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
- 2008-06-25 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 | $32.00 | $42.23 | 8,500 |
| 2023-12-28 | $32.00 | $42.23 | 1,900 |
| 2023-12-27 | $32.43 | $42.80 | 13,100 |
| 2023-12-26 | $32.25 | $42.56 | 500 |
| 2023-12-22 | $32.07 | $42.32 | 600 |
| 2023-12-21 | $32.00 | $42.23 | 1,500 |
| 2023-12-20 | $32.00 | $42.23 | 2,700 |
| 2023-12-19 | $31.75 | $41.90 | 500 |
| 2023-12-18 | $31.69 | $41.82 | 2,400 |
| 2023-12-15 | $31.58 | $41.68 | 2,500 |
| 2023-12-14 | $32.00 | $42.23 | 1,400 |
| 2023-12-13 | $31.11 | $41.06 | 800 |
| 2023-12-12 | $32.37 | $42.72 | 300 |
| 2023-12-11 | $31.20 | $41.18 | 4,100 |
| 2023-12-08 | $31.09 | $41.03 | 0 |
| 2023-12-07 | $31.09 | $41.03 | 1,500 |
| 2023-12-06 | $31.01 | $40.93 | 300 |
| 2023-12-05 | $31.15 | $41.11 | 8,900 |
| 2023-12-04 | $32.18 | $42.47 | 2,300 |
| 2023-12-01 | $32.54 | $42.94 | 4,400 |
| 2023-11-30 | $32.63 | $43.06 | 500 |
| 2023-11-29 | $32.12 | $42.39 | 400 |
| 2023-11-28 | $32.50 | $42.89 | 2,900 |
| 2023-11-27 | $31.89 | $42.09 | 2,700 |
| 2023-11-24 | $32.95 | $43.49 | 2,200 |
| 2023-11-22 | $31.80 | $41.97 | 11,700 |
| 2023-11-21 | $32.84 | $43.34 | 5,200 |
| 2023-11-20 | $33.42 | $44.11 | 1,700 |
| 2023-11-17 | $30.66 | $40.46 | 1,900 |
| 2023-11-16 | $32.29 | $42.61 | 1,000 |
| 2023-11-15 | $32.79 | $42.84 | 2,100 |
| 2023-11-14 | $31.25 | $40.83 | 2,800 |
| 2023-11-13 | $32.04 | $41.86 | 1,500 |
| 2023-11-10 | $31.85 | $41.61 | 1,900 |
| 2023-11-09 | $31.78 | $41.52 | 700 |
| 2023-11-08 | $31.44 | $41.07 | 1,600 |
| 2023-11-07 | $32.53 | $42.50 | 3,400 |
| 2023-11-06 | $32.25 | $42.13 | 900 |
| 2023-11-03 | $32.85 | $42.92 | 10,400 |
| 2023-11-02 | $33.65 | $43.96 | 9,400 |
| 2023-11-01 | $32.48 | $42.43 | 1,400 |
| 2023-10-31 | $31.30 | $40.89 | 1,200 |
| 2023-10-30 | $32.28 | $42.17 | 0 |
| 2023-10-27 | $32.28 | $42.17 | 1,900 |
| 2023-10-26 | $31.76 | $41.49 | 2,600 |
| 2023-10-25 | $31.35 | $40.96 | 2,800 |
| 2023-10-24 | $32.63 | $42.63 | 2,300 |
| 2023-10-23 | $33.00 | $43.11 | 2,200 |
| 2023-10-20 | $33.00 | $43.11 | 600 |
| 2023-10-19 | $32.85 | $42.92 | 1,700 |
| 2023-10-18 | $33.71 | $44.04 | 8,400 |
| 2023-10-17 | $33.53 | $43.80 | 3,000 |
| 2023-10-16 | $33.50 | $43.77 | 7,300 |
| 2023-10-13 | $32.07 | $41.90 | 400 |
| 2023-10-12 | $32.07 | $41.90 | 1,800 |
| 2023-10-11 | $32.85 | $42.92 | 9,100 |
| 2023-10-10 | $32.43 | $42.37 | 11,100 |
| 2023-10-09 | $31.94 | $41.73 | 8,700 |
| 2023-10-06 | $31.61 | $41.30 | 2,400 |
| 2023-10-05 | $30.77 | $40.20 | 600 |
| 2023-10-04 | $30.78 | $40.21 | 1,200 |
