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
- 2022-06-30 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 | $27.56 | $27.56 | 100 | — | — |
| 2023-12-28 | $27.61 | $27.61 | 400 | — | — |
| 2023-12-27 | $27.76 | $27.76 | 1,000 | — | — |
| 2023-12-26 | $27.63 | $27.63 | 100 | — | — |
| 2023-12-22 | $27.43 | $27.43 | 300 | — | — |
| 2023-12-21 | $27.31 | $27.31 | 100 | — | — |
| 2023-12-20 | $27.15 | $27.15 | 1,000 | — | — |
| 2023-12-19 | $27.26 | $27.26 | 100 | — | — |
| 2023-12-18 | $27.08 | $27.08 | 200 | — | — |
| 2023-12-15 | $26.98 | $26.98 | 1,100 | — | — |
| 2023-12-14 | $27.21 | $27.20 | 34,700 | — | — |
| 2023-12-13 | $27.01 | $27.01 | 5,800 | — | — |
| 2023-12-12 | $26.47 | $26.47 | 400 | — | — |
| 2023-12-11 | $26.47 | $26.47 | 200 | — | — |
| 2023-12-08 | $26.76 | $26.76 | 200 | — | — |
| 2023-12-07 | $27.11 | $27.11 | 2,000 | — | — |
| 2023-12-06 | $27.08 | $27.08 | 3,800 | — | — |
| 2023-12-05 | $26.98 | $26.98 | 3,600 | — | — |
| 2023-12-04 | $27.06 | $27.06 | 500 | — | — |
| 2023-12-01 | $27.68 | $27.68 | 900 | — | — |
| 2023-11-30 | $27.20 | $27.20 | 100 | — | — |
| 2023-11-29 | $27.32 | $27.32 | 700 | — | — |
| 2023-11-28 | $27.27 | $27.27 | 2,300 | — | — |
| 2023-11-27 | $26.92 | $26.92 | 200 | — | — |
| 2023-11-24 | $26.75 | $26.75 | 2,300 | — | — |
| 2023-11-22 | $26.60 | $26.60 | 100 | — | — |
| 2023-11-21 | $26.71 | $26.71 | 1,700 | — | — |
| 2023-11-20 | $26.42 | $26.42 | 100 | — | — |
| 2023-11-17 | $26.47 | $26.46 | 100 | — | — |
| 2023-11-16 | $26.47 | $26.47 | 300 | — | — |
| 2023-11-15 | $26.18 | $26.18 | 7,000 | — | — |
| 2023-11-14 | $26.24 | $26.24 | 400 | — | — |
| 2023-11-13 | $26.00 | $26.00 | 0 | — | — |
| 2023-11-10 | $25.87 | $25.87 | 14,500 | — | — |
| 2023-11-09 | $26.16 | $26.16 | 100 | — | — |
| 2023-11-08 | $26.05 | $26.05 | 13,600 | — | — |
| 2023-11-07 | $26.32 | $26.32 | 100 | — | — |
| 2023-11-06 | $26.44 | $26.44 | 300 | — | — |
| 2023-11-03 | $26.62 | $26.62 | 1,600 | — | — |
| 2023-11-02 | $26.51 | $26.51 | 2,100 | — | — |
| 2023-11-01 | $26.44 | $26.44 | 1,300 | — | — |
| 2023-10-31 | $26.54 | $26.54 | 100 | — | — |
| 2023-10-30 | $26.64 | $26.64 | 500 | — | — |
| 2023-10-27 | $26.83 | $26.83 | 5,400 | — | — |
| 2023-10-26 | $26.53 | $26.52 | 600 | — | — |
| 2023-10-25 | $26.48 | $26.48 | 200 | — | — |
| 2023-10-24 | $26.36 | $26.36 | 300 | — | — |
| 2023-10-23 | $26.37 | $26.37 | 1,000 | — | — |
| 2023-10-20 | $26.46 | $26.46 | 3,300 | — | — |
