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
- 2020-06-30 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 | $27.22 | $27.22 | 451 |
| 2023-12-28 | $24.02 | $24.02 | 394 |
| 2023-12-27 | $24.64 | $24.64 | 1,295 |
| 2023-12-26 | $24.64 | $24.64 | 394 |
| 2023-12-22 | $24.31 | $24.31 | 1,577 |
| 2023-12-21 | $23.76 | $23.76 | 1,408 |
| 2023-12-20 | $24.09 | $24.09 | 958 |
| 2023-12-19 | $23.61 | $23.61 | 1,352 |
| 2023-12-18 | $23.20 | $23.20 | 507 |
| 2023-12-15 | $23.15 | $23.15 | 789 |
| 2023-12-14 | $22.63 | $22.63 | 1,859 |
| 2023-12-13 | $23.18 | $23.18 | 3,548 |
| 2023-12-12 | $22.81 | $22.81 | 338 |
| 2023-12-11 | $23.00 | $23.00 | 2,478 |
| 2023-12-08 | $23.54 | $23.54 | 507 |
| 2023-12-07 | $23.08 | $23.08 | 175,002 |
| 2023-12-06 | $22.89 | $22.89 | 3,774 |
| 2023-12-05 | $23.08 | $23.08 | 620 |
| 2023-12-04 | $22.89 | $22.89 | 2,309 |
| 2023-12-01 | $22.39 | $22.39 | 0 |
| 2023-11-30 | $22.39 | $22.39 | 394 |
| 2023-11-29 | $23.13 | $23.13 | 563 |
| 2023-11-28 | $22.94 | $22.94 | 451 |
| 2023-11-27 | $22.05 | $22.05 | 2,084 |
| 2023-11-24 | $22.30 | $22.30 | 282 |
| 2023-11-22 | $21.89 | $21.89 | 338 |
| 2023-11-21 | $21.71 | $21.71 | 2,704 |
| 2023-11-20 | $21.18 | $21.18 | 1,014 |
| 2023-11-17 | $21.43 | $21.43 | 169 |
| 2023-11-16 | $21.99 | $21.99 | 1,859 |
| 2023-11-15 | $22.04 | $22.04 | 394 |
| 2023-11-14 | $21.52 | $21.52 | 1,183 |
| 2023-11-13 | $21.29 | $21.29 | 845 |
| 2023-11-10 | $21.80 | $21.80 | 845 |
| 2023-11-09 | $21.61 | $21.61 | 1,183 |
| 2023-11-08 | $21.36 | $21.36 | 3,830 |
| 2023-11-07 | $21.93 | $21.93 | 2,366 |
| 2023-11-06 | $22.70 | $22.70 | 1,746 |
| 2023-11-03 | $22.48 | $22.48 | 1,859 |
| 2023-11-02 | $21.38 | $21.38 | 1,464 |
| 2023-11-01 | $21.80 | $21.80 | 2,253 |
| 2023-10-31 | $21.07 | $21.07 | 2,591 |
| 2023-10-30 | $21.70 | $21.70 | 1,633 |
| 2023-10-27 | $21.77 | $21.77 | 8,956 |
| 2023-10-26 | $21.66 | $21.66 | 1,464 |
| 2023-10-25 | $22.38 | $22.38 | 1,239 |
| 2023-10-24 | $22.02 | $22.02 | 5,970 |
| 2023-10-23 | $22.20 | $22.20 | 789 |
| 2023-10-20 | $21.62 | $21.62 | 845 |
| 2023-10-19 | $22.01 | $22.01 | 1,352 |
| 2023-10-18 | $22.23 | $22.23 | 4,112 |
| 2023-10-17 | $22.79 | $22.79 | 1,295 |
| 2023-10-16 | $22.64 | $22.64 | 1,915 |
| 2023-10-13 | $22.19 | $22.19 | 789 |
| 2023-10-12 | $23.29 | $23.29 | 451 |
| 2023-10-11 | $22.80 | $22.80 | 1,971 |
| 2023-10-10 | $22.03 | $22.03 | 1,577 |
| 2023-10-09 | $21.66 | $21.66 | 394 |
| 2023-10-06 | $21.57 | $21.57 | 1,295 |
| 2023-10-05 | $22.16 | $22.16 | 5,858 |