| 2023-10-03 | $29.84 | $38.98 | 1,300 |
| 2023-10-02 | $31.08 | $40.60 | 400 |
| 2023-09-29 | $31.95 | $41.74 | 400 |
| 2023-09-28 | $31.91 | $41.69 | 7,600 |
| 2023-09-27 | $30.85 | $40.30 | 14,000 |
| 2023-09-26 | $32.15 | $42.00 | 2,700 |
| 2023-09-25 | $31.50 | $41.15 | 2,500 |
| 2023-09-22 | $31.61 | $41.30 | 2,700 |
| 2023-09-21 | $31.47 | $41.11 | 10,700 |
| 2023-09-20 | $31.64 | $41.34 | 14,000 |
| 2023-09-19 | $31.40 | $41.02 | 2,200 |
| 2023-09-18 | $31.95 | $41.74 | 14,000 |
| 2023-09-15 | $32.04 | $41.86 | 23,800 |
| 2023-09-14 | $31.51 | $41.17 | 8,500 |
| 2023-09-13 | $30.14 | $39.38 | 5,100 |
| 2023-09-12 | $31.45 | $41.09 | 3,900 |
| 2023-09-11 | $31.15 | $40.70 | 4,300 |
| 2023-09-08 | $30.98 | $40.47 | 2,900 |
| 2023-09-07 | $31.28 | $40.87 | 300 |
| 2023-09-06 | $30.94 | $40.42 | 3,800 |
| 2023-09-05 | $30.80 | $40.24 | 3,000 |
| 2023-09-01 | $30.16 | $39.40 | 6,000 |
| 2023-08-31 | $30.61 | $39.99 | 800 |
| 2023-08-30 | $30.24 | $39.51 | 1,800 |
| 2023-08-29 | $30.13 | $39.36 | 4,300 |
| 2023-08-28 | $30.65 | $40.04 | 3,900 |
| 2023-08-25 | $29.60 | $38.67 | 0 |
| 2023-08-24 | $29.60 | $38.67 | 1,800 |
| 2023-08-23 | $29.35 | $38.34 | 3,700 |
| 2023-08-22 | $29.88 | $39.04 | 4,200 |
| 2023-08-21 | $29.79 | $38.92 | 4,300 |
| 2023-08-18 | $29.08 | $37.99 | 1,600 |
| 2023-08-17 | $30.05 | $39.26 | 9,500 |
| 2023-08-16 | $29.75 | $38.87 | 1,100 |
| 2023-08-15 | $30.28 | $39.56 | 3,900 |
| 2023-08-14 | $30.18 | $39.43 | 900 |
| 2023-08-11 | $30.77 | $40.20 | 1,100 |
| 2023-08-10 | $29.55 | $38.61 | 1,200 |
| 2023-08-09 | $30.13 | $38.93 | 1,900 |
| 2023-08-08 | $30.18 | $38.99 | 1,900 |
| 2023-08-07 | $29.97 | $38.72 | 2,200 |
| 2023-08-04 | $29.95 | $38.70 | 1,100 |
| 2023-08-03 | $29.85 | $38.57 | 6,000 |
| 2023-08-02 | $30.00 | $38.76 | 2,800 |
| 2023-08-01 | $30.30 | $39.15 | 900 |
| 2023-07-31 | $30.63 | $39.58 | 600 |
| 2023-07-28 | $30.50 | $39.41 | 3,100 |
| 2023-07-27 | $30.45 | $39.34 | 2,400 |
| 2023-07-26 | $30.80 | $39.80 | 25,100 |
| 2023-07-25 | $30.86 | $39.87 | 1,400 |
| 2023-07-24 | $31.38 | $40.55 | 3,000 |
| 2023-07-21 | $31.00 | $40.05 | 12,800 |
| 2023-07-20 | $30.64 | $39.59 | 1,000 |
| 2023-07-19 | $30.45 | $39.34 | 1,400 |
| 2023-07-18 | $30.07 | $38.85 | 700 |
| 2023-07-17 | $30.24 | $39.07 | 2,700 |
| 2023-07-14 | $30.35 | $39.21 | 500 |
| 2023-07-13 | $30.73 | $39.71 | 14,500 |
| 2023-07-12 | $30.56 | $39.49 | 2,700 |
| 2023-07-11 | $30.00 | $38.76 | 800 |
| 2023-07-10 | $29.75 | $38.44 | 400 |
| 2023-07-07 | $29.84 | $38.56 | 400 |
| 2023-07-06 | $29.45 | $38.05 | 1,400 |
