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 | $28.73 | $42.05 | 100 |
| 2023-12-28 | $28.74 | $42.06 | 2,700 |
| 2023-12-27 | $27.60 | $40.40 | 0 |
| 2023-12-26 | $27.60 | $40.40 | 200 |
| 2023-12-22 | $28.04 | $41.04 | 0 |
| 2023-12-21 | $28.04 | $41.04 | 500 |
| 2023-12-20 | $27.48 | $40.22 | 0 |
| 2023-12-19 | $27.48 | $40.22 | 0 |
| 2023-12-18 | $27.48 | $40.22 | 100 |
| 2023-12-15 | $28.04 | $41.04 | 9,700 |
| 2023-12-14 | $28.04 | $41.04 | 7,900 |
| 2023-12-13 | $28.04 | $41.04 | 0 |
| 2023-12-12 | $28.04 | $41.04 | 1,400 |
| 2023-12-11 | $28.04 | $41.04 | 200 |
| 2023-12-08 | $28.06 | $41.07 | 0 |
| 2023-12-07 | $28.06 | $41.07 | 0 |
| 2023-12-06 | $28.06 | $41.07 | 0 |
| 2023-12-05 | $28.06 | $41.07 | 50,500 |
| 2023-12-04 | $27.20 | $39.81 | 1,800 |
| 2023-12-01 | $27.17 | $39.77 | 100 |
| 2023-11-30 | $27.99 | $40.97 | 100 |
| 2023-11-29 | $27.78 | $40.66 | 13,500 |
| 2023-11-28 | $27.78 | $40.66 | 300 |
| 2023-11-27 | $27.78 | $40.66 | 900 |
| 2023-11-24 | $27.34 | $40.02 | 0 |
| 2023-11-22 | $27.34 | $40.02 | 200 |
| 2023-11-21 | $29.09 | $42.58 | 400 |
| 2023-11-20 | $29.09 | $42.58 | 500 |
| 2023-11-17 | $27.69 | $40.53 | 0 |
| 2023-11-16 | $27.69 | $40.53 | 0 |
| 2023-11-15 | $27.69 | $40.53 | 0 |
| 2023-11-14 | $27.69 | $40.53 | 0 |
| 2023-11-13 | $27.69 | $40.53 | 0 |
| 2023-11-10 | $27.69 | $40.53 | 0 |
| 2023-11-09 | $27.69 | $40.53 | 0 |
| 2023-11-08 | $27.69 | $40.53 | 0 |
| 2023-11-07 | $27.69 | $40.53 | 9,800 |
| 2023-11-06 | $27.69 | $40.53 | 0 |
| 2023-11-03 | $27.69 | $40.53 | 0 |
| 2023-11-02 | $27.69 | $40.53 | 1,400 |
| 2023-11-01 | $26.45 | $38.71 | 1,000 |
| 2023-10-31 | $26.91 | $39.39 | 600 |
| 2023-10-30 | $26.25 | $38.42 | 200 |
| 2023-10-27 | $26.26 | $38.43 | 332,500 |
| 2023-10-26 | $26.55 | $38.86 | 2,400 |
| 2023-10-25 | $29.18 | $42.71 | 0 |
| 2023-10-24 | $29.18 | $42.71 | 400 |
| 2023-10-23 | $28.51 | $41.73 | 500 |
| 2023-10-20 | $29.53 | $43.22 | 0 |
| 2023-10-19 | $29.53 | $43.22 | 0 |
| 2023-10-18 | $29.53 | $43.22 | 0 |
| 2023-10-17 | $29.53 | $43.22 | 500 |
| 2023-10-16 | $30.45 | $44.57 | 0 |
| 2023-10-13 | $30.45 | $44.57 | 100 |
| 2023-10-12 | $30.45 | $44.57 | 900 |
| 2023-10-11 | $30.26 | $44.29 | 200,800 |
| 2023-10-10 | $30.00 | $43.91 | 87,500 |
| 2023-10-09 | $30.00 | $43.91 | 0 |
| 2023-10-06 | $30.00 | $43.91 | 227,600 |
| 2023-10-05 | $29.51 | $43.19 | 200 |
| 2023-10-04 | $29.43 | $43.07 | 860,800 |
| 2023-10-03 | $30.92 | $45.25 | 0 |
