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
- 2011-04-06 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 | $34.57 | $53.69 | 8,700 |
| 2023-12-28 | $34.45 | $53.50 | 4,500 |
| 2023-12-27 | $34.67 | $53.84 | 3,100 |
| 2023-12-26 | $34.75 | $53.97 | 4,500 |
| 2023-12-22 | $34.33 | $53.32 | 2,200 |
| 2023-12-21 | $34.76 | $53.98 | 9,800 |
| 2023-12-20 | $34.62 | $53.77 | 3,200 |
| 2023-12-19 | $34.63 | $53.78 | 2,700 |
| 2023-12-18 | $33.87 | $52.60 | 1,300 |
| 2023-12-15 | $33.32 | $51.75 | 4,200 |
| 2023-12-14 | $33.84 | $52.55 | 5,200 |
| 2023-12-13 | $34.28 | $53.24 | 3,400 |
| 2023-12-12 | $33.85 | $52.57 | 4,500 |
| 2023-12-11 | $33.63 | $52.23 | 5,000 |
| 2023-12-08 | $33.75 | $52.42 | 5,300 |
| 2023-12-07 | $33.58 | $52.15 | 6,400 |
| 2023-12-06 | $32.85 | $51.02 | 1,700 |
| 2023-12-05 | $33.12 | $51.44 | 3,200 |
| 2023-12-04 | $33.45 | $51.95 | 2,500 |
| 2023-12-01 | $34.10 | $52.96 | 5,400 |
| 2023-11-30 | $33.74 | $52.40 | 14,100 |
| 2023-11-29 | $33.43 | $51.92 | 1,800 |
| 2023-11-28 | $33.27 | $51.67 | 5,600 |
| 2023-11-27 | $33.10 | $51.41 | 2,100 |
| 2023-11-24 | $33.10 | $51.41 | 0 |
| 2023-11-22 | $33.10 | $51.41 | 3,700 |
| 2023-11-21 | $33.10 | $51.41 | 4,700 |
| 2023-11-20 | $33.79 | $52.48 | 3,200 |
| 2023-11-17 | $33.64 | $52.24 | 3,000 |
| 2023-11-16 | $33.06 | $51.34 | 4,900 |
| 2023-11-15 | $33.41 | $51.89 | 2,600 |
| 2023-11-14 | $33.25 | $51.64 | 6,500 |
| 2023-11-13 | $31.78 | $49.36 | 6,600 |
| 2023-11-10 | $31.11 | $48.32 | 2,500 |
| 2023-11-09 | $31.33 | $48.66 | 3,700 |
| 2023-11-08 | $31.59 | $49.06 | 11,100 |
| 2023-11-07 | $28.91 | $44.90 | 5,300 |
| 2023-11-06 | $29.24 | $45.41 | 2,100 |
| 2023-11-03 | $29.20 | $45.35 | 6,600 |
| 2023-11-02 | $29.65 | $46.05 | 8,900 |
| 2023-11-01 | $28.88 | $44.85 | 2,600 |
| 2023-10-31 | $28.35 | $44.03 | 62,700 |
| 2023-10-30 | $28.17 | $43.75 | 4,100 |
| 2023-10-27 | $27.95 | $43.41 | 4,900 |
| 2023-10-26 | $27.74 | $43.08 | 6,900 |
| 2023-10-25 | $28.60 | $44.42 | 5,100 |
| 2023-10-24 | $28.71 | $44.59 | 11,400 |
| 2023-10-23 | $28.43 | $44.15 | 3,700 |
| 2023-10-20 | $28.09 | $43.62 | 4,800 |
| 2023-10-19 | $28.65 | $44.49 | 2,500 |
| 2023-10-18 | $28.86 | $44.82 | 7,000 |
| 2023-10-17 | $29.25 | $45.43 | 34,800 |
| 2023-10-16 | $29.21 | $45.36 | 2,500 |
| 2023-10-13 | $28.65 | $44.49 | 1,700 |
| 2023-10-12 | $28.60 | $44.42 | 1,600 |
| 2023-10-11 | $29.25 | $45.43 | 2,600 |
| 2023-10-10 | $28.93 | $44.93 | 8,200 |
| 2023-10-09 | $29.04 | $45.10 | 4,400 |
| 2023-10-06 | $29.50 | $45.81 | 16,400 |
| 2023-10-05 | $28.11 | $43.66 | 8,500 |
