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
- 2012-08-03 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 | $21.68 | $23.99 | 0 |
| 2023-12-28 | $21.68 | $23.99 | 1,200 |
| 2023-12-27 | $20.54 | $22.73 | 5,300 |
| 2023-12-26 | $20.18 | $22.33 | 2,600 |
| 2023-12-22 | $19.46 | $21.53 | 2,200 |
| 2023-12-21 | $19.31 | $21.36 | 800 |
| 2023-12-20 | $19.32 | $21.38 | 300 |
| 2023-12-19 | $20.12 | $22.26 | 1,600 |
| 2023-12-18 | $19.33 | $21.38 | 2,800 |
| 2023-12-15 | $19.45 | $21.52 | 1,600 |
| 2023-12-14 | $19.42 | $21.49 | 200 |
| 2023-12-13 | $20.03 | $22.16 | 10,500 |
| 2023-12-12 | $19.40 | $21.47 | 4,900 |
| 2023-12-11 | $19.04 | $21.06 | 4,100 |
| 2023-12-08 | $19.41 | $21.48 | 100 |
| 2023-12-07 | $19.14 | $21.18 | 1,100 |
| 2023-12-06 | $18.57 | $20.55 | 0 |
| 2023-12-05 | $18.57 | $20.55 | 100 |
| 2023-12-04 | $19.30 | $21.35 | 500 |
| 2023-12-01 | $19.37 | $21.44 | 1,100 |
| 2023-11-30 | $19.50 | $21.58 | 38,100 |
| 2023-11-29 | $19.24 | $21.29 | 100 |
| 2023-11-28 | $19.50 | $21.58 | 200 |
| 2023-11-27 | $19.70 | $21.80 | 1,500 |
| 2023-11-24 | $19.11 | $21.15 | 100 |
| 2023-11-22 | $19.15 | $21.19 | 800 |
| 2023-11-21 | $19.15 | $21.19 | 2,100 |
| 2023-11-20 | $19.25 | $21.30 | 3,500 |
| 2023-11-17 | $18.80 | $20.80 | 100 |
| 2023-11-16 | $18.72 | $20.71 | 100 |
| 2023-11-15 | $19.50 | $21.58 | 6,700 |
| 2023-11-14 | $18.87 | $20.88 | 100 |
| 2023-11-13 | $19.45 | $21.52 | 300 |
| 2023-11-10 | $20.14 | $22.28 | 11,000 |
| 2023-11-09 | $19.40 | $21.46 | 300 |
| 2023-11-08 | $19.45 | $21.52 | 700 |
| 2023-11-07 | $18.66 | $20.65 | 1,000 |
| 2023-11-06 | $18.82 | $20.82 | 700 |
| 2023-11-03 | $19.30 | $21.35 | 1,200 |
| 2023-11-02 | $18.80 | $20.80 | 1,900 |
| 2023-11-01 | $18.10 | $20.03 | 300 |
| 2023-10-31 | $18.20 | $20.14 | 200 |
| 2023-10-30 | $16.90 | $18.70 | 600 |
| 2023-10-27 | $16.70 | $18.48 | 1,300 |
| 2023-10-26 | $16.41 | $18.16 | 1,100 |
| 2023-10-25 | $17.10 | $18.92 | 10,500 |
| 2023-10-24 | $17.48 | $19.34 | 0 |
| 2023-10-23 | $17.48 | $19.34 | 0 |
| 2023-10-20 | $17.48 | $19.34 | 400 |
| 2023-10-19 | $17.58 | $19.45 | 2,300 |
| 2023-10-18 | $18.01 | $19.93 | 0 |
| 2023-10-17 | $18.01 | $19.93 | 600 |
| 2023-10-16 | $18.03 | $19.95 | 12,900 |
| 2023-10-13 | $18.03 | $19.95 | 900 |
| 2023-10-12 | $18.03 | $19.95 | 100 |
| 2023-10-11 | $18.71 | $20.70 | 100 |
| 2023-10-10 | $17.73 | $19.62 | 0 |
| 2023-10-09 | $17.73 | $19.62 | 0 |
| 2023-10-06 | $17.73 | $19.62 | 14,500 |
| 2023-10-05 | $17.39 | $19.24 | 1,000 |