| 2023-10-02 | $30.92 | $45.25 | 0 |
| 2023-09-29 | $30.92 | $45.25 | 4,300 |
| 2023-09-28 | $31.66 | $46.34 | 5,100 |
| 2023-09-27 | $31.64 | $45.39 | 0 |
| 2023-09-26 | $31.64 | $45.39 | 0 |
| 2023-09-25 | $31.64 | $45.39 | 0 |
| 2023-09-22 | $31.64 | $45.39 | 100 |
| 2023-09-21 | $31.64 | $45.39 | 100,700 |
| 2023-09-20 | $32.50 | $46.62 | 100 |
| 2023-09-19 | $32.50 | $46.62 | 12,500 |
| 2023-09-18 | $32.40 | $46.48 | 200 |
| 2023-09-15 | $32.76 | $46.99 | 1,700 |
| 2023-09-14 | $29.82 | $42.78 | 0 |
| 2023-09-13 | $29.82 | $42.78 | 200,000 |
| 2023-09-12 | $29.82 | $42.78 | 0 |
| 2023-09-11 | $29.82 | $42.78 | 0 |
| 2023-09-08 | $29.82 | $42.78 | 2,900 |
| 2023-09-07 | $30.23 | $43.37 | 100,200 |
| 2023-09-06 | $30.87 | $44.28 | 206,400 |
| 2023-09-05 | $30.87 | $44.28 | 300 |
| 2023-09-01 | $30.23 | $43.37 | 200 |
| 2023-08-31 | $30.31 | $43.48 | 100 |
| 2023-08-30 | $29.99 | $43.02 | 0 |
| 2023-08-29 | $29.99 | $43.02 | 0 |
| 2023-08-28 | $29.99 | $43.02 | 1,100 |
| 2023-08-25 | $30.57 | $43.85 | 200 |
| 2023-08-24 | $29.80 | $42.75 | 0 |
| 2023-08-23 | $29.80 | $42.75 | 0 |
| 2023-08-22 | $29.80 | $42.75 | 0 |
| 2023-08-21 | $29.80 | $42.75 | 0 |
| 2023-08-18 | $29.80 | $42.75 | 450,000 |
| 2023-08-17 | $29.80 | $42.75 | 3,100 |
| 2023-08-16 | $29.80 | $42.75 | 4,800 |
| 2023-08-15 | $29.80 | $42.75 | 0 |
| 2023-08-14 | $29.80 | $42.75 | 0 |
| 2023-08-11 | $29.80 | $42.75 | 0 |
| 2023-08-10 | $29.80 | $42.75 | 0 |
| 2023-08-09 | $29.80 | $42.75 | 0 |
| 2023-08-08 | $29.80 | $42.75 | 200 |
| 2023-08-07 | $29.50 | $42.32 | 0 |
| 2023-08-04 | $29.50 | $42.32 | 0 |
| 2023-08-03 | $29.50 | $42.32 | 200 |
| 2023-08-02 | $30.60 | $43.90 | 100 |
| 2023-08-01 | $30.60 | $43.90 | 100 |
| 2023-07-31 | $30.60 | $43.90 | 200 |
| 2023-07-28 | $31.44 | $45.10 | 0 |
| 2023-07-27 | $31.44 | $45.10 | 0 |
| 2023-07-26 | $31.44 | $45.10 | 0 |
| 2023-07-25 | $31.44 | $45.10 | 200 |
| 2023-07-24 | $30.39 | $43.59 | 0 |
| 2023-07-21 | $30.39 | $43.59 | 2,500 |
| 2023-07-20 | $29.82 | $42.78 | 100 |
| 2023-07-19 | $30.59 | $43.88 | 300 |
| 2023-07-18 | $31.02 | $44.50 | 1,000 |
| 2023-07-17 | $31.05 | $44.54 | 0 |
| 2023-07-14 | $31.05 | $44.54 | 200 |
| 2023-07-13 | $30.69 | $44.03 | 5,600 |
| 2023-07-12 | $30.69 | $44.03 | 2,300 |
| 2023-07-11 | $30.69 | $44.03 | 0 |
| 2023-07-10 | $30.69 | $44.03 | 0 |
| 2023-07-07 | $30.69 | $44.03 | 0 |
| 2023-07-06 | $30.69 | $44.03 | 100 |
| 2023-07-05 | $31.23 | $44.80 | 0 |
