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
- 2021-09-27 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 | $28.86 | $30.48 | 2,000 |
| 2023-12-28 | $28.55 | $30.15 | 5,100 |
| 2023-12-27 | $28.58 | $30.18 | 6,100 |
| 2023-12-26 | $28.08 | $29.66 | 6,400 |
| 2023-12-22 | $28.15 | $29.73 | 4,000 |
| 2023-12-21 | $28.03 | $29.61 | 3,200 |
| 2023-12-20 | $28.22 | $29.81 | 5,300 |
| 2023-12-19 | $28.33 | $29.92 | 4,600 |
| 2023-12-18 | $28.40 | $30.00 | 18,100 |
| 2023-12-15 | $28.13 | $29.71 | 7,300 |
| 2023-12-14 | $28.30 | $29.89 | 6,000 |
| 2023-12-13 | $27.72 | $29.28 | 9,000 |
| 2023-12-12 | $27.75 | $29.31 | 17,000 |
| 2023-12-11 | $27.21 | $28.74 | 1,900 |
| 2023-12-08 | $27.23 | $28.76 | 12,300 |
| 2023-12-07 | $26.97 | $28.48 | 2,500 |
| 2023-12-06 | $27.09 | $28.61 | 2,400 |
| 2023-12-05 | $26.50 | $27.99 | 6,000 |
| 2023-12-04 | $26.49 | $27.98 | 4,800 |
| 2023-12-01 | $27.19 | $28.72 | 2,800 |
| 2023-11-30 | $26.42 | $27.91 | 3,700 |
| 2023-11-29 | $26.61 | $28.11 | 1,400 |
| 2023-11-28 | $26.64 | $28.14 | 1,900 |
| 2023-11-27 | $26.55 | $28.04 | 2,900 |
| 2023-11-24 | $26.57 | $28.07 | 9,900 |
| 2023-11-22 | $25.82 | $27.27 | 4,600 |
| 2023-11-21 | $25.88 | $27.33 | 14,100 |
| 2023-11-20 | $25.92 | $27.38 | 12,100 |
| 2023-11-17 | $25.84 | $27.29 | 4,900 |
| 2023-11-16 | $26.14 | $27.61 | 3,500 |
| 2023-11-15 | $26.23 | $27.70 | 9,300 |
| 2023-11-14 | $26.61 | $28.11 | 4,100 |
| 2023-11-13 | $25.18 | $26.60 | 7,700 |
| 2023-11-10 | $25.16 | $26.57 | 9,200 |
| 2023-11-09 | $25.30 | $26.72 | 15,300 |
| 2023-11-08 | $25.22 | $26.64 | 13,400 |
| 2023-11-07 | $25.48 | $26.91 | 2,500 |
| 2023-11-06 | $25.19 | $26.61 | 10,300 |
| 2023-11-03 | $25.65 | $27.09 | 84,400 |
| 2023-11-02 | $24.87 | $26.27 | 3,900 |
| 2023-11-01 | $24.41 | $25.78 | 16,000 |
| 2023-10-31 | $24.45 | $25.83 | 1,800 |
| 2023-10-30 | $24.73 | $26.12 | 4,100 |
| 2023-10-27 | $24.63 | $26.01 | 8,400 |
| 2023-10-26 | $26.40 | $27.88 | 6,200 |
| 2023-10-25 | $26.85 | $28.36 | 2,800 |
| 2023-10-24 | $26.50 | $27.99 | 9,100 |
| 2023-10-23 | $25.95 | $27.41 | 20,900 |
| 2023-10-20 | $25.83 | $27.29 | 200 |
| 2023-10-19 | $25.71 | $27.16 | 33,800 |
| 2023-10-18 | $26.00 | $27.46 | 2,400 |
| 2023-10-17 | $26.49 | $27.97 | 7,400 |
| 2023-10-16 | $26.10 | $27.57 | 3,500 |
| 2023-10-13 | $26.38 | $27.86 | 2,400 |
| 2023-10-12 | $26.86 | $28.36 | 9,100 |
| 2023-10-11 | $26.72 | $28.22 | 122,900 |
| 2023-10-10 | $26.90 | $28.41 | 5,500 |
| 2023-10-09 | $26.49 | $27.97 | 14,700 |
| 2023-10-06 | $25.95 | $27.41 | 1,600 |
| 2023-10-05 | $26.13 | $27.60 | 500 |