| 2023-10-04 | $21.42 | $21.42 | 1,014 |
| 2023-10-03 | $21.78 | $21.78 | 3,042 |
| 2023-10-02 | $23.32 | $23.32 | 0 |
| 2023-09-29 | $23.32 | $23.32 | 113 |
| 2023-09-28 | $23.70 | $23.70 | 225 |
| 2023-09-27 | $23.15 | $23.15 | 732 |
| 2023-09-26 | $23.44 | $23.44 | 958 |
| 2023-09-25 | $23.82 | $23.82 | 225 |
| 2023-09-22 | $23.60 | $23.60 | 1,014 |
| 2023-09-21 | $23.63 | $23.63 | 169 |
| 2023-09-20 | $24.86 | $24.86 | 56 |
| 2023-09-19 | $24.86 | $24.86 | 1,295 |
| 2023-09-18 | $23.81 | $23.81 | 676 |
| 2023-09-15 | $23.79 | $23.79 | 901 |
| 2023-09-14 | $23.15 | $23.15 | 282 |
| 2023-09-13 | $22.73 | $22.73 | 169 |
| 2023-09-12 | $22.74 | $22.74 | 1,690 |
| 2023-09-11 | $23.49 | $23.49 | 845 |
| 2023-09-08 | $22.73 | $22.73 | 958 |
| 2023-09-07 | $23.08 | $23.08 | 169 |
| 2023-09-06 | $22.64 | $22.64 | 507 |
| 2023-09-05 | $24.00 | $24.00 | 6,815 |
| 2023-09-01 | $23.34 | $23.34 | 113 |
| 2023-08-31 | $22.89 | $22.89 | 169 |
| 2023-08-30 | $23.10 | $23.10 | 8,899 |
| 2023-08-29 | $22.81 | $22.81 | 282 |
| 2023-08-28 | $23.35 | $23.35 | 2,422 |
| 2023-08-25 | $22.96 | $22.96 | 1,183 |
| 2023-08-24 | $23.56 | $23.56 | 620 |
| 2023-08-23 | $23.36 | $23.36 | 2,309 |
| 2023-08-22 | $22.81 | $22.81 | 7,322 |
| 2023-08-21 | $22.73 | $22.73 | 2,366 |
| 2023-08-18 | $23.14 | $23.14 | 0 |
| 2023-08-17 | $23.14 | $23.14 | 0 |
| 2023-08-16 | $23.14 | $23.14 | 0 |
| 2023-08-15 | $23.14 | $23.14 | 338 |
| 2023-08-14 | $23.68 | $23.68 | 0 |
| 2023-08-11 | $23.68 | $23.68 | 789 |
| 2023-08-10 | $23.40 | $23.40 | 0 |
| 2023-08-09 | $23.40 | $23.40 | 113 |
| 2023-08-08 | $25.30 | $25.30 | 845 |
| 2023-08-07 | $25.15 | $25.15 | 56 |
| 2023-08-04 | $25.15 | $25.15 | 169 |
| 2023-08-03 | $25.73 | $25.73 | 113 |
| 2023-08-02 | $25.90 | $25.90 | 56 |
| 2023-08-01 | $25.90 | $25.90 | 282 |
| 2023-07-31 | $25.93 | $25.93 | 56 |
| 2023-07-28 | $25.93 | $25.93 | 394 |
| 2023-07-27 | $26.84 | $26.84 | 113 |
| 2023-07-26 | $25.92 | $25.92 | 113 |
| 2023-07-25 | $25.92 | $25.92 | 169 |
| 2023-07-24 | $25.49 | $25.49 | 225 |
| 2023-07-21 | $24.87 | $24.87 | 0 |
| 2023-07-20 | $24.87 | $24.87 | 0 |
| 2023-07-19 | $24.87 | $24.87 | 56 |
| 2023-07-18 | $24.87 | $24.87 | 56 |
| 2023-07-17 | $24.87 | $24.87 | 0 |
| 2023-07-14 | $24.87 | $24.87 | 394 |
| 2023-07-13 | $24.89 | $24.89 | 0 |
| 2023-07-12 | $24.89 | $24.89 | 0 |
| 2023-07-11 | $24.89 | $24.89 | 451 |
| 2023-07-10 | $25.07 | $25.07 | 620 |
| 2023-07-07 | $25.42 | $25.42 | 0 |
| 2023-07-06 | $25.42 | $25.42 | 0 |