| 2023-10-19 | $26.39 | $26.39 | 2,800 | — | — |
| 2023-10-18 | $26.07 | $26.07 | 2,800 | — | — |
| 2023-10-17 | $25.70 | $25.70 | 300 | — | — |
| 2023-10-16 | $25.65 | $25.65 | 400 | — | — |
| 2023-10-13 | $25.78 | $25.78 | 100 | — | — |
| 2023-10-12 | $24.98 | $24.98 | 300 | — | — |
| 2023-10-11 | $25.05 | $25.05 | 2,300 | — | — |
| 2023-10-10 | $24.86 | $24.86 | 700 | — | — |
| 2023-10-09 | $24.90 | $24.90 | 300 | — | — |
| 2023-10-06 | $24.47 | $24.47 | 2,700 | — | — |
| 2023-10-05 | $24.33 | $24.33 | 200 | — | — |
| 2023-10-04 | $24.37 | $24.37 | 200 | — | — |
| 2023-10-03 | $24.38 | $24.38 | 54,000 | — | — |
| 2023-10-02 | $24.45 | $24.45 | 600 | — | — |
| 2023-09-29 | $24.71 | $24.71 | 2,700 | — | — |
| 2023-09-28 | $24.95 | $24.95 | 500 | — | — |
| 2023-09-27 | $25.08 | $25.08 | 1,000 | — | — |
| 2023-09-26 | $25.40 | $25.40 | 20,700 | — | — |
| 2023-09-25 | $25.61 | $25.61 | 100 | — | — |
| 2023-09-22 | $25.74 | $25.74 | 100 | — | — |
| 2023-09-21 | $25.66 | $25.66 | 5,200 | — | — |
| 2023-09-20 | $25.85 | $25.85 | 200 | — | — |
| 2023-09-19 | $25.83 | $25.83 | 1,700 | — | — |
| 2023-09-18 | $25.84 | $25.84 | 4,200 | — | — |
| 2023-09-15 | $25.70 | $25.70 | 200 | — | — |
| 2023-09-14 | $25.51 | $25.51 | 100 | — | — |
| 2023-09-13 | $25.49 | $25.49 | 600 | — | — |
| 2023-09-12 | $25.57 | $25.57 | 100 | — | — |
| 2023-09-11 | $25.70 | $25.70 | 1,300 | — | — |
| 2023-09-08 | $25.64 | $25.64 | 97,300 | — | — |
| 2023-09-07 | $25.65 | $25.65 | 1,100 | — | — |
| 2023-09-06 | $25.63 | $25.63 | 700 | — | — |
| 2023-09-05 | $25.75 | $25.75 | 800 | — | — |
| 2023-09-01 | $25.95 | $25.95 | 300 | — | — |
| 2023-08-31 | $25.94 | $25.94 | 3,100 | — | — |
| 2023-08-30 | $25.98 | $25.98 | 200 | — | — |
| 2023-08-29 | $25.91 | $25.91 | 300 | — | — |
| 2023-08-28 | $25.67 | $25.67 | 2,800 | — | — |
| 2023-08-25 | $25.58 | $25.58 | 600 | — | — |
| 2023-08-24 | $25.63 | $25.63 | 500 | — | — |
| 2023-08-23 | $25.63 | $25.63 | 100 | — | — |
| 2023-08-22 | $25.37 | $25.37 | 200 | — | — |
| 2023-08-21 | $25.33 | $25.33 | 2,400 | — | — |
| 2023-08-18 | $25.26 | $25.26 | 385,000 | — | — |
| 2023-08-17 | $25.25 | $25.25 | 500 | — | — |
| 2023-08-16 | $25.29 | $25.29 | 500 | — | — |
| 2023-08-15 | $25.44 | $25.44 | 800 | — | — |
| 2023-08-14 | $25.50 | $25.50 | 2,500 | — | — |
| 2023-08-11 | $25.58 | $25.58 | 200 | — | — |
| 2023-08-10 | $25.58 | $25.58 | 500 | — | — |
