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
- 2015-11-30 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 | $23.25 | $25.15 | 700 |
| 2023-12-28 | $22.25 | $24.06 | 0 |
| 2023-12-27 | $22.25 | $24.06 | 0 |
| 2023-12-26 | $22.25 | $24.06 | 0 |
| 2023-12-22 | $22.25 | $24.06 | 0 |
| 2023-12-21 | $22.25 | $24.06 | 121,500 |
| 2023-12-20 | $23.00 | $24.88 | 600 |
| 2023-12-19 | $22.28 | $24.09 | 0 |
| 2023-12-18 | $22.28 | $24.09 | 300 |
| 2023-12-15 | $22.14 | $23.94 | 100 |
| 2023-12-14 | $22.49 | $24.32 | 200 |
| 2023-12-13 | $20.66 | $22.34 | 1,100 |
| 2023-12-12 | $20.11 | $21.75 | 200 |
| 2023-12-11 | $20.05 | $21.68 | 600 |
| 2023-12-08 | $20.30 | $21.96 | 200 |
| 2023-12-07 | $19.81 | $21.43 | 900 |
| 2023-12-06 | $19.80 | $21.41 | 0 |
| 2023-12-05 | $19.80 | $21.41 | 200 |
| 2023-12-04 | $20.08 | $21.72 | 300 |
| 2023-12-01 | $19.97 | $21.59 | 400 |
| 2023-11-30 | $19.89 | $21.51 | 900 |
| 2023-11-29 | $20.07 | $21.71 | 300 |
| 2023-11-28 | $21.10 | $22.82 | 186,700 |
| 2023-11-27 | $21.03 | $22.74 | 100 |
| 2023-11-24 | $20.64 | $22.32 | 0 |
| 2023-11-22 | $20.64 | $22.32 | 800 |
| 2023-11-21 | $21.10 | $22.82 | 0 |
| 2023-11-20 | $21.10 | $22.82 | 200 |
| 2023-11-17 | $21.49 | $23.25 | 200 |
| 2023-11-16 | $20.30 | $21.96 | 0 |
| 2023-11-15 | $20.30 | $21.96 | 200 |
| 2023-11-14 | $19.60 | $21.20 | 0 |
| 2023-11-13 | $19.60 | $21.20 | 500 |
| 2023-11-10 | $19.66 | $21.26 | 200 |
| 2023-11-09 | $20.17 | $21.82 | 0 |
| 2023-11-08 | $20.17 | $21.82 | 200 |
| 2023-11-07 | $19.79 | $21.41 | 400 |
| 2023-11-06 | $20.34 | $22.00 | 0 |
| 2023-11-03 | $20.34 | $22.00 | 0 |
| 2023-11-02 | $20.34 | $22.00 | 200 |
| 2023-11-01 | $19.20 | $20.77 | 2,800 |
| 2023-10-31 | $18.73 | $20.26 | 300 |
| 2023-10-30 | $18.87 | $20.40 | 600 |
| 2023-10-27 | $18.35 | $19.84 | 500 |
| 2023-10-26 | $18.67 | $20.19 | 0 |
| 2023-10-25 | $18.67 | $20.19 | 7,300 |
| 2023-10-24 | $18.67 | $20.19 | 0 |
| 2023-10-23 | $18.67 | $20.19 | 0 |
| 2023-10-20 | $18.67 | $20.19 | 0 |
| 2023-10-19 | $18.67 | $20.19 | 300 |
| 2023-10-18 | $18.90 | $20.44 | 0 |
| 2023-10-17 | $18.90 | $20.44 | 0 |
| 2023-10-16 | $18.90 | $20.44 | 300 |
| 2023-10-13 | $18.90 | $20.44 | 600 |
| 2023-10-12 | $19.21 | $20.78 | 300,000 |
| 2023-10-11 | $19.21 | $20.78 | 300 |
| 2023-10-10 | $17.78 | $19.23 | 0 |
| 2023-10-09 | $17.78 | $19.23 | 30,700 |
| 2023-10-06 | $17.78 | $19.23 | 52,700 |
| 2023-10-05 | $19.71 | $21.32 | 200 |
| 2023-10-04 | $20.04 | $21.67 | 0 |
