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
- 2020-11-16 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 | $28.18 | $28.18 | 3,400 |
| 2023-12-28 | $23.91 | $23.91 | 4,600 |
| 2023-12-27 | $23.66 | $23.66 | 5,300 |
| 2023-12-26 | $25.11 | $25.11 | 1,500 |
| 2023-12-22 | $25.50 | $25.50 | 8,100 |
| 2023-12-21 | $19.04 | $19.04 | 1,000 |
| 2023-12-20 | $19.54 | $19.54 | 2,400 |
| 2023-12-19 | $17.42 | $17.42 | 1,900 |
| 2023-12-18 | $18.89 | $18.89 | 300 |
| 2023-12-15 | $17.52 | $17.52 | 600 |
| 2023-12-14 | $18.21 | $18.21 | 300 |
| 2023-12-13 | $18.21 | $18.21 | 0 |
| 2023-12-12 | $18.21 | $18.21 | 400 |
| 2023-12-11 | $17.47 | $17.47 | 200 |
| 2023-12-08 | $18.00 | $18.00 | 2,100 |
| 2023-12-07 | $17.08 | $17.08 | 500 |
| 2023-12-06 | $18.50 | $18.50 | 3,900 |
| 2023-12-05 | $19.10 | $19.10 | 1,300 |
| 2023-12-04 | $19.25 | $19.25 | 2,500 |
| 2023-12-01 | $19.52 | $19.52 | 800 |
| 2023-11-30 | $19.95 | $19.95 | 2,200 |
| 2023-11-29 | $20.50 | $20.50 | 900 |
| 2023-11-28 | $20.70 | $20.70 | 3,400 |
| 2023-11-27 | $21.00 | $21.00 | 700 |
| 2023-11-24 | $20.87 | $20.87 | 0 |
| 2023-11-22 | $20.87 | $20.87 | 2,500 |
| 2023-11-21 | $21.78 | $21.78 | 3,900 |
| 2023-11-20 | $23.71 | $23.71 | 0 |
| 2023-11-17 | $23.71 | $23.71 | 600 |
| 2023-11-16 | $22.07 | $22.07 | 2,800 |
| 2023-11-15 | $21.02 | $21.02 | 300 |
| 2023-11-14 | $21.02 | $21.02 | 400 |
| 2023-11-13 | $21.02 | $21.02 | 1,600 |
| 2023-11-10 | $20.33 | $20.33 | 4,600 |
| 2023-11-09 | $20.50 | $20.50 | 800 |
| 2023-11-08 | $19.45 | $19.45 | 4,100 |
| 2023-11-07 | $20.00 | $20.00 | 2,400 |
| 2023-11-06 | $19.80 | $19.80 | 1,700 |
| 2023-11-03 | $19.96 | $19.96 | 9,000 |
| 2023-11-02 | $18.00 | $18.00 | 29,400 |
| 2023-11-01 | $18.00 | $18.00 | 8,300 |
| 2023-10-31 | $18.00 | $18.00 | 16,500 |
| 2023-10-30 | $18.41 | $18.41 | 3,800 |
| 2023-10-27 | $19.40 | $19.40 | 1,200 |
| 2023-10-26 | $19.55 | $19.55 | 0 |
| 2023-10-25 | $19.55 | $19.55 | 4,600 |
| 2023-10-24 | $20.00 | $20.00 | 4,800 |
| 2023-10-23 | $20.00 | $20.00 | 6,500 |
| 2023-10-20 | $20.00 | $20.00 | 5,200 |
| 2023-10-19 | $19.53 | $19.53 | 8,800 |
| 2023-10-18 | $20.36 | $20.36 | 9,600 |
| 2023-10-17 | $20.10 | $20.10 | 1,200 |
| 2023-10-16 | $21.76 | $21.76 | 2,100 |
| 2023-10-13 | $22.05 | $22.05 | 0 |
| 2023-10-12 | $22.05 | $22.05 | 0 |
| 2023-10-11 | $22.05 | $22.05 | 0 |
| 2023-10-10 | $22.05 | $22.05 | 1,100 |
| 2023-10-09 | $21.95 | $21.95 | 1,800 |
| 2023-10-06 | $22.40 | $22.40 | 5,800 |