| 2023-08-09 | $25.63 | $25.63 | 100 | — | — |
| 2023-08-08 | $25.74 | $25.74 | 500 | — | — |
| 2023-08-07 | $25.89 | $25.89 | 100 | — | — |
| 2023-08-04 | $25.95 | $25.95 | 1,700 | — | — |
| 2023-08-03 | $25.83 | $25.83 | 3,300 | — | — |
| 2023-08-02 | $25.87 | $25.87 | 7,900 | — | — |
| 2023-08-01 | $26.00 | $26.00 | 2,400 | — | — |
| 2023-07-31 | $26.26 | $26.26 | 100 | — | — |
| 2023-07-28 | $26.19 | $26.19 | 1,100 | — | — |
| 2023-07-27 | $25.99 | $25.99 | 200 | — | — |
| 2023-07-26 | $26.40 | $26.40 | 1,500 | — | — |
| 2023-07-25 | $26.26 | $26.26 | 1,800 | — | — |
| 2023-07-24 | $26.13 | $26.13 | 100 | — | — |
| 2023-07-21 | $26.24 | $26.24 | 100 | — | — |
| 2023-07-20 | $26.32 | $26.32 | 900 | — | — |
| 2023-07-19 | $26.45 | $26.45 | 200 | — | — |
| 2023-07-18 | $26.44 | $26.44 | 300 | — | — |
| 2023-07-17 | $26.13 | $26.13 | 2,300 | — | — |
| 2023-07-14 | $26.14 | $26.14 | 3,600 | — | — |
| 2023-07-13 | $26.21 | $26.21 | 200 | — | — |
| 2023-07-12 | $26.17 | $26.17 | 100 | — | — |
| 2023-07-11 | $25.83 | $25.83 | 1,000 | — | — |
| 2023-07-10 | $25.75 | $25.75 | 500 | — | — |
| 2023-07-07 | $25.74 | $25.74 | 100 | — | — |
| 2023-07-06 | $25.54 | $25.54 | 37,000 | — | — |
| 2023-07-05 | $25.62 | $25.62 | 1,600 | — | — |
| 2023-07-03 | $25.71 | $25.71 | 100 | — | — |
| 2023-06-30 | $25.66 | $25.66 | 400,100 | — | — |
| 2023-06-29 | $25.50 | $25.50 | 600 | — | — |
| 2023-06-28 | $25.55 | $25.55 | 1,300 | — | — |
| 2023-06-27 | $25.58 | $25.58 | 200 | — | — |
| 2023-06-26 | $25.70 | $25.70 | 100 | — | — |
| 2023-06-23 | $25.66 | $25.66 | 800 | — | — |
| 2023-06-22 | $25.58 | $25.58 | 700 | — | — |
| 2023-06-21 | $25.85 | $25.85 | 200 | — | — |
| 2023-06-20 | $25.90 | $25.90 | 705,200 | — | — |
| 2023-06-16 | $26.16 | $26.16 | 300 | — | — |
| 2023-06-15 | $26.18 | $26.18 | 700 | — | — |
| 2023-06-14 | $26.00 | $26.00 | 300 | — | — |
| 2023-06-13 | $25.97 | $25.97 | 3,000 | — | — |
| 2023-06-12 | $26.17 | $26.17 | 1,300 | — | — |
| 2023-06-09 | $26.21 | $26.21 | 6,300 | — | — |
| 2023-06-08 | $26.25 | $26.25 | 5,800 | — | — |
| 2023-06-07 | $25.95 | $25.95 | 1,500 | — | — |
| 2023-06-06 | $26.25 | $26.25 | 73,100 | — | — |
| 2023-06-05 | $26.23 | $26.23 | 10,500 | — | — |
| 2023-06-02 | $26.06 | $26.06 | 11,900 | — | — |
| 2023-06-01 | $26.44 | $26.44 | 6,600 | — | — |
| 2023-05-31 | $26.09 | $26.09 | 97,400 | — | — |
| 2023-05-30 | $26.22 | $26.22 | 900 | — | — |
| 2023-05-26 | $25.98 | $25.98 | 7,000 | — | — |
