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
- 2006-03-06 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 | $31.73 | $35.10 | 3,600 |
| 2023-12-28 | $31.79 | $35.17 | 1,400 |
| 2023-12-27 | $31.33 | $34.66 | 5,100 |
| 2023-12-26 | $30.00 | $33.19 | 5,400 |
| 2023-12-22 | $29.39 | $32.52 | 1,100 |
| 2023-12-21 | $29.30 | $32.42 | 1,900 |
| 2023-12-20 | $28.59 | $31.63 | 5,500 |
| 2023-12-19 | $28.38 | $31.40 | 300 |
| 2023-12-18 | $28.02 | $31.00 | 1,100 |
| 2023-12-15 | $28.27 | $31.28 | 53,200 |
| 2023-12-14 | $28.54 | $31.57 | 1,400 |
| 2023-12-13 | $27.48 | $30.40 | 3,900 |
| 2023-12-12 | $26.40 | $29.21 | 4,700 |
| 2023-12-11 | $26.89 | $29.75 | 7,300 |
| 2023-12-08 | $27.23 | $30.13 | 4,300 |
| 2023-12-07 | $26.89 | $29.75 | 2,300 |
| 2023-12-06 | $27.51 | $30.44 | 800 |
| 2023-12-05 | $27.36 | $30.27 | 2,600 |
| 2023-12-04 | $27.08 | $29.96 | 5,600 |
| 2023-12-01 | $27.46 | $30.38 | 1,700 |
| 2023-11-30 | $27.65 | $30.59 | 7,800 |
| 2023-11-29 | $26.74 | $29.58 | 3,500 |
| 2023-11-28 | $25.83 | $28.58 | 12,800 |
| 2023-11-27 | $25.80 | $28.54 | 1,300 |
| 2023-11-24 | $25.21 | $27.89 | 3,100 |
| 2023-11-22 | $25.94 | $28.70 | 4,300 |
| 2023-11-21 | $25.98 | $28.74 | 3,200 |
| 2023-11-20 | $26.42 | $29.23 | 105,700 |
| 2023-11-17 | $25.63 | $28.36 | 1,000 |
| 2023-11-16 | $25.13 | $27.80 | 3,000 |
| 2023-11-15 | $25.34 | $28.03 | 600 |
| 2023-11-14 | $25.44 | $28.15 | 1,300 |
| 2023-11-13 | $24.17 | $26.74 | 8,700 |
| 2023-11-10 | $24.06 | $26.62 | 1,500 |
| 2023-11-09 | $24.16 | $26.73 | 3,300 |
| 2023-11-08 | $24.75 | $27.38 | 4,500 |
| 2023-11-07 | $22.50 | $24.89 | 800 |
| 2023-11-06 | $23.51 | $26.01 | 6,200 |
| 2023-11-03 | $22.94 | $25.38 | 4,400 |
| 2023-11-02 | $22.40 | $24.78 | 3,100 |
| 2023-11-01 | $21.19 | $23.44 | 2,100 |
| 2023-10-31 | $21.57 | $23.86 | 5,500 |
| 2023-10-30 | $21.24 | $23.50 | 4,700 |
| 2023-10-27 | $21.66 | $23.96 | 14,100 |
| 2023-10-26 | $22.40 | $24.78 | 2,500 |
| 2023-10-25 | $20.94 | $23.17 | 1,800 |
| 2023-10-24 | $21.18 | $23.43 | 6,300 |
| 2023-10-23 | $20.04 | $22.17 | 4,000 |
| 2023-10-20 | $20.34 | $22.50 | 6,600 |
| 2023-10-19 | $20.02 | $22.15 | 2,500 |
| 2023-10-18 | $20.07 | $22.20 | 3,100 |
| 2023-10-17 | $20.53 | $22.71 | 5,100 |
| 2023-10-16 | $20.64 | $22.83 | 49,600 |
| 2023-10-13 | $20.70 | $22.90 | 90,800 |
| 2023-10-12 | $20.78 | $22.99 | 4,300 |
| 2023-10-11 | $20.97 | $23.20 | 3,700 |
| 2023-10-10 | $20.75 | $22.96 | 8,600 |
| 2023-10-09 | $19.61 | $21.70 | 4,100 |
| 2023-10-06 | $19.44 | $21.51 | 3,100 |
| 2023-10-05 | $19.18 | $21.22 | 1,300 |