| 2023-10-04 | $25.18 | $39.11 | 2,600 |
| 2023-10-03 | $24.93 | $38.72 | 3,100 |
| 2023-10-02 | $25.33 | $39.34 | 1,500 |
| 2023-09-29 | $25.87 | $40.18 | 2,400 |
| 2023-09-28 | $25.88 | $40.19 | 1,600 |
| 2023-09-27 | $25.21 | $39.15 | 2,900 |
| 2023-09-26 | $25.14 | $39.04 | 3,800 |
| 2023-09-25 | $25.73 | $39.96 | 2,500 |
| 2023-09-22 | $25.30 | $39.29 | 4,500 |
| 2023-09-21 | $25.23 | $39.18 | 1,600 |
| 2023-09-20 | $25.58 | $39.73 | 1,800 |
| 2023-09-19 | $26.33 | $40.89 | 1,400 |
| 2023-09-18 | $26.42 | $41.03 | 2,100 |
| 2023-09-15 | $26.57 | $41.26 | 1,800 |
| 2023-09-14 | $26.44 | $41.06 | 2,500 |
| 2023-09-13 | $26.11 | $40.55 | 2,100 |
| 2023-09-12 | $26.47 | $41.11 | 5,000 |
| 2023-09-11 | $26.54 | $41.22 | 3,200 |
| 2023-09-08 | $26.02 | $40.41 | 2,500 |
| 2023-09-07 | $25.55 | $39.68 | 2,300 |
| 2023-09-06 | $25.86 | $40.16 | 3,000 |
| 2023-09-05 | $26.37 | $40.95 | 500 |
| 2023-09-01 | $25.91 | $40.24 | 2,700 |
| 2023-08-31 | $25.84 | $40.13 | 1,500 |
| 2023-08-30 | $26.28 | $40.81 | 300 |
| 2023-08-29 | $26.15 | $40.61 | 2,300 |
| 2023-08-28 | $25.72 | $39.94 | 3,700 |
| 2023-08-25 | $25.45 | $39.52 | 1,200 |
| 2023-08-24 | $24.98 | $38.79 | 2,200 |
| 2023-08-23 | $25.37 | $39.40 | 7,700 |
| 2023-08-22 | $25.37 | $39.40 | 5,500 |
| 2023-08-21 | $25.93 | $40.27 | 5,300 |
| 2023-08-18 | $25.60 | $39.76 | 5,900 |
| 2023-08-17 | $25.50 | $39.60 | 4,500 |
| 2023-08-16 | $25.47 | $39.56 | 7,400 |
| 2023-08-15 | $25.29 | $39.28 | 3,700 |
| 2023-08-14 | $24.70 | $38.36 | 2,700 |
| 2023-08-11 | $24.49 | $38.03 | 1,400 |
| 2023-08-10 | $24.89 | $38.66 | 1,300 |
| 2023-08-09 | $24.48 | $38.02 | 3,500 |
| 2023-08-08 | $24.43 | $37.94 | 4,200 |
| 2023-08-07 | $24.71 | $38.38 | 1,800 |
| 2023-08-04 | $24.48 | $38.02 | 1,200 |
| 2023-08-03 | $24.40 | $37.89 | 2,300 |
| 2023-08-02 | $24.23 | $37.63 | 9,400 |
| 2023-08-01 | $24.80 | $38.52 | 7,900 |
| 2023-07-31 | $25.02 | $38.86 | 2,000 |
| 2023-07-28 | $25.16 | $39.07 | 2,900 |
| 2023-07-27 | $24.48 | $38.02 | 4,700 |
| 2023-07-26 | $24.38 | $37.86 | 2,000 |
| 2023-07-25 | $24.52 | $38.08 | 3,300 |
| 2023-07-24 | $24.67 | $38.31 | 1,200 |
| 2023-07-21 | $24.89 | $38.66 | 1,700 |
| 2023-07-20 | $24.71 | $38.38 | 1,500 |
| 2023-07-19 | $24.69 | $38.34 | 700 |
| 2023-07-18 | $25.13 | $39.03 | 1,800 |
| 2023-07-17 | $24.97 | $38.78 | 1,300 |
| 2023-07-14 | $25.20 | $39.14 | 1,300 |
| 2023-07-13 | $25.07 | $38.93 | 500 |
| 2023-07-12 | $25.06 | $38.92 | 1,400 |
| 2023-07-11 | $24.06 | $37.37 | 13,400 |
| 2023-07-10 | $23.15 | $35.95 | 1,700 |
| 2023-07-07 | $22.88 | $35.53 | 14,300 |
| 2023-07-06 | $22.54 | $35.01 | 26,500 |
