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
- 2013-11-22 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 | $35.28 | $35.28 | 92,237 |
| 2023-12-28 | $41.37 | $41.37 | 69,874 |
| 2023-12-27 | $43.89 | $43.89 | 121,536 |
| 2023-12-26 | $40.04 | $40.04 | 110,144 |
| 2023-12-22 | $44.87 | $44.87 | 133,486 |
| 2023-12-21 | $43.40 | $43.40 | 95,789 |
| 2023-12-20 | $37.31 | $37.31 | 149,158 |
| 2023-12-19 | $34.93 | $34.93 | 99,834 |
| 2023-12-18 | $28.00 | $28.00 | 26,864 |
| 2023-12-15 | $28.21 | $28.21 | 17,532 |
| 2023-12-14 | $29.82 | $29.82 | 34,528 |
| 2023-12-13 | $30.59 | $30.59 | 27,744 |
| 2023-12-12 | $30.10 | $30.10 | 29,777 |
| 2023-12-11 | $26.60 | $26.60 | 22,939 |
| 2023-12-08 | $28.63 | $28.63 | 24,119 |
| 2023-12-07 | $25.90 | $25.90 | 30,318 |
| 2023-12-06 | $28.98 | $28.98 | 27,150 |
| 2023-12-05 | $27.16 | $27.16 | 61,709 |
| 2023-12-04 | $26.95 | $26.95 | 39,474 |
| 2023-12-01 | $22.75 | $22.75 | 14,422 |
| 2023-11-30 | $20.86 | $20.86 | 4,737 |
| 2023-11-29 | $21.28 | $21.28 | 12,037 |
| 2023-11-28 | $21.35 | $21.35 | 9,563 |
| 2023-11-27 | $20.86 | $20.86 | 8,386 |
| 2023-11-24 | $20.58 | $20.58 | 5,215 |
| 2023-11-22 | $20.23 | $20.23 | 4,033 |
| 2023-11-21 | $20.30 | $20.30 | 2,615 |
| 2023-11-20 | $21.35 | $21.35 | 7,252 |
| 2023-11-17 | $20.86 | $20.86 | 4,462 |
| 2023-11-16 | $20.86 | $20.86 | 4,916 |
| 2023-11-15 | $21.00 | $21.00 | 5,303 |
| 2023-11-14 | $20.65 | $20.65 | 4,671 |
| 2023-11-13 | $20.30 | $20.30 | 7,992 |
| 2023-11-10 | $19.39 | $19.39 | 18,824 |
| 2023-11-09 | $20.23 | $20.23 | 7,978 |
| 2023-11-08 | $20.93 | $20.93 | 2,454 |
| 2023-11-07 | $21.28 | $21.28 | 7,797 |
| 2023-11-06 | $21.70 | $21.70 | 2,827 |
| 2023-11-03 | $21.70 | $21.70 | 7,091 |
| 2023-11-02 | $20.37 | $20.37 | 4,240 |
| 2023-11-01 | $19.46 | $19.46 | 6,413 |
| 2023-10-31 | $19.74 | $19.74 | 3,765 |
| 2023-10-30 | $19.60 | $19.60 | 7,119 |
| 2023-10-27 | $19.32 | $19.32 | 17,889 |
| 2023-10-26 | $21.91 | $21.91 | 4,703 |
| 2023-10-25 | $21.91 | $21.91 | 8,421 |
| 2023-10-24 | $21.77 | $21.77 | 26,366 |
| 2023-10-23 | $21.63 | $21.63 | 17,630 |
| 2023-10-20 | $19.74 | $19.74 | 8,007 |
| 2023-10-19 | $20.58 | $20.58 | 7,748 |
| 2023-10-18 | $21.56 | $21.56 | 5,979 |
| 2023-10-17 | $22.89 | $22.89 | 10,821 |
| 2023-10-16 | $22.12 | $22.12 | 26,969 |
| 2023-10-13 | $20.86 | $20.86 | 2,402 |
| 2023-10-12 | $20.93 | $20.93 | 5,999 |
| 2023-10-11 | $21.42 | $21.42 | 3,196 |
| 2023-10-10 | $20.79 | $20.79 | 4,679 |
| 2023-10-09 | $21.21 | $21.21 | 7,986 |
| 2023-10-06 | $20.93 | $20.93 | 5,985 |
| 2023-10-05 | $19.95 | $19.95 | 2,775 |
| 2023-10-04 | $19.95 | $19.95 | 2,900 |
