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
- 2010-06-09 to 2026-09-04
- 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2023-12-29 | $21.57 | $21.57 | 27,400 | — | — |
| 2023-12-28 | $21.73 | $21.73 | 59,600 | — | — |
| 2023-12-27 | $21.74 | $21.74 | 26,000 | — | — |
| 2023-12-26 | $21.92 | $21.92 | 42,200 | — | — |
| 2023-12-22 | $21.62 | $21.62 | 24,300 | — | — |
| 2023-12-21 | $21.66 | $21.66 | 45,700 | — | — |
| 2023-12-20 | $21.52 | $21.52 | 115,300 | — | — |
| 2023-12-19 | $21.65 | $21.65 | 39,000 | — | — |
| 2023-12-18 | $21.83 | $21.83 | 35,500 | — | — |
| 2023-12-15 | $21.98 | $21.98 | 53,300 | — | — |
| 2023-12-14 | $21.95 | $21.95 | 28,100 | — | — |
| 2023-12-13 | $21.91 | $21.91 | 117,500 | — | — |
| 2023-12-12 | $22.11 | $22.11 | 19,400 | — | — |
| 2023-12-11 | $22.00 | $22.00 | 38,200 | — | — |
| 2023-12-08 | $22.17 | $22.17 | 58,500 | — | — |
| 2023-12-07 | $22.18 | $22.18 | 33,400 | — | — |
| 2023-12-06 | $22.00 | $22.00 | 91,400 | — | — |
| 2023-12-05 | $22.27 | $22.27 | 36,100 | — | — |
| 2023-12-04 | $22.09 | $22.09 | 52,700 | — | — |
| 2023-12-01 | $22.04 | $22.04 | 34,600 | — | — |
| 2023-11-30 | $21.95 | $21.95 | 69,000 | — | — |
| 2023-11-29 | $21.73 | $21.73 | 38,000 | — | — |
| 2023-11-28 | $21.61 | $21.61 | 37,500 | — | — |
| 2023-11-27 | $21.65 | $21.65 | 48,200 | — | — |
| 2023-11-24 | $21.93 | $21.93 | 11,100 | — | — |
| 2023-11-22 | $22.15 | $22.15 | 35,300 | — | — |
| 2023-11-21 | $22.18 | $22.18 | 37,500 | — | — |
| 2023-11-20 | $22.09 | $22.09 | 20,400 | — | — |
| 2023-11-17 | $22.07 | $22.07 | 44,100 | — | — |
| 2023-11-16 | $22.27 | $22.27 | 53,100 | — | — |
| 2023-11-15 | $22.13 | $22.13 | 49,200 | — | — |
| 2023-11-14 | $22.39 | $22.39 | 127,200 | — | — |
| 2023-11-13 | $22.29 | $22.29 | 129,900 | — | — |
| 2023-11-10 | $21.73 | $21.73 | 26,800 | — | — |
| 2023-11-09 | $21.91 | $21.91 | 47,400 | — | — |
| 2023-11-08 | $22.13 | $22.13 | 48,100 | — | — |
| 2023-11-07 | $21.97 | $21.97 | 36,800 | — | — |
| 2023-11-06 | $22.28 | $22.28 | 67,700 | — | — |
| 2023-11-03 | $22.31 | $22.31 | 50,300 | — | — |
| 2023-11-02 | $21.95 | $21.95 | 77,000 | — | — |
| 2023-11-01 | $22.13 | $22.13 | 38,700 | — | — |
| 2023-10-31 | $22.24 | $22.24 | 43,100 | — | — |
| 2023-10-30 | $22.18 | $22.18 | 55,900 | — | — |
| 2023-10-27 | $22.27 | $22.27 | 59,200 | — | — |
| 2023-10-26 | $22.15 | $22.15 | 175,800 | — | — |
| 2023-10-25 | $22.25 | $22.25 | 114,500 | — | — |
| 2023-10-24 | $22.32 | $22.32 | 109,000 | — | — |
| 2023-10-23 | $22.65 | $22.65 | 151,900 | — | — |
