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
- 2010-04-05 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 | $24.74 | $33.68 | 0 |
| 2023-12-28 | $24.74 | $33.68 | 2,400 |
| 2023-12-27 | $24.75 | $33.69 | 14,900 |
| 2023-12-26 | $25.18 | $34.27 | 200 |
| 2023-12-22 | $23.81 | $32.41 | 300 |
| 2023-12-21 | $24.28 | $33.05 | 300 |
| 2023-12-20 | $24.28 | $33.05 | 0 |
| 2023-12-19 | $24.28 | $33.05 | 0 |
| 2023-12-18 | $24.28 | $33.05 | 0 |
| 2023-12-15 | $24.28 | $33.05 | 1,400 |
| 2023-12-14 | $24.99 | $34.02 | 300 |
| 2023-12-13 | $25.28 | $34.41 | 0 |
| 2023-12-12 | $25.28 | $34.41 | 700 |
| 2023-12-11 | $26.13 | $35.57 | 200 |
| 2023-12-08 | $25.98 | $35.36 | 0 |
| 2023-12-07 | $25.98 | $35.36 | 400 |
| 2023-12-06 | $25.60 | $34.85 | 13,300 |
| 2023-12-05 | $24.28 | $33.05 | 6,000 |
| 2023-12-04 | $24.28 | $33.05 | 0 |
| 2023-12-01 | $24.28 | $33.05 | 0 |
| 2023-11-30 | $24.28 | $33.05 | 500 |
| 2023-11-29 | $24.60 | $33.48 | 100 |
| 2023-11-28 | $24.57 | $33.44 | 0 |
| 2023-11-27 | $24.57 | $33.44 | 200 |
| 2023-11-24 | $24.35 | $33.14 | 0 |
| 2023-11-22 | $24.35 | $33.14 | 1,000 |
| 2023-11-21 | $23.92 | $32.56 | 0 |
| 2023-11-20 | $23.92 | $32.56 | 0 |
| 2023-11-17 | $23.92 | $32.56 | 200 |
| 2023-11-16 | $22.75 | $30.97 | 0 |
| 2023-11-15 | $22.75 | $30.97 | 0 |
| 2023-11-14 | $22.75 | $30.97 | 500 |
| 2023-11-13 | $22.59 | $30.75 | 500 |
| 2023-11-10 | $21.97 | $29.90 | 0 |
| 2023-11-09 | $21.97 | $29.90 | 0 |
| 2023-11-08 | $21.97 | $29.90 | 100 |
| 2023-11-07 | $22.68 | $30.87 | 0 |
| 2023-11-06 | $22.68 | $30.87 | 0 |
| 2023-11-03 | $22.68 | $30.87 | 300 |
| 2023-11-02 | $23.20 | $31.58 | 200 |
| 2023-11-01 | $23.16 | $31.52 | 100 |
| 2023-10-31 | $22.33 | $30.39 | 0 |
| 2023-10-30 | $22.33 | $30.39 | 0 |
| 2023-10-27 | $22.33 | $30.39 | 300 |
| 2023-10-26 | $21.96 | $29.89 | 700 |
| 2023-10-25 | $21.97 | $29.90 | 0 |
| 2023-10-24 | $21.97 | $29.90 | 0 |
| 2023-10-23 | $21.97 | $29.90 | 200 |
| 2023-10-20 | $22.35 | $30.42 | 0 |
| 2023-10-19 | $22.35 | $30.42 | 400 |
| 2023-10-18 | $22.66 | $30.84 | 8,000 |
| 2023-10-17 | $22.66 | $30.84 | 0 |
| 2023-10-16 | $22.66 | $30.84 | 300 |
| 2023-10-13 | $22.55 | $30.69 | 100 |
| 2023-10-12 | $23.65 | $32.19 | 300 |
| 2023-10-11 | $23.04 | $31.36 | 15,100 |
| 2023-10-10 | $22.26 | $30.30 | 0 |
| 2023-10-09 | $22.26 | $30.30 | 200 |
| 2023-10-06 | $22.42 | $30.52 | 0 |
| 2023-10-05 | $22.42 | $30.52 | 400 |
| 2023-10-04 | $24.29 | $33.06 | 0 |
