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
- 2019-03-29 to 2026-08-28
- 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 | $31.33 | $33.76 | 1,552 |
| 2023-12-28 | $31.00 | $33.41 | 5,652 |
| 2023-12-27 | $32.50 | $35.02 | 0 |
| 2023-12-26 | $32.50 | $35.02 | 0 |
| 2023-12-22 | $32.50 | $35.02 | 0 |
| 2023-12-21 | $32.50 | $35.02 | 0 |
| 2023-12-20 | $32.50 | $35.02 | 0 |
| 2023-12-19 | $32.50 | $35.02 | 100 |
| 2023-12-18 | $31.30 | $33.73 | 0 |
| 2023-12-15 | $31.30 | $33.73 | 0 |
| 2023-12-14 | $31.30 | $33.73 | 0 |
| 2023-12-13 | $31.30 | $33.73 | 0 |
| 2023-12-12 | $31.30 | $33.73 | 0 |
| 2023-12-11 | $31.30 | $33.73 | 118 |
| 2023-12-08 | $31.15 | $33.57 | 0 |
| 2023-12-07 | $31.15 | $33.57 | 0 |
| 2023-12-06 | $31.15 | $33.57 | 0 |
| 2023-12-05 | $31.15 | $33.57 | 0 |
| 2023-12-04 | $31.15 | $33.57 | 0 |
| 2023-12-01 | $31.15 | $33.57 | 0 |
| 2023-11-30 | $31.15 | $33.57 | 1,825 |
| 2023-11-29 | $31.35 | $33.78 | 0 |
| 2023-11-28 | $31.35 | $33.78 | 0 |
| 2023-11-27 | $31.35 | $33.78 | 483 |
| 2023-11-24 | $31.35 | $33.78 | 0 |
| 2023-11-22 | $31.35 | $33.78 | 0 |
| 2023-11-21 | $31.35 | $33.78 | 0 |
| 2023-11-20 | $31.35 | $33.78 | 0 |
| 2023-11-17 | $31.35 | $33.78 | 0 |
| 2023-11-16 | $31.35 | $33.78 | 400 |
| 2023-11-15 | $30.75 | $33.14 | 0 |
| 2023-11-14 | $30.75 | $33.14 | 0 |
| 2023-11-13 | $30.75 | $33.14 | 0 |
| 2023-11-10 | $30.75 | $33.14 | 0 |
| 2023-11-09 | $30.75 | $33.14 | 0 |
| 2023-11-08 | $30.75 | $33.14 | 0 |
| 2023-11-07 | $30.75 | $33.14 | 0 |
| 2023-11-06 | $30.75 | $33.14 | 200 |
| 2023-11-03 | $30.77 | $33.16 | 150 |
| 2023-11-02 | $30.50 | $32.87 | 685 |
| 2023-11-01 | $30.41 | $32.77 | 0 |
| 2023-10-31 | $30.41 | $32.77 | 0 |
| 2023-10-30 | $30.41 | $32.77 | 700 |
| 2023-10-27 | $30.37 | $32.73 | 0 |
| 2023-10-26 | $30.37 | $32.73 | 0 |
| 2023-10-25 | $30.37 | $32.73 | 400 |
| 2023-10-24 | $31.51 | $33.96 | 0 |
| 2023-10-23 | $31.51 | $33.96 | 885 |
| 2023-10-20 | $31.25 | $33.68 | 500 |
| 2023-10-19 | $30.25 | $32.60 | 2,798 |
| 2023-10-18 | $33.00 | $35.56 | 0 |
| 2023-10-17 | $33.00 | $35.56 | 0 |
| 2023-10-16 | $33.00 | $35.56 | 0 |
| 2023-10-13 | $33.00 | $35.56 | 0 |
| 2023-10-12 | $33.00 | $35.56 | 0 |
| 2023-10-11 | $33.00 | $35.56 | 0 |
| 2023-10-10 | $33.00 | $35.56 | 0 |
| 2023-10-09 | $33.00 | $35.56 | 0 |
| 2023-10-06 | $33.00 | $35.56 | 0 |