| 2023-07-05 | $22.92 | $35.60 | 3,800 |
| 2023-07-03 | $22.46 | $34.88 | 2,100 |
| 2023-06-30 | $22.22 | $34.51 | 21,000 |
| 2023-06-29 | $22.10 | $34.32 | 2,100 |
| 2023-06-28 | $21.69 | $33.69 | 1,900 |
| 2023-06-27 | $21.97 | $34.12 | 7,300 |
| 2023-06-26 | $21.45 | $33.31 | 1,500 |
| 2023-06-23 | $21.06 | $32.71 | 3,500 |
| 2023-06-22 | $21.43 | $33.28 | 1,800 |
| 2023-06-21 | $21.43 | $33.28 | 4,000 |
| 2023-06-20 | $20.67 | $32.10 | 1,600 |
| 2023-06-16 | $21.39 | $33.22 | 3,100 |
| 2023-06-15 | $21.13 | $32.82 | 1,800 |
| 2023-06-14 | $21.22 | $32.96 | 2,600 |
| 2023-06-13 | $20.87 | $32.41 | 7,300 |
| 2023-06-12 | $20.20 | $31.37 | 5,500 |
| 2023-06-09 | $19.86 | $30.84 | 3,000 |
| 2023-06-08 | $19.78 | $30.72 | 2,700 |
| 2023-06-07 | $20.62 | $32.02 | 1,900 |
| 2023-06-06 | $20.45 | $31.76 | 5,500 |
| 2023-06-05 | $19.97 | $31.01 | 3,200 |
| 2023-06-02 | $20.37 | $31.64 | 3,200 |
| 2023-06-01 | $19.93 | $30.95 | 7,500 |
| 2023-05-31 | $20.00 | $31.06 | 8,900 |
| 2023-05-30 | $20.49 | $31.82 | 5,100 |
| 2023-05-26 | $20.50 | $31.84 | 27,900 |
| 2023-05-25 | $20.29 | $31.51 | 4,700 |
| 2023-05-24 | $20.25 | $31.45 | 1,900 |
| 2023-05-23 | $20.66 | $32.09 | 4,600 |
| 2023-05-22 | $21.70 | $33.70 | 1,900 |
| 2023-05-19 | $22.14 | $34.38 | 16,700 |
| 2023-05-18 | $21.92 | $34.04 | 2,900 |
| 2023-05-17 | $21.87 | $33.97 | 2,300 |
| 2023-05-16 | $21.67 | $33.65 | 2,800 |
| 2023-05-15 | $22.50 | $34.94 | 2,400 |
| 2023-05-12 | $22.32 | $34.66 | 2,000 |
| 2023-05-11 | $22.44 | $34.85 | 1,900 |
| 2023-05-10 | $22.29 | $34.62 | 4,200 |
| 2023-05-09 | $22.21 | $34.49 | 1,600 |
| 2023-05-08 | $22.63 | $35.15 | 1,300 |
| 2023-05-05 | $22.60 | $35.10 | 4,200 |
| 2023-05-04 | $22.23 | $34.52 | 2,900 |
| 2023-05-03 | $23.10 | $35.88 | 3,000 |
| 2023-05-02 | $23.27 | $36.14 | 8,800 |
| 2023-05-01 | $23.40 | $36.34 | 28,400 |
| 2023-04-28 | $23.08 | $35.84 | 6,400 |
| 2023-04-27 | $23.21 | $36.05 | 4,800 |
| 2023-04-26 | $22.71 | $35.27 | 8,500 |
| 2023-04-25 | $23.14 | $35.94 | 91,900 |
| 2023-04-24 | $23.92 | $37.15 | 10,400 |
| 2023-04-21 | $23.43 | $36.39 | 2,000 |
| 2023-04-20 | $23.36 | $36.28 | 7,800 |
| 2023-04-19 | $23.53 | $36.54 | 11,900 |
| 2023-04-18 | $23.33 | $36.23 | 1,300 |
| 2023-04-17 | $22.60 | $35.10 | 900 |
| 2023-04-14 | $22.79 | $35.39 | 3,800 |
| 2023-04-13 | $22.38 | $34.76 | 11,500 |
| 2023-04-12 | $22.18 | $34.45 | 4,300 |
| 2023-04-11 | $22.82 | $35.44 | 2,400 |
| 2023-04-10 | $22.57 | $35.05 | 1,500 |
| 2023-04-06 | $23.42 | $36.37 | 1,000 |
| 2023-04-05 | $23.17 | $35.98 | 900 |
| 2023-04-04 | $23.60 | $36.65 | 10,400 |