| 2023-10-03 | $20.04 | $21.67 | 0 |
| 2023-10-02 | $20.04 | $21.67 | 0 |
| 2023-09-29 | $20.04 | $21.67 | 300 |
| 2023-09-28 | $19.75 | $21.36 | 100,200 |
| 2023-09-27 | $20.25 | $21.90 | 12,000 |
| 2023-09-26 | $20.44 | $22.11 | 103,900 |
| 2023-09-25 | $20.29 | $21.94 | 600 |
| 2023-09-22 | $20.36 | $22.02 | 100 |
| 2023-09-21 | $20.36 | $22.02 | 100 |
| 2023-09-20 | $21.35 | $23.10 | 100 |
| 2023-09-19 | $21.35 | $23.10 | 100 |
| 2023-09-18 | $21.17 | $22.90 | 0 |
| 2023-09-15 | $21.17 | $22.90 | 0 |
| 2023-09-14 | $21.17 | $22.90 | 1,000 |
| 2023-09-13 | $21.93 | $23.72 | 0 |
| 2023-09-12 | $21.93 | $23.72 | 0 |
| 2023-09-11 | $21.93 | $23.72 | 120,400 |
| 2023-09-08 | $20.74 | $22.43 | 500 |
| 2023-09-07 | $21.38 | $23.12 | 0 |
| 2023-09-06 | $21.38 | $23.12 | 0 |
| 2023-09-05 | $21.38 | $23.12 | 100 |
| 2023-09-01 | $22.37 | $24.20 | 0 |
| 2023-08-31 | $22.37 | $24.20 | 0 |
| 2023-08-30 | $22.37 | $24.20 | 0 |
| 2023-08-29 | $22.37 | $24.20 | 300 |
| 2023-08-28 | $21.58 | $23.34 | 500 |
| 2023-08-25 | $22.00 | $23.79 | 800 |
| 2023-08-24 | $21.71 | $23.48 | 300 |
| 2023-08-23 | $22.40 | $24.23 | 4,500 |
| 2023-08-22 | $22.37 | $24.19 | 0 |
| 2023-08-21 | $22.37 | $24.19 | 400 |
| 2023-08-18 | $22.35 | $24.17 | 200 |
| 2023-08-17 | $20.63 | $22.31 | 0 |
| 2023-08-16 | $20.63 | $22.31 | 0 |
| 2023-08-15 | $20.63 | $22.31 | 0 |
| 2023-08-14 | $20.63 | $22.31 | 300 |
| 2023-08-11 | $20.07 | $21.71 | 200 |
| 2023-08-10 | $20.49 | $22.16 | 100 |
| 2023-08-09 | $20.49 | $22.16 | 0 |
| 2023-08-08 | $20.49 | $22.16 | 200 |
| 2023-08-07 | $20.69 | $22.38 | 400 |
| 2023-08-04 | $20.19 | $21.84 | 240,000 |
| 2023-08-03 | $20.19 | $21.84 | 100 |
| 2023-08-02 | $20.19 | $21.84 | 100 |
| 2023-08-01 | $20.87 | $22.58 | 100 |
| 2023-07-31 | $20.87 | $22.58 | 100 |
| 2023-07-28 | $20.87 | $22.58 | 100 |
| 2023-07-27 | $20.87 | $22.58 | 10,400 |
| 2023-07-26 | $22.81 | $24.67 | 0 |
| 2023-07-25 | $22.81 | $24.67 | 0 |
| 2023-07-24 | $22.81 | $24.67 | 0 |
| 2023-07-21 | $22.81 | $24.67 | 300 |
| 2023-07-20 | $23.00 | $24.88 | 0 |
| 2023-07-19 | $23.00 | $24.88 | 100 |
| 2023-07-18 | $23.00 | $24.88 | 800 |
| 2023-07-17 | $22.31 | $24.12 | 0 |
| 2023-07-14 | $22.31 | $24.12 | 0 |
| 2023-07-13 | $22.31 | $24.12 | 0 |
| 2023-07-12 | $22.31 | $24.12 | 600 |
| 2023-07-11 | $21.67 | $23.44 | 1,000 |
| 2023-07-10 | $21.53 | $23.29 | 200 |
| 2023-07-07 | $20.75 | $22.44 | 0 |
| 2023-07-06 | $20.75 | $22.44 | 2,900 |