| 2023-10-03 | $24.29 | $33.06 | 500 |
| 2023-10-02 | $24.29 | $33.06 | 0 |
| 2023-09-29 | $24.29 | $33.06 | 0 |
| 2023-09-28 | $24.29 | $33.06 | 20,500 |
| 2023-09-27 | $24.29 | $32.51 | 6,200 |
| 2023-09-26 | $24.29 | $32.51 | 100 |
| 2023-09-25 | $24.05 | $32.19 | 400 |
| 2023-09-22 | $25.08 | $33.57 | 16,000 |
| 2023-09-21 | $25.08 | $33.57 | 20,400 |
| 2023-09-20 | $24.60 | $32.93 | 21,000 |
| 2023-09-19 | $23.58 | $31.56 | 20,900 |
| 2023-09-18 | $23.58 | $31.56 | 300 |
| 2023-09-15 | $23.51 | $31.47 | 22,600 |
| 2023-09-14 | $23.18 | $31.03 | 100 |
| 2023-09-13 | $23.18 | $31.03 | 200 |
| 2023-09-12 | $23.01 | $30.80 | 7,900 |
| 2023-09-11 | $22.85 | $30.58 | 400 |
| 2023-09-08 | $22.69 | $30.37 | 2,700 |
| 2023-09-07 | $22.66 | $30.33 | 12,200 |
| 2023-09-06 | $22.66 | $30.33 | 1,400 |
| 2023-09-05 | $22.95 | $30.72 | 56,600 |
| 2023-09-01 | $21.91 | $29.33 | 500 |
| 2023-08-31 | $21.44 | $28.70 | 600 |
| 2023-08-30 | $21.86 | $29.26 | 300 |
| 2023-08-29 | $21.54 | $28.83 | 600 |
| 2023-08-28 | $21.32 | $28.54 | 0 |
| 2023-08-25 | $21.32 | $28.54 | 0 |
| 2023-08-24 | $21.32 | $28.54 | 1,000 |
| 2023-08-23 | $21.41 | $28.66 | 3,900 |
| 2023-08-22 | $20.91 | $27.99 | 7,700 |
| 2023-08-21 | $21.32 | $28.54 | 100 |
| 2023-08-18 | $21.33 | $28.55 | 200 |
| 2023-08-17 | $22.06 | $29.53 | 200 |
| 2023-08-16 | $21.55 | $28.84 | 200 |
| 2023-08-15 | $20.98 | $28.08 | 0 |
| 2023-08-14 | $20.98 | $28.08 | 400 |
| 2023-08-11 | $21.59 | $28.90 | 0 |
| 2023-08-10 | $21.59 | $28.90 | 100 |
| 2023-08-09 | $21.59 | $28.90 | 0 |
| 2023-08-08 | $21.59 | $28.90 | 0 |
| 2023-08-07 | $21.59 | $28.90 | 100 |
| 2023-08-04 | $21.54 | $28.83 | 300 |
| 2023-08-03 | $20.73 | $27.75 | 700 |
| 2023-08-02 | $22.24 | $29.77 | 14,000 |
| 2023-08-01 | $22.24 | $29.77 | 63,400 |
| 2023-07-31 | $22.89 | $30.64 | 100 |
| 2023-07-28 | $22.89 | $30.64 | 100 |
| 2023-07-27 | $22.89 | $30.64 | 0 |
| 2023-07-26 | $22.89 | $30.64 | 300 |
| 2023-07-25 | $22.09 | $29.57 | 1,200 |
| 2023-07-24 | $23.30 | $31.19 | 100 |
| 2023-07-21 | $22.49 | $30.10 | 100 |
| 2023-07-20 | $22.49 | $30.10 | 30,300 |
| 2023-07-19 | $22.89 | $30.64 | 9,600 |
| 2023-07-18 | $23.48 | $31.43 | 100 |
| 2023-07-17 | $23.48 | $31.43 | 0 |
| 2023-07-14 | $23.48 | $31.43 | 0 |
| 2023-07-13 | $23.48 | $31.43 | 800 |
| 2023-07-12 | $22.66 | $30.33 | 0 |
| 2023-07-11 | $22.66 | $30.33 | 6,000 |
| 2023-07-10 | $22.66 | $30.33 | 0 |
| 2023-07-07 | $22.66 | $30.33 | 0 |
| 2023-07-06 | $22.66 | $30.33 | 3,500 |