| 2023-07-05 | $25.42 | $25.42 | 0 |
| 2023-07-03 | $25.42 | $25.42 | 394 |
| 2023-06-30 | $24.96 | $24.96 | 0 |
| 2023-06-29 | $24.96 | $24.96 | 0 |
| 2023-06-28 | $24.96 | $24.96 | 282 |
| 2023-06-27 | $24.71 | $24.71 | 507 |
| 2023-06-26 | $24.56 | $24.56 | 113 |
| 2023-06-23 | $25.85 | $25.85 | 0 |
| 2023-06-22 | $25.85 | $25.85 | 169 |
| 2023-06-21 | $25.08 | $25.08 | 169 |
| 2023-06-20 | $24.13 | $24.13 | 0 |
| 2023-06-16 | $24.13 | $24.13 | 0 |
| 2023-06-15 | $24.13 | $24.13 | 169 |
| 2023-06-14 | $24.13 | $24.13 | 0 |
| 2023-06-13 | $24.13 | $24.13 | 451 |
| 2023-06-12 | $23.91 | $23.91 | 620 |
| 2023-06-09 | $24.17 | $24.17 | 169 |
| 2023-06-08 | $23.36 | $23.36 | 338 |
| 2023-06-07 | $23.83 | $23.83 | 789 |
| 2023-06-06 | $23.91 | $23.91 | 225 |
| 2023-06-05 | $23.28 | $23.28 | 1,295 |
| 2023-06-02 | $22.75 | $22.75 | 732 |
| 2023-06-01 | $21.78 | $21.78 | 845 |
| 2023-05-31 | $21.41 | $21.41 | 620 |
| 2023-05-30 | $22.26 | $22.26 | 1,183 |
| 2023-05-26 | $22.03 | $22.03 | 563 |
| 2023-05-25 | $22.46 | $22.46 | 394 |
| 2023-05-24 | $22.09 | $22.09 | 958 |
| 2023-05-23 | $22.30 | $22.30 | 1,802 |
| 2023-05-22 | $22.17 | $22.17 | 732 |
| 2023-05-19 | $21.50 | $21.50 | 2,422 |
| 2023-05-18 | $21.46 | $21.46 | 1,239 |
| 2023-05-17 | $21.54 | $21.54 | 620 |
| 2023-05-16 | $21.75 | $21.75 | 789 |
| 2023-05-15 | $22.92 | $22.92 | 3,098 |
| 2023-05-12 | $22.56 | $22.56 | 0 |
| 2023-05-11 | $22.56 | $22.56 | 789 |
| 2023-05-10 | $22.49 | $22.49 | 8,280 |
| 2023-05-09 | $22.44 | $22.44 | 845 |
| 2023-05-08 | $22.87 | $22.87 | 1,295 |
| 2023-05-05 | $22.74 | $22.74 | 1,239 |
| 2023-05-04 | $22.35 | $22.35 | 1,577 |
| 2023-05-03 | $22.41 | $22.41 | 2,478 |
| 2023-05-02 | $22.45 | $22.45 | 338 |
| 2023-05-01 | $21.93 | $21.93 | 5,858 |
| 2023-04-28 | $23.13 | $23.13 | 1,014 |
| 2023-04-27 | $22.76 | $22.76 | 901 |
| 2023-04-26 | $22.66 | $22.66 | 282 |
| 2023-04-25 | $22.48 | $22.48 | 1,295 |
| 2023-04-24 | $22.76 | $22.76 | 1,464 |
| 2023-04-21 | $22.39 | $22.39 | 282 |
| 2023-04-20 | $22.25 | $22.25 | 507 |
| 2023-04-19 | $22.33 | $22.33 | 1,802 |
| 2023-04-18 | $22.44 | $22.44 | 1,971 |
| 2023-04-17 | $22.35 | $22.35 | 1,183 |
| 2023-04-14 | $22.28 | $22.28 | 1,633 |
| 2023-04-13 | $22.49 | $22.49 | 563 |
| 2023-04-12 | $22.49 | $22.49 | 451 |
| 2023-04-11 | $22.67 | $22.67 | 2,366 |
| 2023-04-10 | $21.89 | $21.89 | 2,985 |
| 2023-04-06 | $22.29 | $22.29 | 676 |
| 2023-04-05 | $22.55 | $22.55 | 845 |
| 2023-04-04 | $22.89 | $22.89 | 1,633 |
| 2023-04-03 | $23.15 | $23.15 | 620 |