| 2023-07-03 | $31.23 | $44.80 | 200 |
| 2023-06-30 | $30.94 | $44.38 | 1,800 |
| 2023-06-29 | $30.94 | $44.38 | 500 |
| 2023-06-28 | $31.35 | $44.97 | 0 |
| 2023-06-27 | $31.35 | $44.97 | 0 |
| 2023-06-26 | $31.35 | $44.97 | 500 |
| 2023-06-23 | $32.01 | $45.92 | 0 |
| 2023-06-22 | $32.01 | $45.92 | 100 |
| 2023-06-21 | $32.01 | $45.92 | 0 |
| 2023-06-20 | $32.01 | $45.92 | 600 |
| 2023-06-16 | $31.62 | $45.36 | 1,000 |
| 2023-06-15 | $31.62 | $45.36 | 100 |
| 2023-06-14 | $31.98 | $45.88 | 1,700 |
| 2023-06-13 | $32.38 | $46.45 | 700 |
| 2023-06-12 | $32.20 | $46.19 | 0 |
| 2023-06-09 | $32.20 | $46.19 | 100 |
| 2023-06-08 | $32.20 | $46.19 | 100 |
| 2023-06-07 | $32.05 | $45.98 | 0 |
| 2023-06-06 | $32.05 | $45.98 | 0 |
| 2023-06-05 | $32.05 | $45.98 | 0 |
| 2023-06-02 | $32.05 | $45.98 | 700 |
| 2023-06-01 | $32.04 | $45.96 | 1,000 |
| 2023-05-31 | $32.13 | $46.09 | 0 |
| 2023-05-30 | $32.13 | $46.09 | 900 |
| 2023-05-26 | $32.32 | $46.36 | 0 |
| 2023-05-25 | $32.32 | $46.36 | 1,600 |
| 2023-05-24 | $32.07 | $46.00 | 4,000 |
| 2023-05-23 | $32.72 | $46.94 | 800 |
| 2023-05-22 | $32.04 | $45.96 | 0 |
| 2023-05-19 | $32.04 | $45.96 | 0 |
| 2023-05-18 | $32.04 | $45.96 | 20,500 |
| 2023-05-17 | $32.50 | $46.62 | 2,900 |
| 2023-05-16 | $32.50 | $46.62 | 0 |
| 2023-05-15 | $32.50 | $46.62 | 0 |
| 2023-05-12 | $32.50 | $46.62 | 106,100 |
| 2023-05-11 | $32.50 | $46.62 | 270,900 |
| 2023-05-10 | $34.47 | $49.45 | 194,800 |
| 2023-05-09 | $34.47 | $49.45 | 69,400 |
| 2023-05-08 | $34.27 | $49.16 | 200 |
| 2023-05-05 | $33.21 | $47.64 | 35,200 |
| 2023-05-04 | $33.06 | $47.42 | 6,100 |
| 2023-05-03 | $33.06 | $47.42 | 200 |
| 2023-05-02 | $33.00 | $47.34 | 0 |
| 2023-05-01 | $33.00 | $47.34 | 0 |
| 2023-04-28 | $33.00 | $47.34 | 100 |
| 2023-04-27 | $33.47 | $48.01 | 0 |
| 2023-04-26 | $33.47 | $48.01 | 0 |
| 2023-04-25 | $33.47 | $48.01 | 0 |
| 2023-04-24 | $33.47 | $48.01 | 0 |
| 2023-04-21 | $33.47 | $48.01 | 50,400 |
| 2023-04-20 | $32.89 | $47.18 | 0 |
| 2023-04-19 | $32.89 | $47.18 | 400 |
| 2023-04-18 | $33.50 | $48.06 | 5,900 |
| 2023-04-17 | $33.50 | $48.06 | 0 |
| 2023-04-14 | $33.50 | $48.06 | 51,000 |
| 2023-04-13 | $32.98 | $47.31 | 56,000 |
| 2023-04-12 | $32.98 | $47.31 | 116,600 |
| 2023-04-11 | $34.04 | $48.83 | 29,800 |
| 2023-04-10 | $34.04 | $48.83 | 76,100 |
| 2023-04-06 | $34.04 | $48.83 | 500 |
| 2023-04-05 | $33.20 | $47.63 | 0 |
| 2023-04-04 | $33.20 | $47.63 | 375,100 |
| 2023-04-03 | $32.74 | $46.97 | 0 |