| 2023-07-05 | $29.51 | $38.13 | 4,400 |
| 2023-07-03 | $30.15 | $38.96 | 214,100 |
| 2023-06-30 | $29.75 | $38.44 | 2,200 |
| 2023-06-29 | $29.01 | $37.48 | 900 |
| 2023-06-28 | $29.32 | $37.88 | 1,400 |
| 2023-06-27 | $29.36 | $37.94 | 2,700 |
| 2023-06-26 | $29.58 | $38.22 | 5,700 |
| 2023-06-23 | $28.51 | $36.84 | 500 |
| 2023-06-22 | $29.50 | $38.12 | 2,000 |
| 2023-06-21 | $29.00 | $37.47 | 300 |
| 2023-06-20 | $29.15 | $37.66 | 2,500 |
| 2023-06-16 | $29.99 | $38.75 | 5,500 |
| 2023-06-15 | $29.65 | $38.31 | 25,600 |
| 2023-06-14 | $29.00 | $37.47 | 1,300 |
| 2023-06-13 | $28.39 | $36.68 | 1,500 |
| 2023-06-12 | $28.50 | $36.82 | 2,200 |
| 2023-06-09 | $28.50 | $36.82 | 4,700 |
| 2023-06-08 | $27.77 | $35.88 | 3,500 |
| 2023-06-07 | $28.18 | $36.41 | 11,400 |
| 2023-06-06 | $27.95 | $36.11 | 1,400 |
| 2023-06-05 | $28.23 | $36.48 | 2,900 |
| 2023-06-02 | $26.71 | $34.51 | 1,400 |
| 2023-06-01 | $26.71 | $34.51 | 4,200 |
| 2023-05-31 | $27.85 | $35.98 | 3,800 |
| 2023-05-30 | $28.20 | $36.44 | 1,100 |
| 2023-05-26 | $28.31 | $36.58 | 8,600 |
| 2023-05-25 | $27.45 | $35.47 | 9,500 |
| 2023-05-24 | $29.25 | $37.79 | 800 |
| 2023-05-23 | $28.91 | $37.35 | 2,200 |
| 2023-05-22 | $29.43 | $38.03 | 4,200 |
| 2023-05-19 | $30.11 | $38.90 | 500 |
| 2023-05-18 | $29.12 | $37.63 | 2,000 |
| 2023-05-17 | $29.44 | $37.67 | 1,400 |
| 2023-05-16 | $29.71 | $38.01 | 0 |
| 2023-05-15 | $29.71 | $38.01 | 3,400 |
| 2023-05-12 | $30.25 | $38.70 | 11,200 |
| 2023-05-11 | $30.66 | $39.23 | 3,000 |
| 2023-05-10 | $29.37 | $37.58 | 2,100 |
| 2023-05-09 | $29.75 | $38.06 | 4,200 |
| 2023-05-08 | $30.31 | $38.78 | 2,700 |
| 2023-05-05 | $29.79 | $38.12 | 700 |
| 2023-05-04 | $30.00 | $38.38 | 1,000 |
| 2023-05-03 | $28.90 | $36.98 | 3,000 |
| 2023-05-02 | $30.00 | $38.38 | 2,300 |
| 2023-05-01 | $30.62 | $39.18 | 8,100 |
| 2023-04-28 | $29.85 | $38.19 | 9,600 |
| 2023-04-27 | $29.97 | $38.35 | 10,500 |
| 2023-04-26 | $29.52 | $37.77 | 1,300 |
| 2023-04-25 | $30.00 | $38.38 | 7,600 |
| 2023-04-24 | $29.65 | $37.94 | 1,700 |
| 2023-04-21 | $30.15 | $38.58 | 700 |
| 2023-04-20 | $30.01 | $38.40 | 2,200 |
| 2023-04-19 | $29.85 | $38.19 | 2,900 |
| 2023-04-18 | $30.55 | $39.09 | 8,600 |
| 2023-04-17 | $30.55 | $39.09 | 6,700 |
| 2023-04-14 | $29.92 | $38.28 | 4,200 |
| 2023-04-13 | $30.60 | $39.15 | 25,200 |
| 2023-04-12 | $29.85 | $38.19 | 19,900 |
| 2023-04-11 | $30.00 | $38.38 | 18,800 |
| 2023-04-10 | $30.15 | $38.58 | 1,600 |
| 2023-04-06 | $29.17 | $37.32 | 4,500 |
| 2023-04-05 | $29.12 | $37.26 | 1,800 |
| 2023-04-04 | $29.02 | $37.13 | 2,400 |
