | $25.76 | 115,200 |
| 2023-03-24 | $24.13 | $25.51 | 77,600 |
| 2023-03-23 | $24.07 | $25.45 | 59,100 |
| 2023-03-22 | $23.88 | $25.25 | 134,000 |
| 2023-03-21 | $24.00 | $25.38 | 126,100 |
| 2023-03-20 | $23.31 | $24.65 | 93,700 |
| 2023-03-17 | $23.03 | $24.35 | 1,384,900 |
| 2023-03-16 | $22.43 | $23.72 | 626,200 |
| 2023-03-15 | $22.15 | $23.42 | 278,300 |
| 2023-03-14 | $22.51 | $23.80 | 307,200 |
| 2023-03-13 | $22.55 | $23.84 | 875,800 |
| 2023-03-10 | $22.29 | $23.57 | 122,000 |
| 2023-03-09 | $22.07 | $23.34 | 137,500 |
| 2023-03-08 | $22.38 | $23.66 | 234,000 |
| 2023-03-07 | $21.67 | $22.91 | 319,700 |
| 2023-03-06 | $22.75 | $24.05 | 127,900 |
| 2023-03-03 | $23.06 | $24.38 | 79,100 |
| 2023-03-02 | $22.42 | $23.71 | 205,900 |
| 2023-03-01 | $22.55 | $23.84 | 532,800 |
| 2023-02-28 | $22.56 | $23.85 | 123,600 |
| 2023-02-27 | $22.77 | $24.08 | 169,700 |
| 2023-02-24 | $22.73 | $24.03 | 136,700 |
| 2023-02-23 | $22.72 | $24.02 | 119,100 |
| 2023-02-22 | $22.72 | $24.02 | 128,100 |
| 2023-02-21 | $23.02 | $24.34 | 156,400 |
| 2023-02-17 | $23.15 | $24.48 | 85,700 |
| 2023-02-16 | $23.12 | $24.45 | 716,900 |
| 2023-02-15 | $23.44 | $24.78 | 88,100 |
| 2023-02-14 | $23.53 | $24.87 | 71,900 |
| 2023-02-13 | $23.24 | $24.57 | 119,300 |
| 2023-02-10 | $23.14 | $24.47 | 235,400 |
| 2023-02-09 | $23.23 | $24.56 | 101,300 |
| 2023-02-08 | $23.07 | $24.39 | 88,600 |
| 2023-02-07 | $22.93 | $24.24 | 131,400 |
| 2023-02-06 | $23.09 | $24.41 | 225,500 |
| 2023-02-03 | $23.25 | $24.58 | 183,700 |
| 2023-02-02 | $23.18 | $24.51 | 90,600 |
| 2023-02-01 | $23.22 | $24.55 | 142,800 |
| 2023-01-31 | $23.02 | $24.34 | 158,600 |
| 2023-01-30 | $23.05 | $24.37 | 473,600 |
| 2023-01-27 | $23.00 | $24.32 | 238,400 |
| 2023-01-26 | $22.94 | $24.25 | 149,500 |
| 2023-01-25 | $22.87 | $24.18 | 178,000 |
| 2023-01-24 | $22.66 | $23.95 | 619,900 |
| 2023-01-23 | $23.08 | $24.40 | 1,168,000 |
| 2023-01-20 | $23.47 | $24.82 | 232,700 |
| 2023-01-19 | $23.49 | $24.84 | 311,900 |
| 2023-01-18 | $23.52 | $24.87 | 115,800 |
| 2023-01-17 | $23.16 | $24.49 | 470,300 |
| 2023-01-13 | $23.20 | $24.53 | 983,900 |
| 2023-01-12 | $22.94 | $24.25 | 1,585,300 |
| 2023-01-11 | $22.41 | $23.69 | 90,700 |
| 2023-01-10 | $22.08 | $23.35 | 142,100 |
| 2023-01-09 | $22.07 | $23.34 | 596,200 |
| 2023-01-06 | $21.65 | $22.89 | 186,100 |
| 2023-01-05 | $21.21 | $22.43 | 156,500 |
| 2023-01-04 | $21.67 | $22.91 | 156,000 |
| 2023-01-03 | $21.47 | $22.70 | 436,800 |