| 2023-10-04 | $25.93 | $27.39 | 2,700 |
| 2023-10-03 | $25.68 | $26.86 | 2,200 |
| 2023-10-02 | $26.00 | $27.19 | 2,400 |
| 2023-09-29 | $26.08 | $27.28 | 3,600 |
| 2023-09-28 | $25.65 | $26.83 | 5,400 |
| 2023-09-27 | $25.10 | $26.25 | 252,900 |
| 2023-09-26 | $25.08 | $26.24 | 51,600 |
| 2023-09-25 | $25.37 | $26.53 | 2,800 |
| 2023-09-22 | $25.49 | $26.66 | 13,200 |
| 2023-09-21 | $25.45 | $26.62 | 1,600 |
| 2023-09-20 | $25.93 | $27.13 | 1,900 |
| 2023-09-19 | $26.08 | $27.28 | 10,300 |
| 2023-09-18 | $25.64 | $26.82 | 11,300 |
| 2023-09-15 | $25.44 | $26.61 | 600 |
| 2023-09-14 | $25.70 | $26.88 | 12,400 |
| 2023-09-13 | $25.27 | $26.43 | 7,600 |
| 2023-09-12 | $25.30 | $26.46 | 600 |
| 2023-09-11 | $26.07 | $27.27 | 2,800 |
| 2023-09-08 | $25.38 | $26.54 | 5,000 |
| 2023-09-07 | $24.94 | $26.08 | 1,100 |
| 2023-09-06 | $25.22 | $26.38 | 2,500 |
| 2023-09-05 | $24.44 | $25.56 | 200 |
| 2023-09-01 | $24.61 | $25.73 | 4,700 |
| 2023-08-31 | $24.91 | $26.05 | 1,200 |
| 2023-08-30 | $25.50 | $26.67 | 500 |
| 2023-08-29 | $25.68 | $26.86 | 4,300 |
| 2023-08-28 | $25.15 | $26.30 | 8,900 |
| 2023-08-25 | $24.95 | $26.10 | 2,800 |
| 2023-08-24 | $24.89 | $26.03 | 1,600 |
| 2023-08-23 | $25.06 | $26.21 | 900 |
| 2023-08-22 | $24.82 | $25.96 | 2,300 |
| 2023-08-21 | $25.60 | $26.78 | 4,100 |
| 2023-08-18 | $24.95 | $26.10 | 900 |
| 2023-08-17 | $25.08 | $26.23 | 5,900 |
| 2023-08-16 | $25.63 | $26.81 | 3,000 |
| 2023-08-15 | $25.47 | $26.64 | 800 |
| 2023-08-14 | $25.88 | $27.07 | 13,500 |
| 2023-08-11 | $25.49 | $26.66 | 2,000 |
| 2023-08-10 | $26.12 | $27.32 | 3,600 |
| 2023-08-09 | $26.05 | $27.24 | 26,400 |
| 2023-08-08 | $25.98 | $27.18 | 12,800 |
| 2023-08-07 | $25.97 | $27.16 | 25,200 |
| 2023-08-04 | $25.68 | $26.86 | 29,200 |
| 2023-08-03 | $25.60 | $26.78 | 2,800 |
| 2023-08-02 | $25.57 | $26.75 | 219,200 |
| 2023-08-01 | $25.61 | $26.78 | 22,200 |
| 2023-07-31 | $25.72 | $26.90 | 32,700 |
| 2023-07-28 | $25.27 | $26.43 | 60,000 |
| 2023-07-27 | $26.24 | $27.44 | 32,400 |
| 2023-07-26 | $25.89 | $27.07 | 23,000 |
| 2023-07-25 | $23.35 | $24.42 | 7,400 |
| 2023-07-24 | $24.09 | $25.20 | 3,400 |
| 2023-07-21 | $24.41 | $25.53 | 1,500 |
| 2023-07-20 | $24.19 | $25.30 | 25,900 |
| 2023-07-19 | $24.41 | $25.53 | 4,000 |
| 2023-07-18 | $24.58 | $25.71 | 32,500 |
| 2023-07-17 | $23.82 | $24.91 | 15,500 |
| 2023-07-14 | $23.65 | $24.74 | 200 |
| 2023-07-13 | $23.95 | $25.05 | 2,600 |
| 2023-07-12 | $23.02 | $24.08 | 2,000 |
| 2023-07-11 | $22.85 | $23.90 | 1,900 |
| 2023-07-10 | $23.00 | $24.06 | 800 |
| 2023-07-07 | $22.84 | $23.89 | 1,500 |
| 2023-07-06 | $22.43 | $23.46 | 6,800 |
