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
- 2007-09-05 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 | $31.72 | $46.44 | 0 |
| 2023-12-28 | $31.72 | $46.44 | 1,100 |
| 2023-12-27 | $31.72 | $46.44 | 7,800 |
| 2023-12-26 | $31.19 | $45.67 | 100 |
| 2023-12-22 | $30.33 | $44.41 | 2,600 |
| 2023-12-21 | $30.39 | $44.50 | 2,100 |
| 2023-12-20 | $30.32 | $44.39 | 800 |
| 2023-12-19 | $30.01 | $43.94 | 700 |
| 2023-12-18 | $29.46 | $43.14 | 29,300 |
| 2023-12-15 | $29.46 | $43.14 | 600 |
| 2023-12-14 | $30.03 | $43.97 | 500 |
| 2023-12-13 | $30.42 | $44.54 | 300 |
| 2023-12-12 | $29.56 | $43.28 | 11,400 |
| 2023-12-11 | $29.39 | $43.03 | 600 |
| 2023-12-08 | $29.37 | $43.00 | 3,400 |
| 2023-12-07 | $28.96 | $42.40 | 1,300 |
| 2023-12-06 | $28.16 | $41.23 | 0 |
| 2023-12-05 | $28.16 | $41.23 | 900 |
| 2023-12-04 | $28.86 | $42.26 | 400 |
| 2023-12-01 | $28.29 | $41.42 | 4,700 |
| 2023-11-30 | $27.58 | $40.38 | 3,300 |
| 2023-11-29 | $27.52 | $39.80 | 27,100 |
| 2023-11-28 | $27.52 | $39.80 | 0 |
| 2023-11-27 | $27.52 | $39.80 | 300 |
| 2023-11-24 | $27.30 | $39.48 | 700 |
| 2023-11-22 | $27.27 | $39.44 | 100 |
| 2023-11-21 | $27.27 | $39.44 | 1,200 |
| 2023-11-20 | $27.91 | $40.37 | 500 |
| 2023-11-17 | $27.91 | $40.37 | 400 |
| 2023-11-16 | $26.66 | $38.56 | 1,400 |
| 2023-11-15 | $26.43 | $38.23 | 26,400 |
| 2023-11-14 | $25.64 | $37.08 | 500 |
| 2023-11-13 | $24.88 | $35.98 | 1,000 |
| 2023-11-10 | $24.90 | $36.01 | 500 |
| 2023-11-09 | $24.49 | $35.42 | 1,800 |
| 2023-11-08 | $25.23 | $36.49 | 900 |
| 2023-11-07 | $24.51 | $35.45 | 0 |
| 2023-11-06 | $24.51 | $35.45 | 0 |
| 2023-11-03 | $24.51 | $35.45 | 300 |
| 2023-11-02 | $24.20 | $35.00 | 100 |
| 2023-11-01 | $24.20 | $35.00 | 200 |
| 2023-10-31 | $23.46 | $33.93 | 0 |
| 2023-10-30 | $23.46 | $33.93 | 200 |
| 2023-10-27 | $24.20 | $35.00 | 300 |
| 2023-10-26 | $23.83 | $34.47 | 2,800 |
| 2023-10-25 | $24.42 | $35.32 | 300 |
| 2023-10-24 | $24.64 | $35.64 | 0 |
| 2023-10-23 | $24.64 | $35.64 | 200 |
| 2023-10-20 | $24.45 | $35.36 | 0 |
| 2023-10-19 | $24.45 | $35.36 | 1,300 |
| 2023-10-18 | $25.11 | $36.32 | 0 |
| 2023-10-17 | $25.11 | $36.32 | 0 |
| 2023-10-16 | $25.11 | $36.32 | 0 |
| 2023-10-13 | $25.11 | $36.32 | 800 |
| 2023-10-12 | $25.57 | $36.98 | 1,100 |
| 2023-10-11 | $25.16 | $36.39 | 400 |
| 2023-10-10 | $25.43 | $36.78 | 200 |
| 2023-10-09 | $24.31 | $35.16 | 900 |
| 2023-10-06 | $24.57 | $35.54 | 500 |
| 2023-10-05 | $24.32 | $35.17 | 200 |
| 2023-10-04 | $24.31 | $35.16 | 0 |