| 2023-07-05 | $21.10 | $22.82 | 0 |
| 2023-07-03 | $21.10 | $22.82 | 0 |
| 2023-06-30 | $21.10 | $22.82 | 0 |
| 2023-06-29 | $21.10 | $22.82 | 0 |
| 2023-06-28 | $21.10 | $22.82 | 0 |
| 2023-06-27 | $21.10 | $22.82 | 200 |
| 2023-06-26 | $20.36 | $22.01 | 0 |
| 2023-06-23 | $20.36 | $22.01 | 0 |
| 2023-06-22 | $20.36 | $22.01 | 100 |
| 2023-06-21 | $20.36 | $22.01 | 500 |
| 2023-06-20 | $20.08 | $21.72 | 300 |
| 2023-06-16 | $20.25 | $21.90 | 0 |
| 2023-06-15 | $20.25 | $21.90 | 0 |
| 2023-06-14 | $20.25 | $21.90 | 100 |
| 2023-06-13 | $19.74 | $21.35 | 400 |
| 2023-06-12 | $19.90 | $21.52 | 600 |
| 2023-06-09 | $18.99 | $20.54 | 100 |
| 2023-06-08 | $18.99 | $20.54 | 100 |
| 2023-06-07 | $18.99 | $20.54 | 700 |
| 2023-06-06 | $19.20 | $20.77 | 200 |
| 2023-06-05 | $18.89 | $20.43 | 100 |
| 2023-06-02 | $18.89 | $20.43 | 0 |
| 2023-06-01 | $18.89 | $20.43 | 200 |
| 2023-05-31 | $18.98 | $20.53 | 100 |
| 2023-05-30 | $19.30 | $20.87 | 0 |
| 2023-05-26 | $19.30 | $20.87 | 1,900 |
| 2023-05-25 | $20.21 | $21.86 | 0 |
| 2023-05-24 | $20.21 | $21.86 | 0 |
| 2023-05-23 | $20.21 | $21.86 | 0 |
| 2023-05-22 | $20.21 | $21.86 | 0 |
| 2023-05-19 | $20.21 | $21.86 | 500 |
| 2023-05-18 | $20.66 | $22.35 | 0 |
| 2023-05-17 | $20.66 | $22.35 | 0 |
| 2023-05-16 | $20.66 | $22.35 | 400 |
| 2023-05-15 | $20.27 | $21.92 | 0 |
| 2023-05-12 | $20.27 | $21.92 | 4,000 |
| 2023-05-11 | $21.07 | $22.79 | 0 |
| 2023-05-10 | $21.07 | $22.79 | 12,000 |
| 2023-05-09 | $20.84 | $22.54 | 7,100 |
| 2023-05-08 | $20.80 | $22.49 | 400 |
| 2023-05-05 | $20.80 | $22.49 | 0 |
| 2023-05-04 | $20.80 | $22.49 | 400,200 |
| 2023-05-03 | $20.50 | $22.18 | 0 |
| 2023-05-02 | $20.50 | $22.18 | 1,100 |
| 2023-05-01 | $21.21 | $22.94 | 0 |
| 2023-04-28 | $21.21 | $22.94 | 0 |
| 2023-04-27 | $21.21 | $22.94 | 0 |
| 2023-04-26 | $21.21 | $22.94 | 50,200 |
| 2023-04-25 | $21.75 | $23.52 | 0 |
| 2023-04-24 | $21.75 | $23.52 | 1,200 |
| 2023-04-21 | $18.68 | $20.21 | 0 |
| 2023-04-20 | $18.68 | $20.21 | 300 |
| 2023-04-19 | $18.35 | $19.84 | 0 |
| 2023-04-18 | $18.35 | $19.84 | 200 |
| 2023-04-17 | $18.26 | $19.75 | 400 |
| 2023-04-14 | $18.44 | $19.94 | 0 |
| 2023-04-13 | $18.44 | $19.94 | 300 |
| 2023-04-12 | $18.28 | $19.77 | 0 |
| 2023-04-11 | $18.28 | $19.77 | 1,200 |
| 2023-04-10 | $18.28 | $19.77 | 0 |
| 2023-04-06 | $18.28 | $19.77 | 300 |
| 2023-04-05 | $18.47 | $19.97 | 0 |
| 2023-04-04 | $18.47 | $19.97 | 0 |
| 2023-04-03 | $18.47 | $19.97 | 1,000 |