| 2023-10-04 | $19.48 | $21.55 | 2,700 |
| 2023-10-03 | $19.49 | $21.56 | 3,600 |
| 2023-10-02 | $20.62 | $22.81 | 6,700 |
| 2023-09-29 | $21.21 | $23.47 | 3,600 |
| 2023-09-28 | $21.07 | $23.31 | 5,000 |
| 2023-09-27 | $20.56 | $22.75 | 6,800 |
| 2023-09-26 | $20.45 | $22.62 | 3,700 |
| 2023-09-25 | $21.64 | $23.94 | 3,600 |
| 2023-09-22 | $21.92 | $24.25 | 3,200 |
| 2023-09-21 | $22.23 | $24.59 | 5,100 |
| 2023-09-20 | $22.74 | $25.16 | 3,200 |
| 2023-09-19 | $22.44 | $24.83 | 5,300 |
| 2023-09-18 | $22.18 | $24.54 | 2,300 |
| 2023-09-15 | $22.17 | $24.53 | 5,300 |
| 2023-09-14 | $22.45 | $24.84 | 18,500 |
| 2023-09-13 | $22.18 | $24.54 | 13,600 |
| 2023-09-12 | $20.53 | $22.71 | 1,300 |
| 2023-09-11 | $20.89 | $23.11 | 2,500 |
| 2023-09-08 | $21.01 | $23.24 | 1,000 |
| 2023-09-07 | $21.48 | $23.76 | 1,700 |
| 2023-09-06 | $21.77 | $24.08 | 9,900 |
| 2023-09-05 | $22.51 | $24.90 | 10,900 |
| 2023-09-01 | $23.69 | $26.21 | 3,800 |
| 2023-08-31 | $23.12 | $25.58 | 2,100 |
| 2023-08-30 | $23.57 | $26.08 | 9,900 |
| 2023-08-29 | $24.41 | $27.01 | 600 |
| 2023-08-28 | $24.09 | $26.65 | 1,200 |
| 2023-08-25 | $23.89 | $26.43 | 1,600 |
| 2023-08-24 | $23.83 | $26.36 | 37,600 |
| 2023-08-23 | $23.48 | $25.98 | 4,800 |
| 2023-08-22 | $23.01 | $25.46 | 7,100 |
| 2023-08-21 | $22.46 | $24.85 | 2,800 |
| 2023-08-18 | $22.73 | $25.15 | 3,500 |
| 2023-08-17 | $23.21 | $25.68 | 1,800 |
| 2023-08-16 | $23.95 | $26.50 | 15,800 |
| 2023-08-15 | $23.94 | $26.49 | 6,800 |
| 2023-08-14 | $24.29 | $26.87 | 3,800 |
| 2023-08-11 | $24.51 | $27.12 | 1,000 |
| 2023-08-10 | $24.50 | $27.11 | 5,600 |
| 2023-08-09 | $25.89 | $28.64 | 1,300 |
| 2023-08-08 | $26.45 | $29.26 | 1,300 |
| 2023-08-07 | $26.00 | $28.76 | 1,500 |
| 2023-08-04 | $26.39 | $29.20 | 4,100 |
| 2023-08-03 | $26.14 | $28.92 | 700 |
| 2023-08-02 | $26.29 | $29.09 | 1,400 |
| 2023-08-01 | $26.65 | $29.48 | 1,000 |
| 2023-07-31 | $26.85 | $29.71 | 1,900 |
| 2023-07-28 | $26.60 | $29.43 | 5,500 |
| 2023-07-27 | $27.12 | $30.00 | 3,200 |
| 2023-07-26 | $28.50 | $31.53 | 4,600 |
| 2023-07-25 | $28.34 | $31.35 | 2,300 |
| 2023-07-24 | $27.97 | $30.94 | 1,000 |
| 2023-07-21 | $27.79 | $30.75 | 2,400 |
| 2023-07-20 | $27.84 | $30.80 | 1,200 |
| 2023-07-19 | $28.46 | $31.49 | 1,900 |
| 2023-07-18 | $28.07 | $31.05 | 1,400 |
| 2023-07-17 | $27.24 | $30.14 | 2,000 |
| 2023-07-14 | $27.62 | $30.56 | 200 |
| 2023-07-13 | $28.06 | $31.04 | 3,300 |
| 2023-07-12 | $27.64 | $30.58 | 2,600 |
| 2023-07-11 | $26.51 | $29.33 | 1,300 |
| 2023-07-10 | $25.99 | $28.75 | 1,900 |
| 2023-07-07 | $26.25 | $29.04 | 300 |
