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
- 2004-01-20 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2023-12-29 | $25.60 | $87.15 | 2,000 | — | — |
| 2023-12-28 | $25.38 | $86.40 | 4,200 | — | — |
| 2023-12-27 | $25.25 | $85.95 | 1,200 | — | — |
| 2023-12-26 | $25.05 | $85.27 | 600 | — | — |
| 2023-12-22 | $25.01 | $85.14 | 1,300 | — | — |
| 2023-12-21 | $25.22 | $85.85 | 4,100 | — | — |
| 2023-12-20 | $25.21 | $85.82 | 8,900 | — | — |
| 2023-12-19 | $25.40 | $86.46 | 500 | — | — |
| 2023-12-18 | $25.60 | $87.15 | 600 | — | — |
| 2023-12-15 | $26.09 | $86.24 | 7,100 | — | — |
| 2023-12-14 | $25.06 | $82.84 | 3,000 | — | — |
| 2023-12-13 | $25.30 | $83.63 | 100 | — | — |
| 2023-12-12 | $25.51 | $84.32 | 0 | — | — |
| 2023-12-11 | $25.51 | $84.32 | 1,200 | — | — |
| 2023-12-08 | $25.75 | $85.12 | 14,300 | — | — |
| 2023-12-07 | $25.60 | $84.62 | 2,400 | — | — |
| 2023-12-06 | $25.43 | $84.06 | 0 | — | — |
| 2023-12-05 | $25.43 | $84.06 | 600 | — | — |
| 2023-12-04 | $25.20 | $83.30 | 4,800 | — | — |
| 2023-12-01 | $25.15 | $83.13 | 2,900 | — | — |
| 2023-11-30 | $25.10 | $82.97 | 200 | — | — |
| 2023-11-29 | $25.10 | $82.97 | 1,500 | — | — |
| 2023-11-28 | $24.90 | $82.31 | 1,200 | — | — |
| 2023-11-27 | $24.81 | $82.01 | 600 | — | — |
| 2023-11-24 | $24.95 | $82.47 | 0 | — | — |
| 2023-11-22 | $24.95 | $82.47 | 1,400 | — | — |
| 2023-11-21 | $24.88 | $82.24 | 1,300 | — | — |
| 2023-11-20 | $25.08 | $82.90 | 500 | — | — |
| 2023-11-17 | $24.80 | $81.98 | 200 | — | — |
| 2023-11-16 | $25.00 | $82.64 | 1,200 | — | — |
| 2023-11-15 | $24.88 | $82.24 | 2,400 | — | — |
| 2023-11-14 | $24.88 | $82.24 | 4,000 | — | — |
| 2023-11-13 | $24.57 | $81.22 | 2,300 | — | — |
| 2023-11-10 | $24.60 | $81.31 | 0 | — | — |
| 2023-11-09 | $24.60 | $81.31 | 1,400 | — | — |
| 2023-11-08 | $24.75 | $81.81 | 2,500 | — | — |
| 2023-11-07 | $24.50 | $80.98 | 4,900 | — | — |
| 2023-11-06 | $24.75 | $81.81 | 5,600 | — | — |
| 2023-11-03 | $24.70 | $81.65 | 7,400 | — | — |
| 2023-11-02 | $24.25 | $80.16 | 3,800 | — | — |
| 2023-11-01 | $23.90 | $79.00 | 1,000 | — | — |
| 2023-10-31 | $23.76 | $78.54 | 2,700 | — | — |
| 2023-10-30 | $23.85 | $78.84 | 5,800 | — | — |
| 2023-10-27 | $23.53 | $77.78 | 1,100 | — | — |
| 2023-10-26 | $23.64 | $78.14 | 4,400 | — | — |
| 2023-10-25 | $23.75 | $78.51 | 23,000 | — | — |
| 2023-10-24 | $24.75 | $81.81 | 6,200 | — | — |
| 2023-10-23 | $24.00 | $79.33 | 2,600 | — | — |
| 2023-10-20 | $24.00 | $79.33 | 3,600 | — | — |
| 2023-10-19 | $24.00 | $79.33 | 8,300 | — | — |
| 2023-10-18 | $24.35 | $80.49 | 2,400 | — | — |
| 2023-10-17 | $24.40 | $80.65 | 1,900 | — | — |
| 2023-10-16 | $24.27 | $80.22 | 9,900 | — | — |
| 2023-10-13 | $24.25 | $80.16 | 4,200 | — | — |
| 2023-10-12 | $24.28 | $80.26 | 7,600 | — | — |