| 2023-10-05 | $33.00 | $35.56 | 0 |
| 2023-10-04 | $33.00 | $35.56 | 0 |
| 2023-10-03 | $33.00 | $35.56 | 0 |
| 2023-10-02 | $33.00 | $35.56 | 0 |
| 2023-09-29 | $33.00 | $35.56 | 0 |
| 2023-09-28 | $33.00 | $35.56 | 0 |
| 2023-09-27 | $33.00 | $35.56 | 0 |
| 2023-09-26 | $33.00 | $35.56 | 0 |
| 2023-09-25 | $33.00 | $35.56 | 0 |
| 2023-09-22 | $33.00 | $35.56 | 0 |
| 2023-09-21 | $33.00 | $35.56 | 0 |
| 2023-09-20 | $33.00 | $35.56 | 0 |
| 2023-09-19 | $33.00 | $35.56 | 210 |
| 2023-09-18 | $30.15 | $32.49 | 0 |
| 2023-09-15 | $30.15 | $32.49 | 0 |
| 2023-09-14 | $30.15 | $32.49 | 0 |
| 2023-09-13 | $30.15 | $32.49 | 0 |
| 2023-09-12 | $30.15 | $32.49 | 0 |
| 2023-09-11 | $30.15 | $32.49 | 0 |
| 2023-09-08 | $30.15 | $32.49 | 0 |
| 2023-09-07 | $30.15 | $32.49 | 0 |
| 2023-09-06 | $30.15 | $32.49 | 0 |
| 2023-09-05 | $30.15 | $32.49 | 0 |
| 2023-09-01 | $30.15 | $32.49 | 0 |
| 2023-08-31 | $30.15 | $32.49 | 672 |
| 2023-08-30 | $30.00 | $32.33 | 0 |
| 2023-08-29 | $30.00 | $32.33 | 0 |
| 2023-08-28 | $30.00 | $32.33 | 0 |
| 2023-08-25 | $30.00 | $32.33 | 0 |
| 2023-08-24 | $30.00 | $32.33 | 0 |
| 2023-08-23 | $30.00 | $32.33 | 0 |
| 2023-08-22 | $30.00 | $32.33 | 0 |
| 2023-08-21 | $30.00 | $32.33 | 0 |
| 2023-08-18 | $30.00 | $32.33 | 0 |
| 2023-08-17 | $30.00 | $32.33 | 0 |
| 2023-08-16 | $30.00 | $32.33 | 0 |
| 2023-08-15 | $30.00 | $32.33 | 0 |
| 2023-08-14 | $30.00 | $32.33 | 0 |
| 2023-08-11 | $30.00 | $32.33 | 0 |
| 2023-08-10 | $30.00 | $32.33 | 0 |
| 2023-08-09 | $30.00 | $32.33 | 0 |
| 2023-08-08 | $30.00 | $32.33 | 0 |
| 2023-08-07 | $30.00 | $32.33 | 0 |
| 2023-08-04 | $30.00 | $32.33 | 0 |
| 2023-08-03 | $30.00 | $32.33 | 0 |
| 2023-08-02 | $30.00 | $32.33 | 0 |
| 2023-08-01 | $30.00 | $32.33 | 0 |
| 2023-07-31 | $30.00 | $32.33 | 0 |
| 2023-07-28 | $30.00 | $32.33 | 0 |
| 2023-07-27 | $30.00 | $32.33 | 0 |
| 2023-07-26 | $30.00 | $32.33 | 0 |
| 2023-07-25 | $30.00 | $32.33 | 0 |
| 2023-07-24 | $30.00 | $32.33 | 0 |
| 2023-07-21 | $30.00 | $32.33 | 0 |
| 2023-07-20 | $30.00 | $32.33 | 0 |
| 2023-07-19 | $30.00 | $32.33 | 0 |
| 2023-07-18 | $30.00 | $32.33 | 0 |
| 2023-07-17 | $30.00 | $32.33 | 0 |
| 2023-07-14 | $30.00 | $32.33 | 0 |
| 2023-07-13 | $30.00 | $32.33 | 0 |
| 2023-07-12 | $30.00 | $32.33 | 0 |
| 2023-07-11 | $30.00 | $32.33 | 0 |
| 2023-07-10 | $30.00 | $32.33 | 0 |
| 2023-07-07 | $30.00 | $32.33 | 0 |