| 2023-10-05 | $20.35 | $20.35 | 0 |
| 2023-10-04 | $20.35 | $20.35 | 800 |
| 2023-10-03 | $21.55 | $21.55 | 600 |
| 2023-10-02 | $21.55 | $21.55 | 800 |
| 2023-09-29 | $23.00 | $23.00 | 8,200 |
| 2023-09-28 | $22.50 | $22.50 | 8,200 |
| 2023-09-27 | $28.30 | $28.30 | 300 |
| 2023-09-26 | $28.30 | $28.30 | 0 |
| 2023-09-25 | $28.30 | $28.30 | 0 |
| 2023-09-22 | $28.30 | $28.30 | 100 |
| 2023-09-21 | $28.30 | $28.30 | 100 |
| 2023-09-20 | $28.30 | $28.30 | 200 |
| 2023-09-19 | $28.92 | $28.92 | 200 |
| 2023-09-18 | $29.00 | $29.00 | 3,400 |
| 2023-09-15 | $29.00 | $29.00 | 600 |
| 2023-09-14 | $27.50 | $27.50 | 1,200 |
| 2023-09-13 | $26.74 | $26.74 | 0 |
| 2023-09-12 | $26.74 | $26.74 | 500 |
| 2023-09-11 | $25.20 | $25.20 | 0 |
| 2023-09-08 | $25.20 | $25.20 | 0 |
| 2023-09-07 | $25.20 | $25.20 | 300 |
| 2023-09-06 | $25.00 | $25.00 | 1,300 |
| 2023-09-05 | $25.50 | $25.50 | 100 |
| 2023-09-01 | $23.90 | $23.90 | 0 |
| 2023-08-31 | $23.90 | $23.90 | 200 |
| 2023-08-30 | $23.50 | $23.50 | 0 |
| 2023-08-29 | $23.50 | $23.50 | 100 |
| 2023-08-28 | $23.50 | $23.50 | 1,500 |
| 2023-08-25 | $24.66 | $24.66 | 0 |
| 2023-08-24 | $24.66 | $24.66 | 0 |
| 2023-08-23 | $24.66 | $24.66 | 0 |
| 2023-08-22 | $24.66 | $24.66 | 200 |
| 2023-08-21 | $25.41 | $25.41 | 100 |
| 2023-08-18 | $25.41 | $25.41 | 100 |
| 2023-08-17 | $25.41 | $25.41 | 0 |
| 2023-08-16 | $25.41 | $25.41 | 0 |
| 2023-08-15 | $25.41 | $25.41 | 0 |
| 2023-08-14 | $25.41 | $25.41 | 300 |
| 2023-08-11 | $25.87 | $25.87 | 500 |
| 2023-08-10 | $26.31 | $26.31 | 300 |
| 2023-08-09 | $26.31 | $26.31 | 0 |
| 2023-08-08 | $26.31 | $26.31 | 0 |
| 2023-08-07 | $26.31 | $26.31 | 400 |
| 2023-08-04 | $26.94 | $26.94 | 600 |
| 2023-08-03 | $27.76 | $27.76 | 0 |
| 2023-08-02 | $27.76 | $27.76 | 800 |
| 2023-08-01 | $29.05 | $29.05 | 100 |
| 2023-07-31 | $28.60 | $28.60 | 100 |
| 2023-07-28 | $28.60 | $28.60 | 100 |
| 2023-07-27 | $28.60 | $28.60 | 0 |
| 2023-07-26 | $28.60 | $28.60 | 0 |
| 2023-07-25 | $28.60 | $28.60 | 100 |
| 2023-07-24 | $28.51 | $28.51 | 0 |
| 2023-07-21 | $28.51 | $28.51 | 0 |
| 2023-07-20 | $28.51 | $28.51 | 1,500 |
| 2023-07-19 | $28.51 | $28.51 | 4,300 |
| 2023-07-18 | $28.45 | $28.45 | 100 |
| 2023-07-17 | $28.45 | $28.45 | 0 |
| 2023-07-14 | $28.45 | $28.45 | 100 |
| 2023-07-13 | $28.45 | $28.45 | 2,200 |
| 2023-07-12 | $28.11 | $28.11 | 900 |
| 2023-07-11 | $30.00 | $30.00 | 800 |
| 2023-07-10 | $30.00 | $30.00 | 100 |