| 2023-10-03 | $24.31 | $35.16 | 200 |
| 2023-10-02 | $24.32 | $35.17 | 200 |
| 2023-09-29 | $25.23 | $36.49 | 0 |
| 2023-09-28 | $25.23 | $36.49 | 500 |
| 2023-09-27 | $25.69 | $37.16 | 0 |
| 2023-09-26 | $25.69 | $37.16 | 0 |
| 2023-09-25 | $25.69 | $37.16 | 0 |
| 2023-09-22 | $25.69 | $37.16 | 100 |
| 2023-09-21 | $25.69 | $37.16 | 13,300 |
| 2023-09-20 | $25.35 | $36.66 | 13,000 |
| 2023-09-19 | $25.63 | $37.07 | 100 |
| 2023-09-18 | $25.43 | $36.78 | 13,200 |
| 2023-09-15 | $25.57 | $36.98 | 16,600 |
| 2023-09-14 | $25.27 | $36.55 | 1,800 |
| 2023-09-13 | $25.27 | $36.55 | 100 |
| 2023-09-12 | $25.22 | $36.48 | 900 |
| 2023-09-11 | $25.16 | $36.39 | 400 |
| 2023-09-08 | $24.71 | $35.74 | 300 |
| 2023-09-07 | $24.74 | $35.78 | 2,400 |
| 2023-09-06 | $24.27 | $35.10 | 7,000 |
| 2023-09-05 | $25.26 | $36.53 | 200 |
| 2023-09-01 | $24.98 | $36.13 | 1,500 |
| 2023-08-31 | $25.12 | $36.33 | 0 |
| 2023-08-30 | $25.12 | $36.33 | 300 |
| 2023-08-29 | $24.83 | $35.91 | 500 |
| 2023-08-28 | $24.45 | $35.36 | 1,300 |
| 2023-08-25 | $24.45 | $35.36 | 0 |
| 2023-08-24 | $24.45 | $35.36 | 1,700 |
| 2023-08-23 | $24.16 | $34.94 | 300 |
| 2023-08-22 | $24.16 | $34.94 | 800 |
| 2023-08-21 | $24.33 | $35.19 | 100 |
| 2023-08-18 | $23.86 | $34.51 | 200 |
| 2023-08-17 | $24.41 | $35.30 | 7,200 |
| 2023-08-16 | $24.97 | $36.11 | 200 |
| 2023-08-15 | $24.19 | $34.99 | 2,700 |
| 2023-08-14 | $24.01 | $34.73 | 300 |
| 2023-08-11 | $24.25 | $35.07 | 1,700 |
| 2023-08-10 | $24.12 | $34.89 | 100 |
| 2023-08-09 | $24.12 | $34.89 | 0 |
| 2023-08-08 | $24.12 | $34.89 | 0 |
| 2023-08-07 | $24.12 | $34.89 | 100 |
| 2023-08-04 | $24.12 | $34.89 | 500 |
| 2023-08-03 | $24.17 | $34.96 | 500 |
| 2023-08-02 | $24.78 | $35.84 | 0 |
| 2023-08-01 | $24.78 | $35.84 | 400 |
| 2023-07-31 | $25.34 | $36.65 | 300 |
| 2023-07-28 | $25.50 | $36.88 | 400 |
| 2023-07-27 | $25.81 | $37.33 | 0 |
| 2023-07-26 | $25.81 | $37.33 | 200 |
| 2023-07-25 | $25.33 | $36.64 | 5,000 |
| 2023-07-24 | $25.62 | $37.05 | 0 |
| 2023-07-21 | $25.62 | $37.05 | 300 |
| 2023-07-20 | $25.20 | $36.45 | 0 |
| 2023-07-19 | $25.20 | $36.45 | 100 |
| 2023-07-18 | $25.20 | $36.45 | 32,800 |
| 2023-07-17 | $25.20 | $36.45 | 0 |
| 2023-07-14 | $25.20 | $36.45 | 800 |
| 2023-07-13 | $25.50 | $36.88 | 200 |
| 2023-07-12 | $23.86 | $34.51 | 0 |
| 2023-07-11 | $23.86 | $34.51 | 0 |
| 2023-07-10 | $23.86 | $34.51 | 200 |
| 2023-07-07 | $24.25 | $35.07 | 1,100 |
| 2023-07-06 | $24.10 | $34.86 | 1,200 |