| 2023-10-04 | $18.78 | $20.78 | 0 |
| 2023-10-03 | $18.78 | $20.78 | 0 |
| 2023-10-02 | $18.78 | $20.78 | 300 |
| 2023-09-29 | $17.46 | $19.32 | 0 |
| 2023-09-28 | $17.46 | $19.32 | 200 |
| 2023-09-27 | $18.11 | $19.85 | 900 |
| 2023-09-26 | $18.16 | $19.91 | 1,800 |
| 2023-09-25 | $18.42 | $20.19 | 300 |
| 2023-09-22 | $18.35 | $20.12 | 600 |
| 2023-09-21 | $18.17 | $19.91 | 600 |
| 2023-09-20 | $19.31 | $21.17 | 300 |
| 2023-09-19 | $18.21 | $19.97 | 300 |
| 2023-09-18 | $18.67 | $20.46 | 600 |
| 2023-09-15 | $17.94 | $19.67 | 900 |
| 2023-09-14 | $18.55 | $20.33 | 6,000 |
| 2023-09-13 | $17.85 | $19.57 | 300 |
| 2023-09-12 | $18.97 | $20.80 | 1,800 |
| 2023-09-11 | $18.97 | $20.80 | 300 |
| 2023-09-08 | $18.50 | $20.28 | 1,200 |
| 2023-09-07 | $18.32 | $20.08 | 1,500 |
| 2023-09-06 | $19.20 | $21.05 | 11,400 |
| 2023-09-05 | $19.61 | $21.50 | 300 |
| 2023-09-01 | $19.21 | $21.06 | 300 |
| 2023-08-31 | $18.67 | $20.46 | 3,000 |
| 2023-08-30 | $18.94 | $20.76 | 300 |
| 2023-08-29 | $17.97 | $19.70 | 300 |
| 2023-08-28 | $17.96 | $19.68 | 300 |
| 2023-08-25 | $18.38 | $20.15 | 600 |
| 2023-08-24 | $18.65 | $20.44 | 600 |
| 2023-08-23 | $18.50 | $20.28 | 3,900 |
| 2023-08-22 | $18.33 | $20.10 | 2,700 |
| 2023-08-21 | $17.83 | $19.54 | 300 |
| 2023-08-18 | $17.91 | $19.63 | 5,700 |
| 2023-08-17 | $18.17 | $19.91 | 3,000 |
| 2023-08-16 | $18.26 | $20.02 | 16,800 |
| 2023-08-15 | $18.55 | $20.33 | 0 |
| 2023-08-14 | $18.55 | $20.33 | 1,200 |
| 2023-08-11 | $18.67 | $20.46 | 600 |
| 2023-08-10 | $19.06 | $20.90 | 600 |
| 2023-08-09 | $18.74 | $20.55 | 0 |
| 2023-08-08 | $18.74 | $20.55 | 300 |
| 2023-08-07 | $19.23 | $21.08 | 0 |
| 2023-08-04 | $19.23 | $21.08 | 900 |
| 2023-08-03 | $19.42 | $21.28 | 300 |
| 2023-08-02 | $19.58 | $21.47 | 46,200 |
| 2023-08-01 | $19.62 | $21.50 | 300 |
| 2023-07-31 | $20.20 | $22.15 | 300 |
| 2023-07-28 | $19.72 | $21.62 | 0 |
| 2023-07-27 | $19.72 | $21.62 | 300 |
| 2023-07-26 | $19.11 | $20.95 | 300 |
| 2023-07-25 | $18.94 | $20.76 | 19,200 |
| 2023-07-24 | $19.45 | $21.32 | 0 |
| 2023-07-21 | $19.45 | $21.32 | 1,200 |
| 2023-07-20 | $19.38 | $21.24 | 900 |
| 2023-07-19 | $20.04 | $21.97 | 300 |
| 2023-07-18 | $20.17 | $22.11 | 300 |
| 2023-07-17 | $19.53 | $21.41 | 900 |
| 2023-07-14 | $19.79 | $21.70 | 300 |
| 2023-07-13 | $19.57 | $21.45 | 2,100 |
| 2023-07-12 | $19.22 | $21.07 | 300 |
| 2023-07-11 | $18.69 | $20.49 | 900 |
| 2023-07-10 | $18.61 | $20.40 | 0 |
| 2023-07-07 | $18.61 | $20.40 | 3,000 |
| 2023-07-06 | $19.15 | $20.99 | 300 |