| 2023-10-03 | $19.81 | $19.81 | 3,704 |
| 2023-10-02 | $21.35 | $21.35 | 20,446 |
| 2023-09-29 | $19.25 | $19.25 | 2,559 |
| 2023-09-28 | $19.32 | $19.32 | 6,380 |
| 2023-09-27 | $18.48 | $18.48 | 3,396 |
| 2023-09-26 | $18.83 | $18.83 | 2,351 |
| 2023-09-25 | $18.41 | $18.41 | 5,606 |
| 2023-09-22 | $18.90 | $18.90 | 3,095 |
| 2023-09-21 | $19.11 | $19.11 | 6,043 |
| 2023-09-20 | $20.02 | $20.02 | 3,289 |
| 2023-09-19 | $19.67 | $19.67 | 6,161 |
| 2023-09-18 | $19.60 | $19.60 | 6,483 |
| 2023-09-15 | $18.34 | $18.34 | 6,926 |
| 2023-09-14 | $19.81 | $19.81 | 6,715 |
| 2023-09-13 | $19.39 | $19.39 | 5,099 |
| 2023-09-12 | $19.46 | $19.46 | 6,679 |
| 2023-09-11 | $18.20 | $18.20 | 12,828 |
| 2023-09-08 | $18.97 | $18.97 | 5,320 |
| 2023-09-07 | $19.04 | $19.04 | 11,349 |
| 2023-09-06 | $19.25 | $19.25 | 14,203 |
| 2023-09-05 | $19.18 | $19.18 | 6,862 |
| 2023-09-01 | $19.53 | $19.53 | 10,683 |
| 2023-08-31 | $20.30 | $20.30 | 17,464 |
| 2023-08-30 | $21.63 | $21.63 | 17,008 |
| 2023-08-29 | $23.24 | $23.24 | 29,770 |
| 2023-08-28 | $23.24 | $23.24 | 24,277 |
| 2023-08-25 | $20.72 | $20.72 | 31,233 |
| 2023-08-24 | $18.90 | $18.90 | 7,796 |
| 2023-08-23 | $19.88 | $19.88 | 15,585 |
| 2023-08-22 | $18.90 | $18.90 | 9,496 |
| 2023-08-21 | $18.83 | $18.83 | 7,389 |
| 2023-08-18 | $19.67 | $19.67 | 14,924 |
| 2023-08-17 | $19.25 | $19.25 | 13,042 |
| 2023-08-16 | $20.58 | $20.58 | 14,458 |
| 2023-08-15 | $20.37 | $20.37 | 9,251 |
| 2023-08-14 | $20.65 | $20.65 | 7,330 |
| 2023-08-11 | $21.14 | $21.14 | 11,533 |
| 2023-08-10 | $20.79 | $20.79 | 9,805 |
| 2023-08-09 | $20.58 | $20.58 | 24,121 |
| 2023-08-08 | $21.98 | $21.98 | 15,671 |
| 2023-08-07 | $22.05 | $22.05 | 18,164 |
| 2023-08-04 | $22.12 | $22.12 | 17,389 |
| 2023-08-03 | $22.54 | $22.54 | 24,613 |
| 2023-08-02 | $23.73 | $23.73 | 23,976 |
| 2023-08-01 | $24.08 | $24.08 | 20,632 |
| 2023-07-31 | $25.48 | $25.48 | 27,660 |
| 2023-07-28 | $23.38 | $23.38 | 38,083 |
| 2023-07-27 | $22.68 | $22.68 | 41,799 |
| 2023-07-26 | $25.55 | $25.55 | 24,001 |
| 2023-07-25 | $27.16 | $27.16 | 19,098 |
| 2023-07-24 | $28.14 | $28.14 | 19,025 |
| 2023-07-21 | $28.21 | $28.21 | 19,281 |
| 2023-07-20 | $27.72 | $27.72 | 37,286 |
| 2023-07-19 | $29.54 | $29.54 | 24,546 |
| 2023-07-18 | $27.93 | $27.93 | 17,261 |
| 2023-07-17 | $27.02 | $27.02 | 44,003 |
| 2023-07-14 | $29.54 | $29.54 | 73,057 |
| 2023-07-13 | $30.59 | $30.59 | 100,716 |
| 2023-07-12 | $27.30 | $27.30 | 88,386 |
| 2023-07-11 | $27.65 | $27.65 | 102,631 |
| 2023-07-10 | $24.57 | $24.57 | 50,286 |
| 2023-07-07 | $23.17 | $23.17 | 53,224 |
| 2023-07-06 | $22.05 | $22.05 | 28,679 |