| 2023-10-20 | $22.80 | $22.80 | 155,100 | — | — |
| 2023-10-19 | $23.10 | $23.10 | 60,200 | — | — |
| 2023-10-18 | $22.72 | $22.72 | 59,900 | — | — |
| 2023-10-17 | $22.58 | $22.58 | 85,800 | — | — |
| 2023-10-16 | $22.62 | $22.62 | 38,100 | — | — |
| 2023-10-13 | $22.80 | $22.80 | 38,200 | — | — |
| 2023-10-12 | $22.85 | $22.85 | 65,600 | — | — |
| 2023-10-11 | $22.59 | $22.59 | 30,700 | — | — |
| 2023-10-10 | $22.42 | $22.42 | 51,800 | — | — |
| 2023-10-09 | $22.56 | $22.56 | 25,100 | — | — |
| 2023-10-06 | $22.74 | $22.74 | 27,800 | — | — |
| 2023-10-05 | $22.81 | $22.81 | 86,800 | — | — |
| 2023-10-04 | $22.41 | $22.41 | 38,700 | — | — |
| 2023-10-03 | $22.50 | $22.50 | 44,500 | — | — |
| 2023-10-02 | $22.52 | $22.52 | 52,000 | — | — |
| 2023-09-29 | $22.02 | $22.02 | 80,500 | — | — |
| 2023-09-28 | $22.49 | $22.49 | 43,000 | — | — |
| 2023-09-27 | $22.34 | $22.34 | 56,200 | — | — |
| 2023-09-26 | $22.12 | $22.12 | 61,400 | — | — |
| 2023-09-25 | $22.21 | $22.21 | 46,400 | — | — |
| 2023-09-22 | $21.96 | $21.96 | 39,800 | — | — |
| 2023-09-21 | $21.91 | $21.91 | 54,100 | — | — |
| 2023-09-20 | $22.20 | $22.20 | 80,000 | — | — |
| 2023-09-19 | $21.97 | $21.97 | 54,500 | — | — |
| 2023-09-18 | $21.82 | $21.82 | 69,100 | — | — |
| 2023-09-15 | $21.97 | $21.97 | 38,900 | — | — |
| 2023-09-14 | $22.13 | $22.13 | 43,300 | — | — |
| 2023-09-13 | $22.16 | $22.16 | 103,100 | — | — |
| 2023-09-12 | $21.99 | $21.99 | 68,300 | — | — |
| 2023-09-11 | $22.33 | $22.33 | 33,500 | — | — |
| 2023-09-08 | $22.18 | $22.18 | 23,900 | — | — |
| 2023-09-07 | $22.31 | $22.31 | 28,700 | — | — |
| 2023-09-06 | $22.30 | $22.30 | 35,500 | — | — |
| 2023-09-05 | $22.37 | $22.37 | 34,000 | — | — |
| 2023-09-01 | $22.20 | $22.20 | 26,000 | — | — |
| 2023-08-31 | $22.07 | $22.07 | 34,300 | — | — |
| 2023-08-30 | $22.16 | $22.16 | 57,800 | — | — |
| 2023-08-29 | $22.30 | $22.30 | 44,500 | — | — |
| 2023-08-28 | $22.69 | $22.69 | 61,100 | — | — |
| 2023-08-25 | $22.29 | $22.29 | 88,500 | — | — |
| 2023-08-24 | $22.36 | $22.36 | 39,100 | — | — |
| 2023-08-23 | $22.32 | $22.32 | 48,100 | — | — |
| 2023-08-22 | $21.93 | $21.93 | 32,300 | — | — |
| 2023-08-21 | $22.10 | $22.10 | 53,100 | — | — |
| 2023-08-18 | $22.52 | $22.52 | 64,600 | — | — |
| 2023-08-17 | $22.30 | $22.30 | 53,800 | — | — |
| 2023-08-16 | $22.07 | $22.07 | 48,500 | — | — |
| 2023-08-15 | $21.80 | $21.80 | 99,300 | — | — |
| 2023-08-14 | $22.26 | $22.26 | 50,400 | — | — |
| 2023-08-11 | $22.29 | $22.29 | 69,000 | — | — |
| 2023-08-10 | $22.61 | $22.61 | 42,800 | — | — |