| 2023-03-31 | $23.26 | $23.26 | 1,690 |
| 2023-03-30 | $23.20 | $23.20 | 563 |
| 2023-03-29 | $22.60 | $22.60 | 2,591 |
| 2023-03-28 | $22.07 | $22.07 | 2,647 |
| 2023-03-27 | $21.51 | $21.51 | 1,183 |
| 2023-03-24 | $21.66 | $21.66 | 1,802 |
| 2023-03-23 | $21.82 | $21.82 | 507 |
| 2023-03-22 | $21.06 | $21.06 | 2,704 |
| 2023-03-21 | $21.57 | $21.57 | 4,844 |
| 2023-03-20 | $21.27 | $21.27 | 3,717 |
| 2023-03-17 | $21.16 | $21.16 | 10,251 |
| 2023-03-16 | $21.38 | $21.38 | 1,126 |
| 2023-03-15 | $21.00 | $21.00 | 1,802 |
| 2023-03-14 | $21.57 | $21.57 | 2,816 |
| 2023-03-13 | $22.16 | $22.16 | 2,929 |
| 2023-03-10 | $23.33 | $23.33 | 901 |
| 2023-03-09 | $24.06 | $24.06 | 282 |
| 2023-03-08 | $23.40 | $23.40 | 1,295 |
| 2023-03-07 | $23.10 | $23.10 | 1,971 |
| 2023-03-06 | $23.67 | $23.67 | 2,422 |
| 2023-03-03 | $23.44 | $23.44 | 958 |
| 2023-03-02 | $23.04 | $23.04 | 2,760 |
| 2023-03-01 | $23.12 | $23.12 | 1,295 |
| 2023-02-28 | $22.63 | $22.63 | 3,774 |
| 2023-02-27 | $22.60 | $22.60 | 2,535 |
| 2023-02-24 | $21.91 | $21.91 | 2,309 |
| 2023-02-23 | $22.19 | $22.19 | 1,690 |
| 2023-02-22 | $22.19 | $22.19 | 1,577 |
| 2023-02-21 | $22.43 | $22.43 | 282 |
| 2023-02-17 | $22.51 | $22.51 | 1,126 |
| 2023-02-16 | $22.20 | $22.20 | 394 |
| 2023-02-15 | $22.26 | $22.26 | 563 |
| 2023-02-14 | $22.21 | $22.21 | 676 |
| 2023-02-13 | $22.87 | $22.87 | 5,970 |
| 2023-02-10 | $22.42 | $22.42 | 225 |
| 2023-02-09 | $22.78 | $22.78 | 1,014 |
| 2023-02-08 | $22.42 | $22.42 | 563 |
| 2023-02-07 | $22.65 | $22.65 | 1,126 |
| 2023-02-06 | $22.30 | $22.30 | 3,774 |
| 2023-02-03 | $21.94 | $21.94 | 676 |
| 2023-02-02 | $22.26 | $22.26 | 2,084 |
| 2023-02-01 | $22.02 | $22.02 | 958 |
| 2023-01-31 | $21.83 | $21.83 | 563 |
| 2023-01-30 | $21.69 | $21.69 | 225 |
| 2023-01-27 | $21.77 | $21.77 | 563 |
| 2023-01-26 | $21.61 | $21.61 | 789 |
| 2023-01-25 | $21.68 | $21.68 | 1,971 |
| 2023-01-24 | $21.22 | $21.22 | 2,873 |
| 2023-01-23 | $21.96 | $21.96 | 1,295 |
| 2023-01-20 | $21.19 | $21.19 | 732 |
| 2023-01-19 | $20.97 | $20.97 | 507 |
| 2023-01-18 | $21.45 | $21.45 | 1,126 |
| 2023-01-17 | $20.96 | $20.96 | 451 |
| 2023-01-13 | $20.28 | $20.28 | 1,633 |
| 2023-01-12 | $20.19 | $20.19 | 1,746 |
| 2023-01-11 | $20.22 | $20.22 | 169 |
| 2023-01-10 | $20.24 | $20.24 | 282 |
| 2023-01-09 | $20.19 | $20.19 | 732 |
| 2023-01-06 | $20.27 | $20.27 | 225 |
| 2023-01-05 | $19.53 | $19.53 | 958 |
| 2023-01-04 | $19.83 | $19.83 | 1,014 |
| 2023-01-03 | $20.20 | $20.20 | 451 |