| 2023-07-05 | $19.17 | $21.01 | 600 |
| 2023-07-03 | $19.58 | $21.47 | 300 |
| 2023-06-30 | $19.22 | $21.07 | 900 |
| 2023-06-29 | $19.09 | $20.93 | 0 |
| 2023-06-28 | $19.09 | $20.93 | 6,600 |
| 2023-06-27 | $19.01 | $20.84 | 2,400 |
| 2023-06-26 | $18.52 | $20.30 | 300 |
| 2023-06-23 | $19.04 | $20.87 | 300 |
| 2023-06-22 | $19.17 | $21.01 | 300 |
| 2023-06-21 | $19.75 | $21.65 | 300 |
| 2023-06-20 | $19.67 | $21.56 | 600 |
| 2023-06-16 | $19.90 | $21.82 | 300 |
| 2023-06-15 | $20.00 | $21.92 | 600 |
| 2023-06-14 | $20.32 | $22.27 | 1,500 |
| 2023-06-13 | $20.66 | $22.64 | 3,300 |
| 2023-06-12 | $20.55 | $22.53 | 600 |
| 2023-06-09 | $20.38 | $22.34 | 300 |
| 2023-06-08 | $20.52 | $22.49 | 0 |
| 2023-06-07 | $20.52 | $22.49 | 300 |
| 2023-06-06 | $20.23 | $22.18 | 3,000 |
| 2023-06-05 | $20.33 | $22.29 | 600 |
| 2023-06-02 | $20.48 | $22.45 | 300 |
| 2023-06-01 | $19.65 | $21.55 | 1,500 |
| 2023-05-31 | $19.70 | $21.60 | 2,100 |
| 2023-05-30 | $19.70 | $21.60 | 2,700 |
| 2023-05-26 | $19.98 | $21.91 | 23,700 |
| 2023-05-25 | $19.50 | $21.38 | 11,700 |
| 2023-05-24 | $19.34 | $21.21 | 0 |
| 2023-05-23 | $19.34 | $21.21 | 300 |
| 2023-05-22 | $19.36 | $21.22 | 300 |
| 2023-05-19 | $19.55 | $21.44 | 300 |
| 2023-05-18 | $19.47 | $21.34 | 2,100 |
| 2023-05-17 | $19.14 | $20.99 | 2,400 |
| 2023-05-16 | $19.34 | $21.20 | 900 |
| 2023-05-15 | $19.47 | $21.34 | 300 |
| 2023-05-12 | $19.65 | $21.54 | 300 |
| 2023-05-11 | $19.08 | $20.92 | 300 |
| 2023-05-10 | $18.89 | $20.71 | 300 |
| 2023-05-09 | $19.57 | $21.45 | 900 |
| 2023-05-08 | $19.33 | $21.19 | 1,200 |
| 2023-05-05 | $19.21 | $21.06 | 300 |
| 2023-05-04 | $19.07 | $20.90 | 6,300 |
| 2023-05-03 | $19.27 | $21.12 | 0 |
| 2023-05-02 | $19.27 | $21.12 | 1,200 |
| 2023-05-01 | $19.27 | $21.12 | 2,100 |
| 2023-04-28 | $18.83 | $20.65 | 1,500 |
| 2023-04-27 | $19.35 | $21.21 | 300 |
| 2023-04-26 | $19.34 | $21.20 | 300 |
| 2023-04-25 | $19.08 | $20.92 | 300 |
| 2023-04-24 | $19.21 | $21.06 | 1,500 |
| 2023-04-21 | $19.43 | $21.30 | 10,500 |
| 2023-04-20 | $19.68 | $21.57 | 300 |
| 2023-04-19 | $19.37 | $21.23 | 3,900 |
| 2023-04-18 | $19.33 | $21.19 | 300 |
| 2023-04-17 | $19.85 | $21.76 | 0 |
| 2023-04-14 | $19.85 | $21.76 | 300 |
| 2023-04-13 | $19.34 | $21.21 | 300 |
| 2023-04-12 | $19.41 | $21.27 | 2,700 |
| 2023-04-11 | $19.48 | $21.36 | 1,500 |
| 2023-04-10 | $19.14 | $20.98 | 300 |
| 2023-04-06 | $19.41 | $21.27 | 0 |
| 2023-04-05 | $19.41 | $21.27 | 300 |
| 2023-04-04 | $19.67 | $21.56 | 300 |