| 2023-04-03 | $29.87 | $38.22 | 8,400 |
| 2023-03-31 | $27.81 | $35.58 | 1,600 |
| 2023-03-30 | $29.11 | $37.25 | 1,400 |
| 2023-03-29 | $29.40 | $37.62 | 1,400 |
| 2023-03-28 | $27.47 | $35.15 | 3,500 |
| 2023-03-27 | $27.10 | $34.67 | 2,600 |
| 2023-03-24 | $27.42 | $35.08 | 15,200 |
| 2023-03-23 | $27.50 | $35.19 | 21,800 |
| 2023-03-22 | $27.66 | $35.39 | 4,500 |
| 2023-03-21 | $27.62 | $35.34 | 9,900 |
| 2023-03-20 | $27.18 | $34.78 | 18,100 |
| 2023-03-17 | $26.96 | $34.49 | 23,200 |
| 2023-03-16 | $26.67 | $34.12 | 788,300 |
| 2023-03-15 | $27.47 | $35.15 | 31,000 |
| 2023-03-14 | $29.42 | $37.64 | 8,900 |
| 2023-03-13 | $30.00 | $38.38 | 3,100 |
| 2023-03-10 | $30.36 | $38.85 | 2,400 |
| 2023-03-09 | $29.89 | $38.24 | 3,300 |
| 2023-03-08 | $30.58 | $39.13 | 9,300 |
| 2023-03-07 | $30.68 | $39.25 | 1,100 |
| 2023-03-06 | $31.12 | $39.82 | 10,600 |
| 2023-03-03 | $30.10 | $38.51 | 800 |
| 2023-03-02 | $30.80 | $39.41 | 14,300 |
| 2023-03-01 | $30.18 | $38.61 | 5,900 |
| 2023-02-28 | $30.50 | $39.02 | 2,700 |
| 2023-02-27 | $30.53 | $39.06 | 4,200 |
| 2023-02-24 | $29.90 | $38.26 | 2,100 |
| 2023-02-23 | $29.66 | $37.95 | 15,600 |
| 2023-02-22 | $28.41 | $36.35 | 900 |
| 2023-02-21 | $30.18 | $38.61 | 12,700 |
| 2023-02-17 | $30.15 | $38.58 | 5,400 |
| 2023-02-16 | $30.80 | $39.41 | 2,800 |
| 2023-02-15 | $30.80 | $39.04 | 10,300 |
| 2023-02-14 | $31.15 | $39.48 | 1,400 |
| 2023-02-13 | $31.00 | $39.29 | 5,000 |
| 2023-02-10 | $30.80 | $39.04 | 7,500 |
| 2023-02-09 | $29.68 | $37.62 | 6,900 |
| 2023-02-08 | $29.88 | $37.87 | 3,100 |
| 2023-02-07 | $29.50 | $37.39 | 5,300 |
| 2023-02-06 | $28.65 | $36.31 | 609,700 |
| 2023-02-03 | $29.00 | $36.76 | 4,500 |
| 2023-02-02 | $29.13 | $36.92 | 4,000 |
| 2023-02-01 | $29.00 | $36.76 | 2,500 |
| 2023-01-31 | $28.60 | $36.25 | 5,800 |
| 2023-01-30 | $29.02 | $36.78 | 47,800 |
| 2023-01-27 | $28.99 | $36.75 | 12,700 |
| 2023-01-26 | $28.63 | $36.29 | 6,200 |
| 2023-01-25 | $29.00 | $36.76 | 5,300 |
| 2023-01-24 | $29.35 | $37.20 | 8,800 |
| 2023-01-23 | $28.81 | $36.52 | 6,500 |
| 2023-01-20 | $29.25 | $37.07 | 2,800 |
| 2023-01-19 | $29.30 | $37.14 | 3,100 |
| 2023-01-18 | $29.17 | $36.97 | 9,200 |
| 2023-01-17 | $29.55 | $37.46 | 4,800 |
| 2023-01-13 | $29.95 | $37.96 | 3,100 |
| 2023-01-12 | $29.70 | $37.65 | 6,900 |
| 2023-01-11 | $29.28 | $37.11 | 3,200 |
| 2023-01-10 | $28.50 | $36.12 | 2,200 |
| 2023-01-09 | $29.00 | $36.76 | 6,300 |
| 2023-01-06 | $28.62 | $36.28 | 2,000 |
| 2023-01-05 | $27.96 | $35.44 | 700 |
| 2023-01-04 | $28.06 | $35.57 | 1,800 |
| 2023-01-03 | $27.75 | $35.17 | 4,800 |