| 2023-05-25 | $25.94 | $25.94 | 200 | — | — |
| 2023-05-24 | $26.21 | $26.21 | 202,200 | — | — |
| 2023-05-23 | $26.42 | $26.42 | 1,400 | — | — |
| 2023-05-22 | $26.37 | $26.37 | 1,100 | — | — |
| 2023-05-19 | $26.42 | $26.42 | 500 | — | — |
| 2023-05-18 | $26.18 | $26.18 | 24,800 | — | — |
| 2023-05-17 | $26.52 | $26.52 | 2,200 | — | — |
| 2023-05-16 | $26.63 | $26.63 | 900 | — | — |
| 2023-05-15 | $26.95 | $26.95 | 1,600 | — | — |
| 2023-05-12 | $26.90 | $26.90 | 1,500 | — | — |
| 2023-05-11 | $26.95 | $26.95 | 1,200 | — | — |
| 2023-05-10 | $27.16 | $27.16 | 900 | — | — |
| 2023-05-09 | $27.14 | $27.14 | 1,100 | — | — |
| 2023-05-08 | $27.02 | $27.02 | 1,500 | — | — |
| 2023-05-05 | $26.99 | $26.99 | 1,600 | — | — |
| 2023-05-04 | $27.42 | $27.42 | 60,600 | — | — |
| 2023-05-03 | $27.22 | $27.22 | 6,000 | — | — |
| 2023-05-02 | $26.99 | $26.99 | 5,900 | — | — |
| 2023-05-01 | $26.48 | $26.48 | 4,300 | — | — |
| 2023-04-28 | $26.60 | $26.60 | 5,700 | — | — |
| 2023-04-27 | $26.59 | $26.59 | 5,500 | — | — |
| 2023-04-26 | $26.58 | $26.58 | 700 | — | — |
| 2023-04-25 | $26.73 | $26.73 | 5,200 | — | — |
| 2023-04-24 | $26.59 | $26.59 | 800 | — | — |
| 2023-04-21 | $26.53 | $26.53 | 10,300 | — | — |
| 2023-04-20 | $26.78 | $26.78 | 4,500 | — | — |
| 2023-04-19 | $26.67 | $26.67 | 3,200 | — | — |
| 2023-04-18 | $26.80 | $26.80 | 1,800 | — | — |
| 2023-04-17 | $26.70 | $26.70 | 3,600 | — | — |
| 2023-04-14 | $26.82 | $26.82 | 2,900 | — | — |
| 2023-04-13 | $27.22 | $27.22 | 5,900 | — | — |
| 2023-04-12 | $26.94 | $26.94 | 1,500 | — | — |
| 2023-04-11 | $26.81 | $26.81 | 3,300 | — | — |
| 2023-04-10 | $26.65 | $26.65 | 1,400 | — | — |
| 2023-04-06 | $26.85 | $26.85 | 4,200 | — | — |
| 2023-04-05 | $27.04 | $27.04 | 900 | — | — |
| 2023-04-04 | $27.06 | $27.06 | 400,600 | — | — |
| 2023-04-03 | $26.56 | $26.56 | 300 | — | — |
| 2023-03-31 | $26.36 | $26.36 | 24,000 | — | — |
| 2023-03-30 | $26.52 | $26.52 | 500 | — | — |
| 2023-03-29 | $26.28 | $26.28 | 12,100 | — | — |
| 2023-03-28 | $26.40 | $26.40 | 8,800 | — | — |
| 2023-03-27 | $26.19 | $26.19 | 400 | — | — |
| 2023-03-24 | $26.45 | $26.45 | 500 | — | — |
| 2023-03-23 | $26.73 | $26.73 | 400 | — | — |
| 2023-03-22 | $26.41 | $26.41 | 1,300 | — | — |
| 2023-03-21 | $25.96 | $25.96 | 5,000 | — | — |
| 2023-03-20 | $26.49 | $26.49 | 800 | — | — |
| 2023-03-17 | $26.45 | $26.45 | 3,000 | — | — |
| 2023-03-16 | $25.71 | $25.71 | 4,900 | — | — |