| 2023-08-09 | $22.60 | $22.60 | 44,000 | — | — |
| 2023-08-08 | $22.73 | $22.73 | 77,700 | — | — |
| 2023-08-07 | $22.65 | $22.65 | 80,700 | — | — |
| 2023-08-04 | $22.74 | $22.74 | 97,200 | — | — |
| 2023-08-03 | $22.49 | $22.49 | 36,800 | — | — |
| 2023-08-02 | $22.67 | $22.67 | 72,300 | — | — |
| 2023-08-01 | $22.93 | $22.93 | 262,500 | — | — |
| 2023-07-31 | $23.09 | $23.09 | 130,200 | — | — |
| 2023-07-28 | $23.78 | $23.78 | 125,500 | — | — |
| 2023-07-27 | $24.23 | $24.23 | 60,300 | — | — |
| 2023-07-26 | $24.39 | $24.39 | 197,900 | — | — |
| 2023-07-25 | $25.00 | $25.00 | 86,700 | — | — |
| 2023-07-24 | $25.17 | $25.17 | 165,600 | — | — |
| 2023-07-21 | $23.96 | $23.96 | 132,000 | — | — |
| 2023-07-20 | $24.35 | $24.35 | 84,000 | — | — |
| 2023-07-19 | $24.59 | $24.59 | 211,300 | — | — |
| 2023-07-18 | $23.84 | $23.84 | 210,400 | — | — |
| 2023-07-17 | $22.80 | $22.80 | 79,800 | — | — |
| 2023-07-14 | $23.16 | $23.16 | 172,700 | — | — |
| 2023-07-13 | $22.63 | $22.63 | 325,000 | — | — |
| 2023-07-12 | $21.83 | $21.83 | 195,200 | — | — |
| 2023-07-11 | $22.55 | $22.55 | 58,600 | — | — |
| 2023-07-10 | $22.46 | $22.46 | 60,500 | — | — |
| 2023-07-07 | $22.35 | $22.35 | 269,500 | — | — |
| 2023-07-06 | $22.75 | $22.75 | 128,700 | — | — |
| 2023-07-05 | $22.16 | $22.16 | 223,200 | — | — |
| 2023-07-03 | $22.40 | $22.40 | 84,700 | — | — |
| 2023-06-30 | $22.19 | $22.19 | 250,100 | — | — |
| 2023-06-29 | $23.41 | $23.41 | 122,500 | — | — |
| 2023-06-28 | $23.74 | $23.74 | 145,200 | — | — |
| 2023-06-27 | $24.54 | $24.54 | 179,500 | — | — |
| 2023-06-26 | $25.62 | $25.62 | 102,200 | — | — |
| 2023-06-23 | $25.49 | $25.49 | 252,600 | — | — |
| 2023-06-22 | $26.81 | $26.81 | 237,700 | — | — |
| 2023-06-21 | $27.20 | $27.20 | 212,900 | — | — |
| 2023-06-20 | $25.97 | $25.97 | 130,400 | — | — |
| 2023-06-16 | $25.95 | $25.95 | 172,400 | — | — |
| 2023-06-15 | $25.06 | $25.06 | 154,700 | — | — |
| 2023-06-14 | $24.19 | $24.19 | 48,700 | — | — |
| 2023-06-13 | $24.17 | $24.17 | 102,000 | — | — |
| 2023-06-12 | $24.05 | $24.05 | 75,700 | — | — |
| 2023-06-09 | $23.37 | $23.37 | 47,100 | — | — |
| 2023-06-08 | $23.53 | $23.53 | 60,400 | — | — |
| 2023-06-07 | $23.27 | $23.27 | 60,400 | — | — |
| 2023-06-06 | $23.73 | $23.73 | 54,300 | — | — |
| 2023-06-05 | $23.65 | $23.65 | 36,900 | — | — |
| 2023-06-02 | $23.83 | $23.83 | 68,000 | — | — |
| 2023-06-01 | $23.49 | $23.49 | 136,000 | — | — |
| 2023-05-31 | $23.10 | $23.10 | 66,800 | — | — |
| 2023-05-30 | $23.20 | $23.20 | 70,900 | — | — |