| 2023-07-06 | $25.68 | $28.41 | 2,400 |
| 2023-07-05 | $26.11 | $28.89 | 5,900 |
| 2023-07-03 | $26.41 | $29.22 | 600 |
| 2023-06-30 | $26.49 | $29.31 | 23,500 |
| 2023-06-29 | $25.99 | $28.75 | 5,100 |
| 2023-06-28 | $26.26 | $29.05 | 3,100 |
| 2023-06-27 | $26.03 | $28.80 | 1,200 |
| 2023-06-26 | $25.90 | $28.65 | 5,600 |
| 2023-06-23 | $26.26 | $29.05 | 3,500 |
| 2023-06-22 | $27.72 | $30.67 | 3,000 |
| 2023-06-21 | $27.79 | $30.75 | 700 |
| 2023-06-20 | $27.80 | $30.76 | 1,400 |
| 2023-06-16 | $28.32 | $31.33 | 4,800 |
| 2023-06-15 | $28.10 | $31.09 | 400 |
| 2023-06-14 | $28.16 | $31.15 | 1,100 |
| 2023-06-13 | $28.12 | $31.11 | 2,600 |
| 2023-06-12 | $28.39 | $31.41 | 1,200 |
| 2023-06-09 | $28.61 | $31.65 | 900 |
| 2023-06-08 | $29.21 | $32.32 | 1,100 |
| 2023-06-07 | $29.75 | $32.91 | 2,800 |
| 2023-06-06 | $29.62 | $32.77 | 7,700 |
| 2023-06-05 | $28.87 | $31.94 | 2,900 |
| 2023-06-02 | $29.37 | $32.49 | 1,300 |
| 2023-06-01 | $29.38 | $32.50 | 500 |
| 2023-05-31 | $28.55 | $31.59 | 7,000 |
| 2023-05-30 | $28.69 | $31.74 | 1,900 |
| 2023-05-26 | $28.73 | $31.78 | 1,700 |
| 2023-05-25 | $29.13 | $32.23 | 2,100 |
| 2023-05-24 | $28.63 | $31.67 | 2,800 |
| 2023-05-23 | $29.00 | $32.08 | 1,900 |
| 2023-05-22 | $30.06 | $33.26 | 900 |
| 2023-05-19 | $29.77 | $32.94 | 2,100 |
| 2023-05-18 | $29.40 | $32.53 | 2,200 |
| 2023-05-17 | $30.52 | $33.77 | 2,300 |
| 2023-05-16 | $30.41 | $33.64 | 3,100 |
| 2023-05-15 | $30.12 | $33.32 | 1,100 |
| 2023-05-12 | $29.70 | $32.86 | 8,400 |
| 2023-05-11 | $28.41 | $31.43 | 1,600 |
| 2023-05-10 | $29.70 | $32.86 | 3,900 |
| 2023-05-09 | $28.60 | $31.64 | 7,100 |
| 2023-05-08 | $28.67 | $31.72 | 2,200 |
| 2023-05-05 | $28.45 | $31.48 | 2,400 |
| 2023-05-04 | $27.93 | $30.90 | 600 |
| 2023-05-03 | $27.50 | $30.42 | 600 |
| 2023-05-02 | $27.19 | $30.08 | 1,000 |
| 2023-05-01 | $27.60 | $30.53 | 3,700 |
| 2023-04-28 | $27.59 | $30.52 | 1,400 |
| 2023-04-27 | $27.52 | $30.45 | 12,300 |
| 2023-04-26 | $26.61 | $29.44 | 2,500 |
| 2023-04-25 | $27.09 | $29.97 | 700 |
| 2023-04-24 | $27.80 | $30.76 | 10,900 |
| 2023-04-21 | $27.65 | $30.59 | 3,300 |
| 2023-04-20 | $27.48 | $30.40 | 1,400 |
| 2023-04-19 | $28.39 | $31.41 | 700 |
| 2023-04-18 | $28.49 | $31.52 | 4,200 |
| 2023-04-17 | $28.20 | $31.20 | 1,400 |
| 2023-04-14 | $28.65 | $31.70 | 2,700 |
| 2023-04-13 | $28.78 | $31.84 | 1,000 |
| 2023-04-12 | $28.75 | $31.81 | 2,100 |
| 2023-04-11 | $28.43 | $31.45 | 2,600 |
| 2023-04-10 | $28.79 | $31.85 | 1,300 |
| 2023-04-06 | $28.82 | $31.88 | 3,700 |
| 2023-04-05 | $28.78 | $31.84 | 1,000 |
| 2023-04-04 | $29.13 | $32.23 | 27,100 |