| 2023-07-05 | $23.37 | $24.44 | 15,900 |
| 2023-07-03 | $22.53 | $23.57 | 600 |
| 2023-06-30 | $23.20 | $24.26 | 1,600 |
| 2023-06-29 | $22.00 | $23.01 | 1,500 |
| 2023-06-28 | $22.00 | $23.01 | 4,900 |
| 2023-06-27 | $22.00 | $23.01 | 6,900 |
| 2023-06-26 | $21.23 | $22.20 | 1,000 |
| 2023-06-23 | $21.03 | $22.00 | 4,500 |
| 2023-06-22 | $21.20 | $22.17 | 800 |
| 2023-06-21 | $21.20 | $22.17 | 1,400 |
| 2023-06-20 | $21.27 | $22.25 | 2,800 |
| 2023-06-16 | $22.05 | $23.06 | 23,400 |
| 2023-06-15 | $22.01 | $23.02 | 3,400 |
| 2023-06-14 | $21.78 | $22.77 | 17,900 |
| 2023-06-13 | $21.28 | $22.25 | 2,400 |
| 2023-06-12 | $20.61 | $21.56 | 1,300 |
| 2023-06-09 | $20.82 | $21.77 | 11,400 |
| 2023-06-08 | $20.73 | $21.69 | 34,300 |
| 2023-06-07 | $20.54 | $21.48 | 5,900 |
| 2023-06-06 | $20.28 | $21.21 | 6,000 |
| 2023-06-05 | $20.08 | $21.00 | 8,400 |
| 2023-06-02 | $20.38 | $21.31 | 5,700 |
| 2023-06-01 | $20.30 | $21.23 | 1,700 |
| 2023-05-31 | $19.82 | $20.73 | 3,300 |
| 2023-05-30 | $20.34 | $21.27 | 3,400 |
| 2023-05-26 | $20.21 | $21.14 | 6,000 |
| 2023-05-25 | $20.36 | $21.29 | 17,700 |
| 2023-05-24 | $20.28 | $21.21 | 200,900 |
| 2023-05-23 | $20.77 | $21.73 | 49,300 |
| 2023-05-22 | $20.38 | $21.32 | 3,500 |
| 2023-05-19 | $20.84 | $21.79 | 8,300 |
| 2023-05-18 | $21.02 | $21.98 | 183,300 |
| 2023-05-17 | $20.57 | $21.51 | 152,700 |
| 2023-05-16 | $20.42 | $21.36 | 1,400 |
| 2023-05-15 | $20.21 | $21.14 | 25,900 |
| 2023-05-12 | $20.43 | $21.06 | 15,800 |
| 2023-05-11 | $20.50 | $21.13 | 5,200 |
| 2023-05-10 | $20.52 | $21.16 | 3,700 |
| 2023-05-09 | $20.55 | $21.18 | 6,800 |
| 2023-05-08 | $21.20 | $21.85 | 15,700 |
| 2023-05-05 | $21.46 | $22.12 | 2,300 |
| 2023-05-04 | $20.90 | $21.55 | 6,300 |
| 2023-05-03 | $21.24 | $21.90 | 13,500 |
| 2023-05-02 | $21.20 | $21.86 | 19,000 |
| 2023-05-01 | $21.80 | $22.47 | 6,900 |
| 2023-04-28 | $21.91 | $22.58 | 2,800 |
| 2023-04-27 | $21.85 | $22.53 | 5,100 |
| 2023-04-26 | $23.32 | $24.04 | 5,300 |
| 2023-04-25 | $23.14 | $23.86 | 3,400 |
| 2023-04-24 | $23.15 | $23.86 | 14,900 |
| 2023-04-21 | $22.57 | $23.26 | 1,900 |
| 2023-04-20 | $22.53 | $23.23 | 6,300 |
| 2023-04-19 | $22.84 | $23.55 | 18,900 |
| 2023-04-18 | $22.99 | $23.70 | 700 |
| 2023-04-17 | $22.78 | $23.49 | 11,900 |
| 2023-04-14 | $23.40 | $24.12 | 22,400 |
| 2023-04-13 | $23.08 | $23.79 | 5,800 |
| 2023-04-12 | $24.13 | $24.88 | 14,400 |
| 2023-04-11 | $23.75 | $24.48 | 6,100 |
| 2023-04-10 | $23.14 | $23.86 | 3,300 |
| 2023-04-06 | $23.39 | $24.11 | 4,400 |
| 2023-04-05 | $24.47 | $25.23 | 4,700 |