| 2023-10-11 | $24.51 | $81.02 | 8,300 | — | — |
| 2023-10-10 | $24.40 | $80.65 | 6,700 | — | — |
| 2023-10-09 | $24.35 | $80.49 | 5,100 | — | — |
| 2023-10-06 | $24.50 | $80.98 | 19,700 | — | — |
| 2023-10-05 | $24.40 | $80.65 | 1,300 | — | — |
| 2023-10-04 | $24.48 | $80.92 | 10,900 | — | — |
| 2023-10-03 | $24.50 | $80.98 | 2,100 | — | — |
| 2023-10-02 | $24.50 | $80.98 | 8,400 | — | — |
| 2023-09-29 | $24.50 | $80.98 | 3,500 | — | — |
| 2023-09-28 | $24.97 | $82.54 | 4,800 | — | — |
| 2023-09-27 | $24.40 | $80.65 | 4,000 | — | — |
| 2023-09-26 | $24.70 | $81.65 | 2,600 | — | — |
| 2023-09-25 | $24.65 | $81.48 | 3,300 | — | — |
| 2023-09-22 | $25.19 | $83.27 | 5,800 | — | — |
| 2023-09-21 | $25.14 | $83.10 | 2,000 | — | — |
| 2023-09-20 | $24.80 | $81.98 | 900 | — | — |
| 2023-09-19 | $24.95 | $82.47 | 400 | — | — |
| 2023-09-18 | $24.80 | $81.98 | 1,200 | — | — |
| 2023-09-15 | $25.40 | $83.96 | 0 | — | — |
| 2023-09-14 | $25.40 | $83.96 | 300 | — | — |
| 2023-09-13 | $24.93 | $82.41 | 1,100 | — | — |
| 2023-09-12 | $25.00 | $82.64 | 200 | — | — |
| 2023-09-11 | $24.80 | $81.98 | 2,300 | — | — |
| 2023-09-08 | $24.93 | $82.41 | 0 | — | — |
| 2023-09-07 | $24.93 | $82.41 | 0 | — | — |
| 2023-09-06 | $24.93 | $82.41 | 700 | — | — |
| 2023-09-05 | $25.40 | $83.96 | 300 | — | — |
| 2023-09-01 | $25.04 | $82.77 | 5,900 | — | — |
| 2023-08-31 | $25.20 | $83.30 | 4,300 | — | — |
| 2023-08-30 | $25.40 | $83.96 | 0 | — | — |
| 2023-08-29 | $25.40 | $83.96 | 2,400 | — | — |
| 2023-08-28 | $25.81 | $85.31 | 0 | — | — |
| 2023-08-25 | $25.81 | $85.31 | 1,100 | — | — |
| 2023-08-24 | $25.43 | $84.06 | 100 | — | — |
| 2023-08-23 | $25.82 | $85.35 | 600 | — | — |
| 2023-08-22 | $25.45 | $84.12 | 0 | — | — |
| 2023-08-21 | $25.45 | $84.12 | 0 | — | — |
| 2023-08-18 | $25.45 | $84.12 | 1,600 | — | — |
| 2023-08-17 | $25.82 | $85.35 | 0 | — | — |
| 2023-08-16 | $25.82 | $85.35 | 0 | — | — |
| 2023-08-15 | $25.82 | $85.35 | 200 | — | — |
| 2023-08-14 | $25.79 | $85.25 | 600 | — | — |
| 2023-08-11 | $25.41 | $83.99 | 0 | — | — |
| 2023-08-10 | $25.41 | $83.99 | 1,000 | — | — |
| 2023-08-09 | $25.40 | $83.96 | 1,000 | — | — |
| 2023-08-08 | $25.25 | $83.46 | 0 | — | — |
| 2023-08-07 | $25.25 | $83.46 | 200 | — | — |
| 2023-08-04 | $25.25 | $83.46 | 4,800 | — | — |
| 2023-08-03 | $24.87 | $82.21 | 1,600 | — | — |
| 2023-08-02 | $25.01 | $82.67 | 2,700 | — | — |
| 2023-08-01 | $24.99 | $82.60 | 0 | — | — |
| 2023-07-31 | $24.99 | $82.60 | 0 | — | — |
| 2023-07-28 | $24.99 | $82.60 | 300 | — | — |
| 2023-07-27 | $24.87 | $82.21 | 1,600 | — | — |
| 2023-07-26 | $25.15 | $83.13 | 1,400 | — | — |
| 2023-07-25 | $24.95 | $82.47 | 2,300 | — | — |
| 2023-07-24 | $24.94 | $82.44 | 300 | — | — |
| 2023-07-21 | $24.85 | $82.14 | 100 | — | — |
| 2023-07-20 | $25.15 | $83.13 | 0 | — | — |