| 2023-03-31 | $16.08 | $17.39 | 0 |
| 2023-03-30 | $16.08 | $17.39 | 0 |
| 2023-03-29 | $16.08 | $17.39 | 0 |
| 2023-03-28 | $16.08 | $17.39 | 200 |
| 2023-03-27 | $16.05 | $17.35 | 0 |
| 2023-03-24 | $16.05 | $17.35 | 140,200 |
| 2023-03-23 | $16.69 | $18.05 | 0 |
| 2023-03-22 | $16.69 | $18.05 | 200 |
| 2023-03-21 | $16.40 | $17.74 | 700 |
| 2023-03-20 | $16.03 | $17.34 | 200 |
| 2023-03-17 | $16.34 | $17.67 | 1,000 |
| 2023-03-16 | $16.01 | $17.32 | 200,200 |
| 2023-03-15 | $16.15 | $17.47 | 4,700 |
| 2023-03-14 | $16.15 | $17.47 | 0 |
| 2023-03-13 | $16.15 | $17.47 | 100 |
| 2023-03-10 | $16.15 | $17.47 | 500 |
| 2023-03-09 | $16.22 | $17.54 | 100 |
| 2023-03-08 | $16.22 | $17.54 | 300 |
| 2023-03-07 | $16.22 | $17.54 | 3,100 |
| 2023-03-06 | $16.74 | $18.10 | 0 |
| 2023-03-03 | $16.74 | $18.10 | 0 |
| 2023-03-02 | $16.74 | $18.10 | 170,400 |
| 2023-03-01 | $16.74 | $18.10 | 0 |
| 2023-02-28 | $16.74 | $18.10 | 0 |
| 2023-02-27 | $16.74 | $18.10 | 0 |
| 2023-02-24 | $16.74 | $18.10 | 0 |
| 2023-02-23 | $16.74 | $18.10 | 153,800 |
| 2023-02-22 | $17.03 | $18.42 | 18,100 |
| 2023-02-21 | $16.99 | $18.38 | 2,500 |
| 2023-02-17 | $16.76 | $18.13 | 0 |
| 2023-02-16 | $16.76 | $18.13 | 0 |
| 2023-02-15 | $16.76 | $18.13 | 0 |
| 2023-02-14 | $16.76 | $18.13 | 200 |
| 2023-02-13 | $16.47 | $17.82 | 400 |
| 2023-02-10 | $16.47 | $17.82 | 4,700 |
| 2023-02-09 | $16.93 | $18.31 | 900 |
| 2023-02-08 | $17.67 | $19.11 | 170,000 |
| 2023-02-07 | $17.67 | $19.11 | 0 |
| 2023-02-06 | $17.67 | $19.11 | 400 |
| 2023-02-03 | $17.90 | $19.36 | 0 |
| 2023-02-02 | $17.90 | $19.36 | 0 |
| 2023-02-01 | $17.90 | $19.36 | 63,300 |
| 2023-01-31 | $18.00 | $19.47 | 0 |
| 2023-01-30 | $18.00 | $19.47 | 700 |
| 2023-01-27 | $16.87 | $18.25 | 1,400 |
| 2023-01-26 | $16.87 | $18.25 | 400 |
| 2023-01-25 | $17.34 | $18.75 | 0 |
| 2023-01-24 | $17.34 | $18.75 | 200,100 |
| 2023-01-23 | $17.34 | $18.75 | 1,700 |
| 2023-01-20 | $16.48 | $17.83 | 1,000 |
| 2023-01-19 | $16.19 | $17.51 | 800 |
| 2023-01-18 | $16.60 | $17.95 | 431,600 |
| 2023-01-17 | $16.65 | $18.01 | 472,300 |
| 2023-01-13 | $17.18 | $18.59 | 15,100 |
| 2023-01-12 | $17.31 | $18.72 | 41,700 |
| 2023-01-11 | $16.51 | $17.86 | 0 |
| 2023-01-10 | $16.51 | $17.86 | 100 |
| 2023-01-09 | $16.51 | $17.86 | 154,400 |
| 2023-01-06 | $16.02 | $17.33 | 200 |
| 2023-01-05 | $16.02 | $17.33 | 200,500 |
| 2023-01-04 | $15.63 | $16.91 | 0 |
| 2023-01-03 | $15.63 | $16.91 | 900 |