| 2023-07-05 | $22.19 | $22.19 | 41,783 |
| 2023-07-03 | $23.31 | $23.31 | 54,666 |
| 2023-06-30 | $18.90 | $18.90 | 13,406 |
| 2023-06-29 | $18.41 | $18.41 | 20,829 |
| 2023-06-28 | $17.99 | $17.99 | 9,771 |
| 2023-06-27 | $17.99 | $17.99 | 18,324 |
| 2023-06-26 | $18.06 | $18.06 | 8,414 |
| 2023-06-23 | $18.34 | $18.34 | 22,271 |
| 2023-06-22 | $18.76 | $18.76 | 12,516 |
| 2023-06-21 | $18.90 | $18.90 | 29,188 |
| 2023-06-20 | $18.48 | $18.48 | 22,883 |
| 2023-06-16 | $17.57 | $17.57 | 13,194 |
| 2023-06-15 | $17.08 | $17.08 | 21,875 |
| 2023-06-14 | $18.13 | $18.13 | 15,551 |
| 2023-06-13 | $18.76 | $18.76 | 7,992 |
| 2023-06-12 | $18.69 | $18.69 | 11,686 |
| 2023-06-09 | $19.60 | $19.60 | 8,078 |
| 2023-06-08 | $20.02 | $20.02 | 3,657 |
| 2023-06-07 | $20.16 | $20.16 | 6,782 |
| 2023-06-06 | $20.30 | $20.30 | 14,094 |
| 2023-06-05 | $19.25 | $19.25 | 15,745 |
| 2023-06-02 | $20.72 | $20.72 | 12,232 |
| 2023-06-01 | $20.51 | $20.51 | 10,516 |
| 2023-05-31 | $20.51 | $20.51 | 11,045 |
| 2023-05-30 | $20.65 | $20.65 | 17,984 |
| 2023-05-26 | $19.88 | $19.88 | 6,071 |
| 2023-05-25 | $20.09 | $20.09 | 6,316 |
| 2023-05-24 | $20.16 | $20.16 | 5,091 |
| 2023-05-23 | $20.51 | $20.51 | 9,394 |
| 2023-05-22 | $21.07 | $21.07 | 16,156 |
| 2023-05-19 | $20.02 | $20.02 | 4,338 |
| 2023-05-18 | $20.09 | $20.09 | 5,927 |
| 2023-05-17 | $20.51 | $20.51 | 9,041 |
| 2023-05-16 | $19.53 | $19.53 | 8,902 |
| 2023-05-15 | $20.44 | $20.44 | 10,350 |
| 2023-05-12 | $19.32 | $19.32 | 13,849 |
| 2023-05-11 | $19.67 | $19.67 | 12,801 |
| 2023-05-10 | $21.07 | $21.07 | 12,826 |
| 2023-05-09 | $21.42 | $21.42 | 14,006 |
| 2023-05-08 | $19.46 | $19.46 | 13,064 |
| 2023-05-05 | $20.58 | $20.58 | 18,190 |
| 2023-05-04 | $20.51 | $20.51 | 29,232 |
| 2023-05-03 | $18.69 | $18.69 | 5,761 |
| 2023-05-02 | $18.62 | $18.62 | 10,511 |
| 2023-05-01 | $17.85 | $17.85 | 12,183 |
| 2023-04-28 | $19.11 | $19.11 | 12,375 |
| 2023-04-27 | $19.46 | $19.46 | 14,491 |
| 2023-04-26 | $19.95 | $19.95 | 35,450 |
| 2023-04-25 | $17.85 | $17.85 | 6,695 |
| 2023-04-24 | $18.13 | $18.13 | 11,988 |
| 2023-04-21 | $19.67 | $19.67 | 10,462 |
| 2023-04-20 | $20.37 | $20.37 | 13,955 |
| 2023-04-19 | $20.30 | $20.30 | 24,216 |
| 2023-04-18 | $23.45 | $23.45 | 45,832 |
| 2023-04-17 | $22.75 | $22.75 | 30,489 |
| 2023-04-14 | $21.56 | $21.56 | 52,984 |
| 2023-04-13 | $18.76 | $18.76 | 44,312 |
| 2023-04-12 | $17.71 | $17.71 | 29,325 |
| 2023-04-11 | $18.27 | $18.27 | 50,685 |
| 2023-04-10 | $16.66 | $16.66 | 17,604 |
| 2023-04-06 | $16.38 | $16.38 | 13,419 |
| 2023-04-05 | $16.73 | $16.73 | 15,072 |
| 2023-04-04 | $17.43 | $17.43 | 10,491 |