| 2023-07-05 | $23.50 | $33.99 | 34,200 |
| 2023-07-03 | $24.55 | $35.51 | 0 |
| 2023-06-30 | $24.55 | $35.51 | 200 |
| 2023-06-29 | $24.36 | $35.23 | 100 |
| 2023-06-28 | $24.13 | $34.90 | 3,800 |
| 2023-06-27 | $23.85 | $34.49 | 100 |
| 2023-06-26 | $23.85 | $34.49 | 400 |
| 2023-06-23 | $24.09 | $34.84 | 0 |
| 2023-06-22 | $24.09 | $34.84 | 1,600 |
| 2023-06-21 | $25.22 | $35.93 | 12,900 |
| 2023-06-20 | $25.39 | $36.17 | 15,000 |
| 2023-06-16 | $26.00 | $37.04 | 4,700 |
| 2023-06-15 | $25.30 | $36.04 | 0 |
| 2023-06-14 | $25.30 | $36.04 | 0 |
| 2023-06-13 | $25.30 | $36.04 | 500 |
| 2023-06-12 | $24.99 | $35.60 | 20,000 |
| 2023-06-09 | $25.36 | $36.13 | 2,000 |
| 2023-06-08 | $25.38 | $36.15 | 200 |
| 2023-06-07 | $24.12 | $34.36 | 0 |
| 2023-06-06 | $24.12 | $34.36 | 0 |
| 2023-06-05 | $24.12 | $34.36 | 500 |
| 2023-06-02 | $24.76 | $35.27 | 300 |
| 2023-06-01 | $24.13 | $34.37 | 800 |
| 2023-05-31 | $24.60 | $35.04 | 0 |
| 2023-05-30 | $24.60 | $35.04 | 29,500 |
| 2023-05-26 | $23.71 | $33.78 | 300 |
| 2023-05-25 | $23.30 | $33.19 | 0 |
| 2023-05-24 | $23.30 | $33.19 | 3,100 |
| 2023-05-23 | $24.15 | $34.40 | 400 |
| 2023-05-22 | $24.57 | $35.00 | 600 |
| 2023-05-19 | $23.91 | $34.06 | 100 |
| 2023-05-18 | $23.38 | $33.31 | 2,000 |
| 2023-05-17 | $23.81 | $33.92 | 0 |
| 2023-05-16 | $23.81 | $33.92 | 0 |
| 2023-05-15 | $23.81 | $33.92 | 16,100 |
| 2023-05-12 | $22.65 | $32.27 | 15,600 |
| 2023-05-11 | $22.84 | $32.54 | 1,600 |
| 2023-05-10 | $22.23 | $31.67 | 3,500 |
| 2023-05-09 | $22.53 | $32.09 | 5,900 |
| 2023-05-08 | $23.06 | $32.85 | 2,600 |
| 2023-05-05 | $22.01 | $31.35 | 0 |
| 2023-05-04 | $22.01 | $31.35 | 0 |
| 2023-05-03 | $22.01 | $31.35 | 200 |
| 2023-05-02 | $21.83 | $31.10 | 800 |
| 2023-05-01 | $21.88 | $31.17 | 600 |
| 2023-04-28 | $21.58 | $30.74 | 0 |
| 2023-04-27 | $21.58 | $30.74 | 4,500 |
| 2023-04-26 | $21.65 | $30.84 | 1,500 |
| 2023-04-25 | $21.65 | $30.84 | 500 |
| 2023-04-24 | $21.33 | $30.39 | 3,200 |
| 2023-04-21 | $21.19 | $30.19 | 3,300 |
| 2023-04-20 | $21.08 | $30.03 | 300 |
| 2023-04-19 | $21.16 | $30.14 | 500 |
| 2023-04-18 | $21.13 | $30.10 | 0 |
| 2023-04-17 | $21.13 | $30.10 | 500 |
| 2023-04-14 | $21.38 | $30.46 | 0 |
| 2023-04-13 | $21.38 | $30.46 | 500 |
| 2023-04-12 | $21.09 | $30.04 | 16,500 |
| 2023-04-11 | $20.92 | $29.80 | 66,800 |
| 2023-04-10 | $20.24 | $28.83 | 1,000 |
| 2023-04-06 | $20.98 | $29.89 | 2,500 |
| 2023-04-05 | $20.62 | $29.37 | 2,000 |
| 2023-04-04 | $20.60 | $29.35 | 1,100 |