| 2023-05-26 | $23.62 | $23.62 | 78,300 | — | — |
| 2023-05-25 | $22.88 | $22.88 | 40,400 | — | — |
| 2023-05-24 | $23.03 | $23.03 | 45,200 | — | — |
| 2023-05-23 | $23.00 | $23.00 | 71,500 | — | — |
| 2023-05-22 | $22.63 | $22.63 | 58,900 | — | — |
| 2023-05-19 | $22.27 | $22.27 | 74,800 | — | — |
| 2023-05-18 | $22.23 | $22.23 | 44,100 | — | — |
| 2023-05-17 | $22.20 | $22.20 | 75,000 | — | — |
| 2023-05-16 | $22.61 | $22.61 | 60,900 | — | — |
| 2023-05-15 | $23.07 | $23.07 | 45,400 | — | — |
| 2023-05-12 | $22.74 | $22.74 | 71,300 | — | — |
| 2023-05-11 | $22.96 | $22.96 | 33,700 | — | — |
| 2023-05-10 | $23.21 | $23.21 | 43,900 | — | — |
| 2023-05-09 | $23.16 | $23.16 | 66,600 | — | — |
| 2023-05-08 | $23.59 | $23.59 | 29,000 | — | — |
| 2023-05-05 | $23.78 | $23.78 | 35,300 | — | — |
| 2023-05-04 | $23.47 | $23.47 | 30,400 | — | — |
| 2023-05-03 | $23.49 | $23.49 | 79,600 | — | — |
| 2023-05-02 | $23.06 | $23.06 | 58,400 | — | — |
| 2023-05-01 | $23.23 | $23.23 | 47,200 | — | — |
| 2023-04-28 | $23.38 | $23.38 | 86,400 | — | — |
| 2023-04-27 | $23.45 | $23.45 | 220,600 | — | — |
| 2023-04-26 | $24.09 | $24.09 | 75,900 | — | — |
| 2023-04-25 | $24.21 | $24.21 | 64,100 | — | — |
| 2023-04-24 | $24.30 | $24.30 | 44,600 | — | — |
| 2023-04-21 | $24.41 | $24.41 | 52,600 | — | — |
| 2023-04-20 | $24.87 | $24.87 | 62,800 | — | — |
| 2023-04-19 | $25.16 | $25.16 | 67,800 | — | — |
| 2023-04-18 | $25.48 | $25.48 | 62,500 | — | — |
| 2023-04-17 | $25.33 | $25.33 | 33,000 | — | — |
| 2023-04-14 | $25.11 | $25.11 | 51,400 | — | — |
| 2023-04-13 | $24.77 | $24.77 | 92,100 | — | — |
| 2023-04-12 | $24.82 | $24.82 | 35,800 | — | — |
| 2023-04-11 | $24.91 | $24.91 | 51,600 | — | — |
| 2023-04-10 | $25.08 | $25.08 | 65,600 | — | — |
| 2023-04-06 | $24.74 | $24.74 | 28,200 | — | — |
| 2023-04-05 | $24.91 | $24.91 | 27,600 | — | — |
| 2023-04-04 | $24.94 | $24.94 | 57,000 | — | — |
| 2023-04-03 | $25.27 | $25.27 | 44,300 | — | — |
| 2023-03-31 | $25.23 | $25.23 | 87,000 | — | — |
| 2023-03-30 | $25.16 | $25.16 | 28,100 | — | — |
| 2023-03-29 | $25.29 | $25.29 | 52,000 | — | — |
| 2023-03-28 | $25.29 | $25.29 | 52,700 | — | — |
| 2023-03-27 | $25.25 | $25.25 | 66,100 | — | — |
| 2023-03-24 | $24.87 | $24.87 | 76,500 | — | — |
| 2023-03-23 | $24.40 | $24.40 | 72,700 | — | — |
| 2023-03-22 | $24.46 | $24.46 | 42,700 | — | — |
| 2023-03-21 | $24.52 | $24.52 | 41,700 | — | — |
| 2023-03-20 | $24.75 | $24.75 | 35,500 | — | — |
| 2023-03-17 | $24.77 | $24.77 | 59,800 | — | — |