| 2023-07-07 | $30.00 | $30.00 | 0 |
| 2023-07-06 | $30.00 | $30.00 | 900 |
| 2023-07-05 | $30.00 | $30.00 | 200 |
| 2023-07-03 | $29.80 | $29.80 | 0 |
| 2023-06-30 | $29.80 | $29.80 | 0 |
| 2023-06-29 | $29.80 | $29.80 | 1,000 |
| 2023-06-28 | $31.36 | $31.36 | 0 |
| 2023-06-27 | $31.36 | $31.36 | 1,900 |
| 2023-06-26 | $30.00 | $30.00 | 200 |
| 2023-06-23 | $29.70 | $29.70 | 0 |
| 2023-06-22 | $29.70 | $29.70 | 100 |
| 2023-06-21 | $29.70 | $29.70 | 0 |
| 2023-06-20 | $29.70 | $29.70 | 900 |
| 2023-06-16 | $28.48 | $28.48 | 500 |
| 2023-06-15 | $28.48 | $28.48 | 700 |
| 2023-06-14 | $28.00 | $28.00 | 0 |
| 2023-06-13 | $28.00 | $28.00 | 0 |
| 2023-06-12 | $28.00 | $28.00 | 0 |
| 2023-06-09 | $28.00 | $28.00 | 200 |
| 2023-06-08 | $28.00 | $28.00 | 500 |
| 2023-06-07 | $28.00 | $28.00 | 0 |
| 2023-06-06 | $28.00 | $28.00 | 0 |
| 2023-06-05 | $28.00 | $28.00 | 1,300 |
| 2023-06-02 | $26.91 | $26.91 | 300 |
| 2023-06-01 | $27.50 | $27.50 | 400 |
| 2023-05-31 | $27.50 | $27.50 | 0 |
| 2023-05-30 | $27.50 | $27.50 | 1,400 |
| 2023-05-26 | $27.07 | $27.07 | 100 |
| 2023-05-25 | $26.95 | $26.95 | 0 |
| 2023-05-24 | $26.95 | $26.95 | 1,200 |
| 2023-05-23 | $26.12 | $26.12 | 0 |
| 2023-05-22 | $26.12 | $26.12 | 200 |
| 2023-05-19 | $25.12 | $25.12 | 100 |
| 2023-05-18 | $26.00 | $26.00 | 0 |
| 2023-05-17 | $26.00 | $26.00 | 0 |
| 2023-05-16 | $26.00 | $26.00 | 0 |
| 2023-05-15 | $26.00 | $26.00 | 500 |
| 2023-05-12 | $27.90 | $27.90 | 600 |
| 2023-05-11 | $27.44 | $27.44 | 0 |
| 2023-05-10 | $27.44 | $27.44 | 0 |
| 2023-05-09 | $27.44 | $27.44 | 100 |
| 2023-05-08 | $28.89 | $28.89 | 200 |
| 2023-05-05 | $27.53 | $27.53 | 800 |
| 2023-05-04 | $27.45 | $27.45 | 300 |
| 2023-05-03 | $25.90 | $25.90 | 2,000 |
| 2023-05-02 | $25.75 | $25.75 | 0 |
| 2023-05-01 | $25.75 | $25.75 | 0 |
| 2023-04-28 | $25.75 | $25.75 | 1,000 |
| 2023-04-27 | $25.75 | $25.75 | 900 |
| 2023-04-26 | $26.61 | $26.61 | 0 |
| 2023-04-25 | $26.61 | $26.61 | 400 |
| 2023-04-24 | $27.50 | $27.50 | 0 |
| 2023-04-21 | $27.50 | $27.50 | 0 |
| 2023-04-20 | $27.50 | $27.50 | 0 |
| 2023-04-19 | $27.50 | $27.50 | 0 |
| 2023-04-18 | $27.50 | $27.50 | 0 |
| 2023-04-17 | $27.50 | $27.50 | 1,200 |
| 2023-04-14 | $27.50 | $27.50 | 0 |
| 2023-04-13 | $27.50 | $27.50 | 0 |
| 2023-04-12 | $27.50 | $27.50 | 600 |
| 2023-04-11 | $27.50 | $27.50 | 300 |
| 2023-04-10 | $28.10 | $28.10 | 0 |
| 2023-04-06 | $28.10 | $28.10 | 0 |
| 2023-04-05 | $28.10 | $28.10 | 0 |
| 2023-04-04 | $28.10 | $28.10 | 1,600 |