| 2023-04-03 | $19.91 | $21.82 | 300 |
| 2023-03-31 | $20.20 | $22.14 | 300 |
| 2023-03-30 | $19.72 | $21.62 | 300 |
| 2023-03-29 | $19.75 | $21.44 | 300 |
| 2023-03-28 | $19.68 | $21.37 | 0 |
| 2023-03-27 | $19.68 | $21.37 | 300 |
| 2023-03-24 | $20.01 | $21.73 | 300 |
| 2023-03-23 | $19.85 | $21.55 | 300 |
| 2023-03-22 | $20.35 | $22.09 | 300 |
| 2023-03-21 | $19.50 | $21.17 | 1,500 |
| 2023-03-20 | $19.36 | $21.02 | 300 |
| 2023-03-17 | $19.20 | $20.85 | 1,200 |
| 2023-03-16 | $19.00 | $20.63 | 300 |
| 2023-03-15 | $18.47 | $20.06 | 300 |
| 2023-03-14 | $18.90 | $20.52 | 300 |
| 2023-03-13 | $18.80 | $20.41 | 1,500 |
| 2023-03-10 | $19.06 | $20.70 | 300 |
| 2023-03-09 | $18.68 | $20.28 | 900 |
| 2023-03-08 | $18.80 | $20.41 | 59,400 |
| 2023-03-07 | $18.82 | $20.44 | 300 |
| 2023-03-06 | $18.66 | $20.26 | 3,300 |
| 2023-03-03 | $18.36 | $19.93 | 10,200 |
| 2023-03-02 | $18.25 | $19.82 | 12,600 |
| 2023-03-01 | $18.15 | $19.70 | 300 |
| 2023-02-28 | $18.05 | $19.59 | 300 |
| 2023-02-27 | $17.97 | $19.51 | 0 |
| 2023-02-24 | $17.97 | $19.51 | 0 |
| 2023-02-23 | $17.97 | $19.51 | 0 |
| 2023-02-22 | $17.97 | $19.51 | 1,800 |
| 2023-02-21 | $18.13 | $19.69 | 3,000 |
| 2023-02-17 | $18.57 | $20.16 | 1,200 |
| 2023-02-16 | $18.72 | $20.32 | 1,800 |
| 2023-02-15 | $18.58 | $20.18 | 900 |
| 2023-02-14 | $19.18 | $20.82 | 300 |
| 2023-02-13 | $19.11 | $20.75 | 5,100 |
| 2023-02-10 | $19.62 | $21.30 | 300 |
| 2023-02-09 | $19.33 | $20.99 | 600 |
| 2023-02-08 | $19.58 | $21.25 | 300 |
| 2023-02-07 | $19.50 | $21.17 | 2,100 |
| 2023-02-06 | $19.18 | $20.82 | 600 |
| 2023-02-03 | $19.48 | $21.15 | 1,500 |
| 2023-02-02 | $18.88 | $20.50 | 0 |
| 2023-02-01 | $18.88 | $20.50 | 3,000 |
| 2023-01-31 | $19.12 | $20.76 | 600 |
| 2023-01-30 | $19.27 | $20.92 | 300 |
| 2023-01-27 | $19.20 | $20.85 | 2,100 |
| 2023-01-26 | $19.26 | $20.92 | 600 |
| 2023-01-25 | $19.50 | $21.18 | 3,300 |
| 2023-01-24 | $18.94 | $20.57 | 0 |
| 2023-01-23 | $18.94 | $20.57 | 1,800 |
| 2023-01-20 | $19.00 | $20.63 | 1,500 |
| 2023-01-19 | $19.06 | $20.70 | 300 |
| 2023-01-18 | $19.28 | $20.94 | 600 |
| 2023-01-17 | $19.17 | $20.81 | 7,200 |
| 2023-01-13 | $18.65 | $20.25 | 1,800 |
| 2023-01-12 | $18.50 | $20.09 | 3,600 |
| 2023-01-11 | $17.85 | $19.38 | 12,300 |
| 2023-01-10 | $17.60 | $19.11 | 27,900 |
| 2023-01-09 | $17.50 | $19.00 | 2,700 |
| 2023-01-06 | $17.47 | $18.96 | 9,000 |
| 2023-01-05 | $16.75 | $18.19 | 0 |
| 2023-01-04 | $16.75 | $18.19 | 0 |
| 2023-01-03 | $16.75 | $18.19 | 4,200 |