| 2023-07-06 | $30.00 | $32.33 | 0 |
| 2023-07-05 | $30.00 | $32.33 | 0 |
| 2023-07-03 | $30.00 | $32.33 | 0 |
| 2023-06-30 | $30.00 | $32.33 | 0 |
| 2023-06-29 | $30.00 | $32.33 | 0 |
| 2023-06-28 | $30.00 | $32.33 | 0 |
| 2023-06-27 | $30.00 | $32.33 | 0 |
| 2023-06-26 | $30.00 | $32.33 | 0 |
| 2023-06-23 | $30.00 | $32.33 | 0 |
| 2023-06-22 | $30.00 | $32.33 | 0 |
| 2023-06-21 | $30.00 | $32.33 | 0 |
| 2023-06-20 | $30.00 | $32.33 | 0 |
| 2023-06-16 | $30.00 | $32.33 | 0 |
| 2023-06-15 | $30.00 | $32.33 | 0 |
| 2023-06-14 | $30.00 | $32.33 | 0 |
| 2023-06-13 | $30.00 | $32.33 | 0 |
| 2023-06-12 | $30.00 | $32.33 | 788 |
| 2023-06-09 | $32.56 | $35.09 | 0 |
| 2023-06-08 | $32.56 | $35.09 | 0 |
| 2023-06-07 | $32.56 | $35.09 | 0 |
| 2023-06-06 | $32.56 | $35.09 | 200 |
| 2023-06-05 | $32.65 | $35.19 | 0 |
| 2023-06-02 | $32.65 | $35.19 | 0 |
| 2023-06-01 | $32.65 | $35.19 | 0 |
| 2023-05-31 | $32.65 | $35.19 | 0 |
| 2023-05-30 | $32.65 | $35.19 | 0 |
| 2023-05-26 | $32.65 | $35.19 | 0 |
| 2023-05-25 | $32.65 | $35.19 | 0 |
| 2023-05-24 | $32.65 | $35.19 | 0 |
| 2023-05-23 | $32.65 | $35.19 | 300 |
| 2023-05-22 | $34.30 | $36.96 | 0 |
| 2023-05-19 | $34.30 | $36.96 | 105 |
| 2023-05-18 | $34.10 | $36.75 | 0 |
| 2023-05-17 | $34.10 | $36.75 | 0 |
| 2023-05-16 | $34.10 | $36.75 | 0 |
| 2023-05-15 | $34.10 | $36.75 | 0 |
| 2023-05-12 | $34.10 | $36.75 | 0 |
| 2023-05-11 | $34.10 | $36.75 | 0 |
| 2023-05-10 | $34.10 | $36.75 | 0 |
| 2023-05-09 | $34.10 | $36.75 | 0 |
| 2023-05-08 | $34.10 | $36.75 | 0 |
| 2023-05-05 | $34.10 | $36.75 | 0 |
| 2023-05-04 | $34.10 | $36.75 | 0 |
| 2023-05-03 | $34.10 | $36.75 | 0 |
| 2023-05-02 | $34.10 | $36.75 | 0 |
| 2023-05-01 | $34.10 | $36.75 | 0 |
| 2023-04-28 | $34.10 | $36.75 | 0 |
| 2023-04-27 | $34.10 | $36.75 | 0 |
| 2023-04-26 | $34.10 | $36.75 | 0 |
| 2023-04-25 | $34.10 | $36.75 | 0 |
| 2023-04-24 | $34.10 | $36.75 | 0 |
| 2023-04-21 | $34.10 | $36.75 | 0 |
| 2023-04-20 | $34.10 | $36.75 | 0 |
| 2023-04-19 | $34.10 | $36.75 | 0 |
| 2023-04-18 | $34.10 | $36.75 | 100 |
| 2023-04-17 | $34.00 | $36.64 | 0 |
| 2023-04-14 | $34.00 | $36.64 | 0 |
| 2023-04-13 | $34.00 | $36.64 | 0 |
| 2023-04-12 | $34.00 | $36.64 | 0 |
| 2023-04-11 | $34.00 | $36.64 | 0 |
| 2023-04-10 | $34.00 | $36.64 | 0 |
| 2023-04-06 | $34.00 | $36.64 | 0 |
| 2023-04-05 | $34.00 | $36.64 | 0 |
| 2023-04-04 | $34.00 | $36.64 | 0 |