| 2023-04-03 | $23.61 | $36.67 | 1,800 |
| 2023-03-31 | $23.90 | $37.12 | 2,800 |
| 2023-03-30 | $23.57 | $36.61 | 700 |
| 2023-03-29 | $22.95 | $35.64 | 1,600 |
| 2023-03-28 | $22.30 | $34.63 | 1,900 |
| 2023-03-27 | $22.27 | $34.59 | 1,000 |
| 2023-03-24 | $21.75 | $33.78 | 500 |
| 2023-03-23 | $22.29 | $34.62 | 2,600 |
| 2023-03-22 | $22.10 | $34.32 | 1,200 |
| 2023-03-21 | $22.05 | $34.24 | 1,900 |
| 2023-03-20 | $21.48 | $33.36 | 4,300 |
| 2023-03-17 | $20.78 | $32.27 | 4,500 |
| 2023-03-16 | $22.00 | $33.27 | 1,500 |
| 2023-03-15 | $21.64 | $32.73 | 2,100 |
| 2023-03-14 | $22.95 | $34.71 | 2,600 |
| 2023-03-13 | $22.38 | $33.85 | 1,400 |
| 2023-03-10 | $22.76 | $34.42 | 800 |
| 2023-03-09 | $23.58 | $35.66 | 400 |
| 2023-03-08 | $23.34 | $35.30 | 4,000 |
| 2023-03-07 | $24.13 | $36.49 | 0 |
| 2023-03-06 | $24.13 | $36.49 | 5,400 |
| 2023-03-03 | $23.65 | $35.77 | 600 |
| 2023-03-02 | $23.40 | $35.39 | 2,100 |
| 2023-03-01 | $23.48 | $35.51 | 4,300 |
| 2023-02-28 | $23.60 | $35.69 | 3,400 |
| 2023-02-27 | $23.42 | $35.42 | 1,400 |
| 2023-02-24 | $22.53 | $34.07 | 2,100 |
| 2023-02-23 | $23.11 | $34.95 | 3,100 |
| 2023-02-22 | $23.21 | $35.10 | 700 |
| 2023-02-21 | $23.07 | $34.89 | 4,100 |
| 2023-02-17 | $23.89 | $36.13 | 1,100 |
| 2023-02-16 | $23.93 | $36.19 | 1,400 |
| 2023-02-15 | $23.34 | $35.30 | 800 |
| 2023-02-14 | $22.72 | $34.36 | 12,800 |
| 2023-02-13 | $22.50 | $34.03 | 2,600 |
| 2023-02-10 | $22.25 | $33.65 | 8,100 |
| 2023-02-09 | $23.46 | $35.48 | 11,200 |
| 2023-02-08 | $23.23 | $35.13 | 5,200 |
| 2023-02-07 | $21.35 | $32.29 | 8,900 |
| 2023-02-06 | $21.23 | $32.11 | 1,200 |
| 2023-02-03 | $21.79 | $32.95 | 2,700 |
| 2023-02-02 | $22.21 | $33.59 | 2,700 |
| 2023-02-01 | $21.51 | $32.53 | 7,600 |
| 2023-01-31 | $20.70 | $31.30 | 2,400 |
| 2023-01-30 | $20.93 | $31.65 | 2,200 |
| 2023-01-27 | $21.07 | $31.86 | 4,000 |
| 2023-01-26 | $20.90 | $31.61 | 1,500 |
| 2023-01-25 | $20.79 | $31.44 | 3,500 |
| 2023-01-24 | $21.06 | $31.85 | 10,600 |
| 2023-01-23 | $20.94 | $31.67 | 4,400 |
| 2023-01-20 | $20.45 | $30.93 | 1,800 |
| 2023-01-19 | $20.12 | $30.43 | 4,700 |
| 2023-01-18 | $20.53 | $31.05 | 5,200 |
| 2023-01-17 | $20.91 | $31.62 | 5,300 |
| 2023-01-13 | $20.64 | $31.21 | 2,800 |
| 2023-01-12 | $20.37 | $30.81 | 2,600 |
| 2023-01-11 | $20.20 | $30.55 | 4,300 |
| 2023-01-10 | $19.47 | $29.44 | 2,400 |
| 2023-01-09 | $19.17 | $28.99 | 3,100 |
| 2023-01-06 | $18.92 | $28.61 | 2,000 |
| 2023-01-05 | $18.13 | $27.42 | 3,700 |
| 2023-01-04 | $17.72 | $26.80 | 37,300 |
| 2023-01-03 | $17.93 | $27.12 | 6,800 |