| 2023-04-04 | $25.56 | $26.34 | 800 |
| 2023-04-03 | $25.00 | $25.77 | 27,000 |
| 2023-03-31 | $25.22 | $26.00 | 2,700 |
| 2023-03-30 | $25.22 | $25.99 | 700 |
| 2023-03-29 | $25.12 | $25.90 | 13,200 |
| 2023-03-28 | $24.49 | $25.25 | 11,100 |
| 2023-03-27 | $24.97 | $25.74 | 500 |
| 2023-03-24 | $24.47 | $25.23 | 7,300 |
| 2023-03-23 | $24.52 | $25.28 | 3,500 |
| 2023-03-22 | $24.13 | $24.88 | 4,400 |
| 2023-03-21 | $24.01 | $24.76 | 12,400 |
| 2023-03-20 | $23.54 | $24.27 | 4,400 |
| 2023-03-17 | $22.90 | $23.60 | 600 |
| 2023-03-16 | $23.36 | $24.08 | 2,700 |
| 2023-03-15 | $22.58 | $23.28 | 1,300 |
| 2023-03-14 | $23.00 | $23.72 | 17,000 |
| 2023-03-13 | $22.71 | $23.41 | 400 |
| 2023-03-10 | $23.16 | $23.88 | 1,500 |
| 2023-03-09 | $23.05 | $23.76 | 6,900 |
| 2023-03-08 | $23.30 | $24.02 | 3,300 |
| 2023-03-07 | $23.48 | $24.20 | 700 |
| 2023-03-06 | $23.22 | $23.94 | 2,800 |
| 2023-03-03 | $23.31 | $24.03 | 7,700 |
| 2023-03-02 | $23.84 | $24.58 | 200 |
| 2023-03-01 | $23.75 | $24.48 | 3,300 |
| 2023-02-28 | $23.59 | $24.32 | 400 |
| 2023-02-27 | $24.00 | $24.74 | 1,000 |
| 2023-02-24 | $23.40 | $24.12 | 3,100 |
| 2023-02-23 | $24.39 | $25.14 | 46,100 |
| 2023-02-22 | $23.54 | $24.26 | 7,600 |
| 2023-02-21 | $23.33 | $24.05 | 1,500 |
| 2023-02-17 | $24.09 | $24.83 | 1,300 |
| 2023-02-16 | $24.59 | $25.35 | 5,200 |
| 2023-02-15 | $24.40 | $25.15 | 1,000 |
| 2023-02-14 | $24.48 | $25.24 | 10,600 |
| 2023-02-13 | $24.56 | $25.32 | 6,500 |
| 2023-02-10 | $24.23 | $24.98 | 2,200 |
| 2023-02-09 | $24.35 | $25.10 | 11,400 |
| 2023-02-08 | $24.45 | $25.21 | 3,300 |
| 2023-02-07 | $24.98 | $25.75 | 2,000 |
| 2023-02-06 | $24.99 | $25.76 | 900 |
| 2023-02-03 | $25.95 | $26.75 | 4,400 |
| 2023-02-02 | $25.54 | $26.32 | 214,800 |
| 2023-02-01 | $25.51 | $26.30 | 700 |
| 2023-01-31 | $25.51 | $26.30 | 500 |
| 2023-01-30 | $25.59 | $26.38 | 6,300 |
| 2023-01-27 | $25.32 | $26.10 | 15,500 |
| 2023-01-26 | $25.13 | $25.91 | 2,600 |
| 2023-01-25 | $25.18 | $25.96 | 1,400 |
| 2023-01-24 | $25.50 | $26.29 | 2,000 |
| 2023-01-23 | $25.32 | $26.10 | 6,600 |
| 2023-01-20 | $25.32 | $26.11 | 3,900 |
| 2023-01-19 | $24.99 | $25.76 | 2,700 |
| 2023-01-18 | $25.01 | $25.78 | 5,300 |
| 2023-01-17 | $25.29 | $26.07 | 1,600 |
| 2023-01-13 | $24.83 | $25.59 | 3,500 |
| 2023-01-12 | $25.14 | $25.92 | 600 |
| 2023-01-11 | $25.90 | $26.70 | 20,700 |
| 2023-01-10 | $25.20 | $25.98 | 1,600 |
| 2023-01-09 | $25.70 | $26.49 | 7,100 |
| 2023-01-06 | $24.95 | $25.72 | 18,700 |
| 2023-01-05 | $24.95 | $25.72 | 29,000 |
| 2023-01-04 | $25.01 | $25.79 | 29,700 |
| 2023-01-03 | $24.79 | $25.56 | 3,700 |