| 2023-04-03 | $34.00 | $36.64 | 0 |
| 2023-03-31 | $34.00 | $36.64 | 0 |
| 2023-03-30 | $34.00 | $36.64 | 0 |
| 2023-03-29 | $34.00 | $36.64 | 0 |
| 2023-03-28 | $34.00 | $36.64 | 0 |
| 2023-03-27 | $34.00 | $36.64 | 0 |
| 2023-03-24 | $34.00 | $36.64 | 0 |
| 2023-03-23 | $34.00 | $36.64 | 0 |
| 2023-03-22 | $34.00 | $36.64 | 300 |
| 2023-03-21 | $36.50 | $39.33 | 0 |
| 2023-03-20 | $36.50 | $39.33 | 0 |
| 2023-03-17 | $36.50 | $39.33 | 0 |
| 2023-03-16 | $36.50 | $39.33 | 0 |
| 2023-03-15 | $36.50 | $39.33 | 0 |
| 2023-03-14 | $36.50 | $39.33 | 0 |
| 2023-03-13 | $36.50 | $38.42 | 0 |
| 2023-03-10 | $36.50 | $38.42 | 125 |
| 2023-03-09 | $36.65 | $38.58 | 0 |
| 2023-03-08 | $36.65 | $38.58 | 0 |
| 2023-03-07 | $36.65 | $38.58 | 0 |
| 2023-03-06 | $36.65 | $38.58 | 0 |
| 2023-03-03 | $36.65 | $38.58 | 0 |
| 2023-03-02 | $36.65 | $38.58 | 0 |
| 2023-03-01 | $36.65 | $38.58 | 0 |
| 2023-02-28 | $36.65 | $38.58 | 100 |
| 2023-02-27 | $36.65 | $38.58 | 0 |
| 2023-02-24 | $36.65 | $38.58 | 0 |
| 2023-02-23 | $36.65 | $38.58 | 0 |
| 2023-02-22 | $36.65 | $38.58 | 0 |
| 2023-02-21 | $36.65 | $38.58 | 0 |
| 2023-02-17 | $36.65 | $38.58 | 0 |
| 2023-02-16 | $36.65 | $38.58 | 0 |
| 2023-02-15 | $36.65 | $38.58 | 0 |
| 2023-02-14 | $36.65 | $38.58 | 0 |
| 2023-02-13 | $36.65 | $38.58 | 0 |
| 2023-02-10 | $36.65 | $38.58 | 1,600 |
| 2023-02-09 | $36.65 | $38.58 | 1,500 |
| 2023-02-08 | $36.60 | $38.52 | 0 |
| 2023-02-07 | $36.60 | $38.52 | 0 |
| 2023-02-06 | $36.60 | $38.52 | 0 |
| 2023-02-03 | $36.60 | $38.52 | 0 |
| 2023-02-02 | $36.60 | $38.52 | 0 |
| 2023-02-01 | $36.60 | $38.52 | 0 |
| 2023-01-31 | $36.60 | $38.52 | 0 |
| 2023-01-30 | $36.60 | $38.52 | 0 |
| 2023-01-27 | $36.60 | $38.52 | 0 |
| 2023-01-26 | $36.60 | $38.52 | 0 |
| 2023-01-25 | $36.60 | $38.52 | 0 |
| 2023-01-24 | $36.60 | $38.52 | 0 |
| 2023-01-23 | $36.60 | $38.52 | 700 |
| 2023-01-20 | $37.00 | $38.95 | 0 |
| 2023-01-19 | $37.00 | $38.95 | 0 |
| 2023-01-18 | $37.00 | $38.95 | 0 |
| 2023-01-17 | $37.00 | $38.95 | 0 |
| 2023-01-13 | $37.00 | $38.95 | 100 |
| 2023-01-12 | $37.00 | $38.95 | 0 |
| 2023-01-11 | $37.00 | $38.95 | 0 |
| 2023-01-10 | $37.00 | $38.95 | 0 |
| 2023-01-09 | $37.00 | $38.95 | 0 |
| 2023-01-06 | $37.00 | $38.95 | 0 |
| 2023-01-05 | $37.00 | $38.95 | 0 |
| 2023-01-04 | $37.00 | $38.95 | 420 |
| 2023-01-03 | $37.11 | $39.06 | 0 |