| 2023-04-03 | $29.53 | $32.67 | 700 |
| 2023-03-31 | $28.96 | $32.04 | 1,700 |
| 2023-03-30 | $28.86 | $31.93 | 6,000 |
| 2023-03-29 | $27.50 | $30.42 | 2,100 |
| 2023-03-28 | $27.11 | $29.99 | 2,400 |
| 2023-03-27 | $27.19 | $30.08 | 2,600 |
| 2023-03-24 | $26.95 | $29.82 | 1,700 |
| 2023-03-23 | $28.13 | $31.12 | 3,300 |
| 2023-03-22 | $28.69 | $31.74 | 2,800 |
| 2023-03-21 | $28.60 | $31.64 | 3,300 |
| 2023-03-20 | $27.99 | $30.97 | 700 |
| 2023-03-17 | $27.25 | $30.15 | 800 |
| 2023-03-16 | $27.86 | $30.82 | 3,100 |
| 2023-03-15 | $28.05 | $31.03 | 6,000 |
| 2023-03-14 | $30.03 | $33.22 | 11,600 |
| 2023-03-13 | $28.89 | $31.96 | 600 |
| 2023-03-10 | $28.92 | $32.00 | 1,500 |
| 2023-03-09 | $29.74 | $32.90 | 16,400 |
| 2023-03-08 | $29.00 | $32.08 | 9,000 |
| 2023-03-07 | $28.89 | $31.96 | 2,900 |
| 2023-03-06 | $29.74 | $32.90 | 3,200 |
| 2023-03-03 | $28.88 | $31.95 | 800 |
| 2023-03-02 | $29.08 | $32.17 | 2,000 |
| 2023-03-01 | $29.73 | $32.89 | 600 |
| 2023-02-28 | $28.52 | $31.55 | 3,900 |
| 2023-02-27 | $28.13 | $31.12 | 900 |
| 2023-02-24 | $28.16 | $31.15 | 1,300 |
| 2023-02-23 | $28.43 | $31.45 | 1,800 |
| 2023-02-22 | $28.09 | $31.08 | 9,900 |
| 2023-02-21 | $29.02 | $32.11 | 22,600 |
| 2023-02-17 | $29.50 | $32.64 | 4,900 |
| 2023-02-16 | $29.60 | $32.75 | 2,000 |
| 2023-02-15 | $29.87 | $33.05 | 400 |
| 2023-02-14 | $30.09 | $33.29 | 200 |
| 2023-02-13 | $30.46 | $33.70 | 3,100 |
| 2023-02-10 | $30.63 | $33.89 | 28,700 |
| 2023-02-09 | $30.93 | $34.22 | 6,100 |
| 2023-02-08 | $29.84 | $33.01 | 1,900 |
| 2023-02-07 | $28.87 | $31.94 | 4,500 |
| 2023-02-06 | $28.92 | $32.00 | 5,800 |
| 2023-02-03 | $29.07 | $32.16 | 2,800 |
| 2023-02-02 | $29.93 | $33.11 | 2,200 |
| 2023-02-01 | $29.24 | $32.35 | 7,700 |
| 2023-01-31 | $28.99 | $32.07 | 2,900 |
| 2023-01-30 | $28.20 | $31.20 | 83,700 |
| 2023-01-27 | $28.20 | $31.20 | 1,800 |
| 2023-01-26 | $29.10 | $32.19 | 4,200 |
| 2023-01-25 | $28.99 | $32.07 | 15,900 |
| 2023-01-24 | $29.63 | $32.78 | 4,900 |
| 2023-01-23 | $29.53 | $32.67 | 21,000 |
| 2023-01-20 | $29.54 | $32.68 | 3,100 |
| 2023-01-19 | $29.15 | $32.25 | 6,000 |
| 2023-01-18 | $30.20 | $33.41 | 1,200 |
| 2023-01-17 | $30.92 | $34.21 | 3,800 |
| 2023-01-13 | $31.32 | $34.65 | 17,200 |
| 2023-01-12 | $31.24 | $34.56 | 51,300 |
| 2023-01-11 | $30.67 | $33.93 | 5,700 |
| 2023-01-10 | $28.52 | $31.55 | 5,800 |
| 2023-01-09 | $28.97 | $32.05 | 2,200 |
| 2023-01-06 | $28.86 | $31.93 | 2,100 |
| 2023-01-05 | $27.48 | $30.40 | 2,300 |
| 2023-01-04 | $27.36 | $30.27 | 1,600 |
| 2023-01-03 | $28.22 | $31.22 | 5,200 |