| 2023-04-03 | $29.19 | $29.19 | 300 |
| 2023-03-31 | $28.99 | $28.99 | 900 |
| 2023-03-30 | $28.50 | $28.50 | 3,400 |
| 2023-03-29 | $28.99 | $28.99 | 3,200 |
| 2023-03-28 | $27.31 | $27.31 | 400 |
| 2023-03-27 | $27.31 | $27.31 | 2,500 |
| 2023-03-24 | $27.00 | $27.00 | 900 |
| 2023-03-23 | $28.02 | $28.02 | 2,600 |
| 2023-03-22 | $24.93 | $24.93 | 600 |
| 2023-03-21 | $25.40 | $25.40 | 1,600 |
| 2023-03-20 | $27.00 | $27.00 | 0 |
| 2023-03-17 | $27.00 | $27.00 | 900 |
| 2023-03-16 | $28.40 | $28.40 | 0 |
| 2023-03-15 | $28.40 | $28.40 | 0 |
| 2023-03-14 | $28.40 | $28.40 | 0 |
| 2023-03-13 | $28.40 | $28.40 | 1,500 |
| 2023-03-10 | $27.00 | $27.00 | 1,100 |
| 2023-03-09 | $27.00 | $27.00 | 4,400 |
| 2023-03-08 | $26.73 | $26.73 | 100 |
| 2023-03-07 | $26.73 | $26.73 | 100 |
| 2023-03-06 | $26.73 | $26.73 | 0 |
| 2023-03-03 | $26.73 | $26.73 | 0 |
| 2023-03-02 | $26.73 | $26.73 | 900 |
| 2023-03-01 | $27.14 | $27.14 | 1,200 |
| 2023-02-28 | $28.99 | $28.99 | 0 |
| 2023-02-27 | $28.99 | $28.99 | 1,400 |
| 2023-02-24 | $29.05 | $29.05 | 0 |
| 2023-02-23 | $29.05 | $29.05 | 0 |
| 2023-02-22 | $29.05 | $29.05 | 0 |
| 2023-02-21 | $29.05 | $29.05 | 0 |
| 2023-02-17 | $29.05 | $29.05 | 300 |
| 2023-02-16 | $29.05 | $29.05 | 900 |
| 2023-02-15 | $31.17 | $31.17 | 0 |
| 2023-02-14 | $31.17 | $31.17 | 2,900 |
| 2023-02-13 | $31.85 | $31.85 | 0 |
| 2023-02-10 | $31.85 | $31.85 | 0 |
| 2023-02-09 | $31.85 | $31.85 | 4,700 |
| 2023-02-08 | $33.39 | $33.39 | 0 |
| 2023-02-07 | $33.39 | $33.39 | 0 |
| 2023-02-06 | $33.39 | $33.39 | 0 |
| 2023-02-03 | $33.39 | $33.39 | 0 |
| 2023-02-02 | $33.39 | $33.39 | 1,200 |
| 2023-02-01 | $32.99 | $32.99 | 1,600 |
| 2023-01-31 | $31.80 | $31.80 | 1,800 |
| 2023-01-30 | $31.09 | $31.09 | 10,000 |
| 2023-01-27 | $32.51 | $32.51 | 2,400 |
| 2023-01-26 | $33.47 | $33.47 | 0 |
| 2023-01-25 | $33.47 | $33.47 | 0 |
| 2023-01-24 | $33.47 | $33.47 | 0 |
| 2023-01-23 | $33.47 | $33.47 | 0 |
| 2023-01-20 | $33.47 | $33.47 | 3,000 |
| 2023-01-19 | $35.25 | $35.25 | 2,900 |
| 2023-01-18 | $33.37 | $33.37 | 900 |
| 2023-01-17 | $29.54 | $29.54 | 700 |
| 2023-01-13 | $29.49 | $29.49 | 500 |
| 2023-01-12 | $29.49 | $29.49 | 0 |
| 2023-01-11 | $29.49 | $29.49 | 100 |
| 2023-01-10 | $31.90 | $31.90 | 100 |
| 2023-01-09 | $31.90 | $31.90 | 0 |
| 2023-01-06 | $31.90 | $31.90 | 700 |
| 2023-01-05 | $31.90 | $31.90 | 0 |
| 2023-01-04 | $31.90 | $31.90 | 300 |
| 2023-01-03 | $31.90 | $31.90 | 0 |