| 2023-03-15 | $25.67 | $25.67 | 6,100 | — | — |
| 2023-03-14 | $25.46 | $25.46 | 26,900 | — | — |
| 2023-03-13 | $25.62 | $25.62 | 5,700 | — | — |
| 2023-03-10 | $25.02 | $25.02 | 44,300 | — | — |
| 2023-03-09 | $24.50 | $24.50 | 300 | — | — |
| 2023-03-08 | $24.28 | $24.28 | 4,200 | — | — |
| 2023-03-07 | $24.28 | $24.28 | 900 | — | — |
| 2023-03-06 | $24.71 | $24.71 | 2,800 | — | — |
| 2023-03-03 | $24.81 | $24.81 | 300 | — | — |
| 2023-03-02 | $24.58 | $24.58 | 3,000 | — | — |
| 2023-03-01 | $24.59 | $24.59 | 300 | — | — |
| 2023-02-28 | $24.45 | $24.45 | 100 | — | — |
| 2023-02-27 | $24.32 | $24.32 | 2,000 | — | — |
| 2023-02-24 | $24.25 | $24.25 | 124,200 | — | — |
| 2023-02-23 | $24.41 | $24.41 | 2,086,000 | — | — |
| 2023-02-22 | $24.42 | $24.42 | 200 | — | — |
| 2023-02-21 | $24.57 | $24.57 | 500 | — | — |
| 2023-02-17 | $24.66 | $24.66 | 2,000 | — | — |
| 2023-02-16 | $24.59 | $24.59 | 2,200 | — | — |
| 2023-02-15 | $24.59 | $24.59 | 800 | — | — |
| 2023-02-14 | $24.83 | $24.83 | 1,000 | — | — |
| 2023-02-13 | $24.81 | $24.81 | 200 | — | — |
| 2023-02-10 | $24.96 | $24.96 | 1,500 | — | — |
| 2023-02-09 | $24.91 | $24.91 | 100 | — | — |
| 2023-02-08 | $25.09 | $25.09 | 2,400 | — | — |
| 2023-02-07 | $25.05 | $25.05 | 8,800 | — | — |
| 2023-02-06 | $25.02 | $25.02 | 3,800 | — | — |
| 2023-02-03 | $24.97 | $24.97 | 39,100 | — | — |
| 2023-02-02 | $25.59 | $25.59 | 400 | — | — |
| 2023-02-01 | $26.13 | $26.13 | 1,200 | — | — |
| 2023-01-31 | $25.80 | $25.80 | 3,800 | — | — |
| 2023-01-30 | $25.73 | $25.73 | 100 | — | — |
| 2023-01-27 | $25.81 | $25.81 | 9,100 | — | — |
| 2023-01-26 | $25.83 | $25.83 | 1,400 | — | — |
| 2023-01-25 | $26.05 | $26.05 | 600 | — | — |
| 2023-01-24 | $25.93 | $25.93 | 1,000 | — | — |
| 2023-01-23 | $25.85 | $25.85 | 1,200 | — | — |
| 2023-01-20 | $25.81 | $25.81 | 1,100 | — | — |
| 2023-01-19 | $25.90 | $25.90 | 1,600 | — | — |
| 2023-01-18 | $25.49 | $25.49 | 200 | — | — |
| 2023-01-17 | $25.54 | $25.54 | 700 | — | — |
| 2023-01-13 | $25.71 | $25.71 | 2,700 | — | — |
| 2023-01-12 | $25.41 | $25.41 | 800 | — | — |
| 2023-01-11 | $25.12 | $25.12 | 1,400 | — | — |
| 2023-01-10 | $25.14 | $25.14 | 1,200 | — | — |
| 2023-01-09 | $25.05 | $25.05 | 8,700 | — | — |
| 2023-01-06 | $24.99 | $24.99 | 1,000 | — | — |
| 2023-01-05 | $24.55 | $24.55 | 2,800 | — | — |
| 2023-01-04 | $24.83 | $24.83 | 56,500 | — | — |
| 2023-01-03 | $24.61 | $24.61 | 1,400 | — | — |