| 2023-03-31 | $32.74 | $46.97 | 0 |
| 2023-03-30 | $32.74 | $46.97 | 50,300 |
| 2023-03-29 | $32.74 | $45.99 | 0 |
| 2023-03-28 | $32.74 | $45.99 | 130,000 |
| 2023-03-27 | $32.74 | $45.99 | 180,800 |
| 2023-03-24 | $32.74 | $45.99 | 0 |
| 2023-03-23 | $32.74 | $45.99 | 125,400 |
| 2023-03-22 | $32.89 | $46.20 | 100,400 |
| 2023-03-21 | $32.63 | $45.84 | 1,500 |
| 2023-03-20 | $33.07 | $46.46 | 0 |
| 2023-03-17 | $33.07 | $46.46 | 180,300 |
| 2023-03-16 | $31.21 | $43.84 | 22,200 |
| 2023-03-15 | $31.21 | $43.84 | 220,600 |
| 2023-03-14 | $31.21 | $43.84 | 200,100 |
| 2023-03-13 | $31.21 | $43.84 | 300 |
| 2023-03-10 | $31.30 | $43.97 | 400,000 |
| 2023-03-09 | $31.30 | $43.97 | 3,100 |
| 2023-03-08 | $31.30 | $43.97 | 0 |
| 2023-03-07 | $31.30 | $43.97 | 600 |
| 2023-03-06 | $31.54 | $44.31 | 0 |
| 2023-03-03 | $31.54 | $44.31 | 0 |
| 2023-03-02 | $31.54 | $44.31 | 227,400 |
| 2023-03-01 | $31.54 | $44.31 | 170,000 |
| 2023-02-28 | $31.54 | $44.31 | 0 |
| 2023-02-27 | $31.54 | $44.31 | 0 |
| 2023-02-24 | $31.54 | $44.31 | 0 |
| 2023-02-23 | $31.54 | $44.31 | 100,000 |
| 2023-02-22 | $31.54 | $44.31 | 0 |
| 2023-02-21 | $31.54 | $44.31 | 1,300 |
| 2023-02-17 | $31.61 | $44.41 | 0 |
| 2023-02-16 | $31.61 | $44.41 | 50,000 |
| 2023-02-15 | $31.61 | $44.41 | 400 |
| 2023-02-14 | $32.28 | $45.35 | 0 |
| 2023-02-13 | $32.28 | $45.35 | 0 |
| 2023-02-10 | $32.28 | $45.35 | 300 |
| 2023-02-09 | $32.25 | $45.30 | 500 |
| 2023-02-08 | $32.00 | $44.95 | 266,000 |
| 2023-02-07 | $32.00 | $44.95 | 309,600 |
| 2023-02-06 | $32.00 | $44.95 | 0 |
| 2023-02-03 | $32.00 | $44.95 | 600 |
| 2023-02-02 | $32.00 | $44.95 | 500 |
| 2023-02-01 | $32.15 | $45.16 | 0 |
| 2023-01-31 | $32.15 | $45.16 | 75,000 |
| 2023-01-30 | $32.15 | $45.16 | 0 |
| 2023-01-27 | $32.15 | $45.16 | 0 |
| 2023-01-26 | $32.15 | $45.16 | 75,100 |
| 2023-01-25 | $32.58 | $45.77 | 0 |
| 2023-01-24 | $32.58 | $45.77 | 2,800 |
| 2023-01-23 | $32.58 | $45.77 | 0 |
| 2023-01-20 | $32.58 | $45.77 | 0 |
| 2023-01-19 | $32.58 | $45.77 | 200,300 |
| 2023-01-18 | $32.58 | $45.77 | 600 |
| 2023-01-17 | $31.81 | $44.69 | 0 |
| 2023-01-13 | $31.81 | $44.69 | 200 |
| 2023-01-12 | $31.29 | $43.96 | 600 |
| 2023-01-11 | $30.52 | $42.87 | 0 |
| 2023-01-10 | $30.52 | $42.87 | 0 |
| 2023-01-09 | $30.52 | $42.87 | 600 |
| 2023-01-06 | $30.29 | $42.55 | 1,050,500 |
| 2023-01-05 | $30.60 | $42.99 | 0 |
| 2023-01-04 | $30.60 | $42.99 | 1,900 |
| 2023-01-03 | $31.09 | $43.68 | 700 |