| 2023-07-05 | $22.66 | $30.33 | 0 |
| 2023-07-03 | $22.66 | $30.33 | 0 |
| 2023-06-30 | $22.66 | $30.33 | 200 |
| 2023-06-29 | $23.12 | $30.95 | 0 |
| 2023-06-28 | $23.12 | $30.95 | 200 |
| 2023-06-27 | $22.61 | $30.26 | 5,200 |
| 2023-06-26 | $22.61 | $30.26 | 200 |
| 2023-06-23 | $22.81 | $30.53 | 1,100 |
| 2023-06-22 | $23.44 | $31.37 | 400 |
| 2023-06-21 | $23.45 | $31.39 | 15,800 |
| 2023-06-20 | $22.54 | $30.17 | 18,400 |
| 2023-06-16 | $23.56 | $31.53 | 0 |
| 2023-06-15 | $23.56 | $31.53 | 0 |
| 2023-06-14 | $23.56 | $31.53 | 0 |
| 2023-06-13 | $23.56 | $31.53 | 600 |
| 2023-06-12 | $23.09 | $30.91 | 200 |
| 2023-06-09 | $22.89 | $30.64 | 200 |
| 2023-06-08 | $22.70 | $30.38 | 0 |
| 2023-06-07 | $22.70 | $30.38 | 0 |
| 2023-06-06 | $22.70 | $30.38 | 0 |
| 2023-06-05 | $22.70 | $30.38 | 200 |
| 2023-06-02 | $22.84 | $30.57 | 500 |
| 2023-06-01 | $22.26 | $29.79 | 25,000 |
| 2023-05-31 | $22.17 | $29.67 | 22,500 |
| 2023-05-30 | $22.23 | $29.75 | 200 |
| 2023-05-26 | $21.50 | $28.78 | 300 |
| 2023-05-25 | $21.68 | $29.02 | 0 |
| 2023-05-24 | $21.68 | $29.02 | 300 |
| 2023-05-23 | $21.78 | $29.15 | 500 |
| 2023-05-22 | $21.62 | $28.94 | 0 |
| 2023-05-19 | $21.62 | $28.94 | 600 |
| 2023-05-18 | $20.98 | $28.08 | 5,200 |
| 2023-05-17 | $20.94 | $28.03 | 0 |
| 2023-05-16 | $20.94 | $28.03 | 18,100 |
| 2023-05-15 | $20.94 | $28.03 | 700 |
| 2023-05-12 | $20.18 | $27.01 | 18,200 |
| 2023-05-11 | $20.68 | $27.68 | 0 |
| 2023-05-10 | $20.68 | $27.68 | 200 |
| 2023-05-09 | $20.47 | $27.40 | 0 |
| 2023-05-08 | $20.47 | $27.40 | 5,500 |
| 2023-05-05 | $20.47 | $27.40 | 0 |
| 2023-05-04 | $20.47 | $27.40 | 0 |
| 2023-05-03 | $20.47 | $27.40 | 0 |
| 2023-05-02 | $20.47 | $27.40 | 0 |
| 2023-05-01 | $20.47 | $27.40 | 200 |
| 2023-04-28 | $20.20 | $27.04 | 0 |
| 2023-04-27 | $20.20 | $27.04 | 1,200 |
| 2023-04-26 | $20.24 | $27.09 | 0 |
| 2023-04-25 | $20.24 | $27.09 | 600 |
| 2023-04-24 | $19.83 | $26.54 | 200 |
| 2023-04-21 | $19.84 | $26.56 | 5,400 |
| 2023-04-20 | $19.90 | $26.64 | 0 |
| 2023-04-19 | $19.90 | $26.64 | 400 |
| 2023-04-18 | $19.37 | $25.93 | 700 |
| 2023-04-17 | $19.48 | $26.07 | 2,500 |
| 2023-04-14 | $20.03 | $26.81 | 200 |
| 2023-04-13 | $19.73 | $26.41 | 200 |
| 2023-04-12 | $19.59 | $26.22 | 200 |
| 2023-04-11 | $19.23 | $25.74 | 600 |
| 2023-04-10 | $19.47 | $26.06 | 100 |
| 2023-04-06 | $19.19 | $25.69 | 1,600 |
| 2023-04-05 | $19.60 | $26.23 | 0 |
| 2023-04-04 | $19.60 | $26.23 | 0 |