| 2023-03-16 | $24.70 | $24.70 | 41,800 | — | — |
| 2023-03-15 | $24.58 | $24.58 | 73,800 | — | — |
| 2023-03-14 | $24.61 | $24.61 | 86,600 | — | — |
| 2023-03-13 | $24.42 | $24.42 | 99,500 | — | — |
| 2023-03-10 | $24.58 | $24.58 | 86,100 | — | — |
| 2023-03-09 | $24.36 | $24.36 | 127,600 | — | — |
| 2023-03-08 | $24.76 | $24.76 | 104,800 | — | — |
| 2023-03-07 | $25.12 | $25.12 | 62,600 | — | — |
| 2023-03-06 | $25.25 | $25.25 | 99,800 | — | — |
| 2023-03-03 | $25.36 | $25.36 | 50,600 | — | — |
| 2023-03-02 | $25.14 | $25.14 | 61,000 | — | — |
| 2023-03-01 | $25.19 | $25.19 | 169,500 | — | — |
| 2023-02-28 | $25.06 | $25.06 | 219,700 | — | — |
| 2023-02-27 | $25.48 | $25.48 | 57,700 | — | — |
| 2023-02-24 | $25.65 | $25.65 | 81,400 | — | — |
| 2023-02-23 | $26.09 | $26.09 | 80,800 | — | — |
| 2023-02-22 | $26.54 | $26.54 | 39,000 | — | — |
| 2023-02-21 | $26.79 | $26.79 | 165,000 | — | — |
| 2023-02-17 | $26.64 | $26.64 | 33,400 | — | — |
| 2023-02-16 | $26.50 | $26.50 | 42,800 | — | — |
| 2023-02-15 | $26.53 | $26.53 | 57,600 | — | — |
| 2023-02-14 | $26.71 | $26.71 | 34,400 | — | — |
| 2023-02-13 | $26.77 | $26.77 | 76,300 | — | — |
| 2023-02-10 | $26.66 | $26.66 | 71,900 | — | — |
| 2023-02-09 | $26.34 | $26.34 | 63,700 | — | — |
| 2023-02-08 | $26.61 | $26.61 | 20,400 | — | — |
| 2023-02-07 | $26.50 | $26.50 | 33,900 | — | — |
| 2023-02-06 | $26.66 | $26.66 | 32,700 | — | — |
| 2023-02-03 | $26.58 | $26.58 | 58,200 | — | — |
| 2023-02-02 | $26.49 | $26.49 | 93,600 | — | — |
| 2023-02-01 | $26.69 | $26.69 | 92,000 | — | — |
| 2023-01-31 | $26.58 | $26.58 | 46,800 | — | — |
| 2023-01-30 | $26.58 | $26.58 | 122,000 | — | — |
| 2023-01-27 | $26.54 | $26.54 | 43,200 | — | — |
| 2023-01-26 | $26.58 | $26.58 | 60,000 | — | — |
| 2023-01-25 | $26.42 | $26.42 | 50,100 | — | — |
| 2023-01-24 | $26.50 | $26.50 | 38,700 | — | — |
| 2023-01-23 | $26.15 | $26.15 | 70,200 | — | — |
| 2023-01-20 | $26.49 | $26.49 | 78,100 | — | — |
| 2023-01-19 | $26.49 | $26.49 | 69,500 | — | — |
| 2023-01-18 | $26.73 | $26.73 | 251,000 | — | — |
| 2023-01-17 | $26.97 | $26.97 | 104,200 | — | — |
| 2023-01-13 | $26.63 | $26.63 | 82,700 | — | — |
| 2023-01-12 | $26.50 | $26.50 | 203,200 | — | — |
| 2023-01-11 | $25.98 | $25.98 | 139,200 | — | — |
| 2023-01-10 | $25.94 | $25.94 | 82,700 | — | — |
| 2023-01-09 | $25.92 | $25.92 | 32,600 | — | — |
| 2023-01-06 | $25.93 | $25.93 | 68,300 | — | — |
| 2023-01-05 | $25.93 | $25.93 | 61,800 | — | — |
| 2023-01-04 | $26.11 | $26.11 | 150,200 | — | — |
| 2023-01-03 | $26.63 | $26.63 | 83,900 | — | — |