| 2023-04-03 | $17.64 | $17.64 | 45,646 |
| 2023-03-31 | $17.22 | $17.22 | 16,453 |
| 2023-03-30 | $16.80 | $16.80 | 18,110 |
| 2023-03-29 | $17.92 | $17.92 | 23,282 |
| 2023-03-28 | $16.17 | $16.17 | 15,836 |
| 2023-03-27 | $17.64 | $17.64 | 21,488 |
| 2023-03-24 | $17.29 | $17.29 | 24,714 |
| 2023-03-23 | $19.25 | $19.25 | 25,977 |
| 2023-03-22 | $16.87 | $16.87 | 38,952 |
| 2023-03-21 | $19.18 | $19.18 | 51,165 |
| 2023-03-20 | $15.96 | $15.96 | 19,503 |
| 2023-03-17 | $15.40 | $15.40 | 34,851 |
| 2023-03-16 | $15.82 | $15.82 | 11,656 |
| 2023-03-15 | $15.82 | $15.82 | 16,228 |
| 2023-03-14 | $17.08 | $17.08 | 25,673 |
| 2023-03-13 | $15.75 | $15.75 | 38,316 |
| 2023-03-10 | $14.49 | $14.49 | 20,167 |
| 2023-03-09 | $15.47 | $15.47 | 13,311 |
| 2023-03-08 | $16.10 | $16.10 | 13,465 |
| 2023-03-07 | $17.50 | $17.50 | 17,407 |
| 2023-03-06 | $18.34 | $18.34 | 14,621 |
| 2023-03-03 | $19.46 | $19.46 | 10,062 |
| 2023-03-02 | $18.55 | $18.55 | 9,928 |
| 2023-03-01 | $19.25 | $19.25 | 18,502 |
| 2023-02-28 | $19.32 | $19.32 | 12,729 |
| 2023-02-27 | $18.69 | $18.69 | 9,425 |
| 2023-02-24 | $19.67 | $19.67 | 12,348 |
| 2023-02-23 | $20.51 | $20.51 | 11,735 |
| 2023-02-22 | $21.77 | $21.77 | 19,600 |
| 2023-02-21 | $22.75 | $22.75 | 20,507 |
| 2023-02-17 | $24.43 | $24.43 | 29,320 |
| 2023-02-16 | $22.89 | $22.89 | 47,333 |
| 2023-02-15 | $23.87 | $23.87 | 19,509 |
| 2023-02-14 | $21.56 | $21.56 | 20,729 |
| 2023-02-13 | $19.67 | $19.67 | 19,162 |
| 2023-02-10 | $21.42 | $21.42 | 17,165 |
| 2023-02-09 | $19.95 | $19.95 | 46,626 |
| 2023-02-08 | $23.73 | $23.73 | 21,925 |
| 2023-02-07 | $24.85 | $24.85 | 18,779 |
| 2023-02-06 | $26.60 | $26.60 | 28,677 |
| 2023-02-03 | $26.67 | $26.67 | 35,069 |
| 2023-02-02 | $27.02 | $27.02 | 67,269 |
| 2023-02-01 | $27.16 | $27.16 | 99,467 |
| 2023-01-31 | $24.01 | $24.01 | 23,497 |
| 2023-01-30 | $23.31 | $23.31 | 38,355 |
| 2023-01-27 | $24.85 | $24.85 | 43,598 |
| 2023-01-26 | $23.10 | $23.10 | 50,668 |
| 2023-01-25 | $24.50 | $24.50 | 53,621 |
| 2023-01-24 | $24.78 | $24.78 | 79,953 |
| 2023-01-23 | $28.00 | $28.00 | 129,141 |
| 2023-01-20 | $28.63 | $28.63 | 160,330 |
| 2023-01-19 | $28.63 | $28.63 | 155,468 |
| 2023-01-18 | $27.72 | $27.72 | 307,195 |
| 2023-01-17 | $30.52 | $30.52 | 3,874,946 |
| 2023-01-13 | $21.49 | $21.49 | 221,385 |
| 2023-01-12 | $15.12 | $15.12 | 35,553 |
| 2023-01-11 | $13.86 | $13.86 | 17,836 |
| 2023-01-10 | $14.77 | $14.77 | 18,517 |
| 2023-01-09 | $13.65 | $13.65 | 24,537 |
| 2023-01-06 | $12.32 | $12.32 | 4,134 |
| 2023-01-05 | $12.53 | $12.53 | 12,168 |
| 2023-01-04 | $11.97 | $11.97 | 13,148 |
| 2023-01-03 | $11.13 | $11.13 | 5,144 |