| 2023-04-03 | $19.60 | $26.23 | 600 |
| 2023-03-31 | $18.87 | $25.26 | 800 |
| 2023-03-30 | $19.11 | $25.58 | 1,000 |
| 2023-03-29 | $19.42 | $25.49 | 100 |
| 2023-03-28 | $19.26 | $25.28 | 500 |
| 2023-03-27 | $19.48 | $25.57 | 0 |
| 2023-03-24 | $19.48 | $25.57 | 18,300 |
| 2023-03-23 | $19.45 | $25.53 | 17,400 |
| 2023-03-22 | $19.55 | $25.66 | 10,000 |
| 2023-03-21 | $19.55 | $25.66 | 0 |
| 2023-03-20 | $19.55 | $25.66 | 400 |
| 2023-03-17 | $19.17 | $25.16 | 20,000 |
| 2023-03-16 | $19.17 | $25.16 | 1,700 |
| 2023-03-15 | $19.76 | $25.93 | 8,600 |
| 2023-03-14 | $19.28 | $25.30 | 7,800 |
| 2023-03-13 | $22.05 | $28.94 | 100 |
| 2023-03-10 | $22.05 | $28.94 | 0 |
| 2023-03-09 | $22.05 | $28.94 | 300 |
| 2023-03-08 | $21.01 | $27.58 | 23,200 |
| 2023-03-07 | $21.19 | $27.81 | 12,600 |
| 2023-03-06 | $21.15 | $27.76 | 50,100 |
| 2023-03-03 | $21.15 | $27.76 | 0 |
| 2023-03-02 | $21.15 | $27.76 | 200 |
| 2023-03-01 | $21.44 | $28.14 | 0 |
| 2023-02-28 | $21.44 | $28.14 | 0 |
| 2023-02-27 | $21.44 | $28.14 | 0 |
| 2023-02-24 | $21.44 | $28.14 | 400 |
| 2023-02-23 | $21.02 | $27.59 | 0 |
| 2023-02-22 | $21.02 | $27.59 | 0 |
| 2023-02-21 | $21.02 | $27.59 | 0 |
| 2023-02-17 | $21.02 | $27.59 | 200 |
| 2023-02-16 | $20.92 | $27.46 | 0 |
| 2023-02-15 | $20.92 | $27.46 | 200 |
| 2023-02-14 | $20.59 | $27.02 | 1,300 |
| 2023-02-13 | $20.49 | $26.89 | 400 |
| 2023-02-10 | $20.40 | $26.77 | 0 |
| 2023-02-09 | $20.40 | $26.77 | 2,000 |
| 2023-02-08 | $20.40 | $26.77 | 0 |
| 2023-02-07 | $20.40 | $26.77 | 500 |
| 2023-02-06 | $20.42 | $26.80 | 1,000 |
| 2023-02-03 | $20.18 | $26.49 | 60,200 |
| 2023-02-02 | $21.28 | $27.93 | 0 |
| 2023-02-01 | $21.28 | $27.93 | 100 |
| 2023-01-31 | $20.72 | $27.19 | 1,700 |
| 2023-01-30 | $21.30 | $27.96 | 500 |
| 2023-01-27 | $21.49 | $28.21 | 0 |
| 2023-01-26 | $21.49 | $28.21 | 0 |
| 2023-01-25 | $21.49 | $28.21 | 3,000 |
| 2023-01-24 | $21.37 | $28.05 | 7,500 |
| 2023-01-23 | $20.92 | $27.46 | 200 |
| 2023-01-20 | $20.89 | $27.42 | 1,400 |
| 2023-01-19 | $21.27 | $27.92 | 0 |
| 2023-01-18 | $21.27 | $27.92 | 400 |
| 2023-01-17 | $21.11 | $27.71 | 400 |
| 2023-01-13 | $21.09 | $27.68 | 400 |
| 2023-01-12 | $21.32 | $27.98 | 1,800 |
| 2023-01-11 | $20.72 | $27.19 | 2,600 |
| 2023-01-10 | $20.55 | $26.97 | 900 |
| 2023-01-09 | $21.05 | $27.63 | 300 |
| 2023-01-06 | $20.10 | $26.38 | 700 |
| 2023-01-05 | $21.01 | $27.58 | 300 |
| 2023-01-04 | $21.15 | $27.76 | 200 |
| 2023-01-03 | $21.82 | $28.64 | 0 |