| 2023-04-03 | $20.60 | $29.35 | 1,800 |
| 2023-03-31 | $20.68 | $29.46 | 2,000 |
| 2023-03-30 | $20.68 | $29.46 | 600 |
| 2023-03-29 | $19.74 | $28.12 | 0 |
| 2023-03-28 | $19.74 | $28.12 | 600 |
| 2023-03-27 | $19.64 | $27.98 | 1,100 |
| 2023-03-24 | $19.20 | $27.35 | 16,200 |
| 2023-03-23 | $19.20 | $27.35 | 17,800 |
| 2023-03-22 | $19.20 | $27.35 | 300 |
| 2023-03-21 | $19.00 | $27.07 | 900 |
| 2023-03-20 | $18.64 | $26.55 | 1,600 |
| 2023-03-17 | $17.78 | $25.33 | 1,200 |
| 2023-03-16 | $18.40 | $26.21 | 3,200 |
| 2023-03-15 | $17.82 | $25.39 | 300 |
| 2023-03-14 | $18.56 | $26.44 | 58,300 |
| 2023-03-13 | $19.66 | $28.01 | 100 |
| 2023-03-10 | $19.66 | $28.01 | 0 |
| 2023-03-09 | $19.66 | $28.01 | 400 |
| 2023-03-08 | $19.42 | $27.66 | 3,400 |
| 2023-03-07 | $19.66 | $28.01 | 1,000 |
| 2023-03-06 | $19.79 | $28.19 | 62,600 |
| 2023-03-03 | $19.45 | $27.71 | 300 |
| 2023-03-02 | $19.58 | $27.89 | 400 |
| 2023-03-01 | $19.73 | $28.11 | 0 |
| 2023-02-28 | $19.73 | $28.11 | 1,000 |
| 2023-02-27 | $19.73 | $28.11 | 900 |
| 2023-02-24 | $19.65 | $27.99 | 1,100 |
| 2023-02-23 | $19.44 | $27.69 | 0 |
| 2023-02-22 | $19.44 | $27.69 | 2,300 |
| 2023-02-21 | $19.71 | $28.08 | 500 |
| 2023-02-17 | $20.01 | $28.50 | 200 |
| 2023-02-16 | $20.20 | $28.78 | 0 |
| 2023-02-15 | $20.20 | $28.78 | 400 |
| 2023-02-14 | $19.86 | $28.29 | 6,000 |
| 2023-02-13 | $20.23 | $28.82 | 1,300 |
| 2023-02-10 | $19.56 | $27.86 | 2,900 |
| 2023-02-09 | $19.49 | $27.76 | 0 |
| 2023-02-08 | $19.49 | $27.76 | 0 |
| 2023-02-07 | $19.49 | $27.76 | 900 |
| 2023-02-06 | $19.88 | $28.32 | 500 |
| 2023-02-03 | $19.55 | $27.85 | 6,100 |
| 2023-02-02 | $19.90 | $28.35 | 1,700 |
| 2023-02-01 | $19.27 | $27.45 | 0 |
| 2023-01-31 | $19.27 | $27.45 | 1,100 |
| 2023-01-30 | $19.90 | $28.35 | 1,400 |
| 2023-01-27 | $19.98 | $28.46 | 100 |
| 2023-01-26 | $18.33 | $26.11 | 0 |
| 2023-01-25 | $18.33 | $26.11 | 2,400 |
| 2023-01-24 | $18.45 | $26.28 | 9,100 |
| 2023-01-23 | $18.18 | $25.90 | 1,100 |
| 2023-01-20 | $18.10 | $25.78 | 1,800 |
| 2023-01-19 | $17.28 | $24.62 | 0 |
| 2023-01-18 | $17.28 | $24.62 | 400 |
| 2023-01-17 | $17.30 | $24.64 | 1,400 |
| 2023-01-13 | $17.18 | $24.47 | 600 |
| 2023-01-12 | $17.66 | $25.16 | 2,000 |
| 2023-01-11 | $17.33 | $24.69 | 700 |
| 2023-01-10 | $16.76 | $23.88 | 500 |
| 2023-01-09 | $16.61 | $23.66 | 179,000 |
| 2023-01-06 | $16.31 | $23.23 | 900 |
| 2023-01-05 | $16.42 | $23.39 | 500 |
| 2023-01-04 | $15.96 | $22.74 | 300 |
| 2023-01-03 | $15.97 | $22.75 | 0 |