| 2023-07-19 | $25.15 | $83.13 | 0 | — | — |
| 2023-07-18 | $25.15 | $83.13 | 400 | — | — |
| 2023-07-17 | $25.15 | $83.13 | 1,700 | — | — |
| 2023-07-14 | $24.56 | $81.18 | 2,800 | — | — |
| 2023-07-13 | $24.85 | $82.14 | 0 | — | — |
| 2023-07-12 | $24.85 | $82.14 | 2,200 | — | — |
| 2023-07-11 | $25.01 | $82.67 | 5,200 | — | — |
| 2023-07-10 | $25.10 | $82.97 | 1,300 | — | — |
| 2023-07-07 | $24.95 | $82.47 | 1,100 | — | — |
| 2023-07-06 | $25.00 | $82.64 | 2,400 | — | — |
| 2023-07-05 | $25.14 | $83.10 | 700 | — | — |
| 2023-07-03 | $25.24 | $83.43 | 900 | — | — |
| 2023-06-30 | $25.25 | $83.46 | 7,400 | — | — |
| 2023-06-29 | $24.43 | $80.75 | 0 | — | — |
| 2023-06-28 | $24.43 | $80.75 | 0 | — | — |
| 2023-06-27 | $24.43 | $80.75 | 0 | — | — |
| 2023-06-26 | $24.43 | $80.75 | 0 | — | — |
| 2023-06-23 | $24.43 | $80.75 | 200 | — | — |
| 2023-06-22 | $25.95 | $85.78 | 300 | — | — |
| 2023-06-21 | $25.60 | $84.62 | 2,500 | — | — |
| 2023-06-20 | $25.96 | $85.81 | 1,500 | — | — |
| 2023-06-16 | $25.62 | $84.69 | 2,400 | — | — |
| 2023-06-15 | $25.60 | $84.62 | 6,100 | — | — |
| 2023-06-14 | $25.89 | $83.08 | 0 | — | — |
| 2023-06-13 | $25.89 | $83.08 | 0 | — | — |
| 2023-06-12 | $25.89 | $83.08 | 0 | — | — |
| 2023-06-09 | $25.89 | $83.08 | 0 | — | — |
| 2023-06-08 | $25.89 | $83.08 | 0 | — | — |
| 2023-06-07 | $25.89 | $83.08 | 0 | — | — |
| 2023-06-06 | $25.89 | $83.08 | 1,400 | — | — |
| 2023-06-05 | $26.00 | $83.43 | 600 | — | — |
| 2023-06-02 | $25.60 | $82.15 | 0 | — | — |
| 2023-06-01 | $25.60 | $82.15 | 0 | — | — |
| 2023-05-31 | $25.60 | $82.15 | 2,200 | — | — |
| 2023-05-30 | $25.78 | $82.73 | 0 | — | — |
| 2023-05-26 | $25.78 | $82.73 | 0 | — | — |
| 2023-05-25 | $25.78 | $82.73 | 2,400 | — | — |
| 2023-05-24 | $25.78 | $82.73 | 2,300 | — | — |
| 2023-05-23 | $25.70 | $82.47 | 0 | — | — |
| 2023-05-22 | $25.70 | $82.47 | 400 | — | — |
| 2023-05-19 | $25.72 | $82.53 | 3,900 | — | — |
| 2023-05-18 | $25.35 | $81.35 | 0 | — | — |
| 2023-05-17 | $25.35 | $81.35 | 400 | — | — |
| 2023-05-16 | $25.55 | $81.99 | 1,600 | — | — |
| 2023-05-15 | $25.20 | $80.87 | 400 | — | — |
| 2023-05-12 | $24.85 | $79.74 | 1,200 | — | — |
| 2023-05-11 | $25.33 | $81.28 | 0 | — | — |
| 2023-05-10 | $25.33 | $81.28 | 0 | — | — |
| 2023-05-09 | $25.33 | $81.28 | 0 | — | — |
| 2023-05-08 | $25.33 | $81.28 | 0 | — | — |
| 2023-05-05 | $25.33 | $81.28 | 800 | — | — |
| 2023-05-04 | $25.00 | $80.22 | 400 | — | — |
| 2023-05-03 | $25.03 | $80.32 | 3,200 | — | — |
| 2023-05-02 | $25.50 | $81.83 | 1,400 | — | — |
| 2023-05-01 | $25.60 | $82.15 | 1,000 | — | — |
| 2023-04-28 | $25.88 | $83.05 | 500 | — | — |
| 2023-04-27 | $25.39 | $81.48 | 0 | — | — |
| 2023-04-26 | $25.39 | $81.48 | 100 | — | — |
| 2023-04-25 | $25.39 | $81.48 | 100 | — | — |
| 2023-04-24 | $25.50 | $81.83 | 0 | — | — |
| 2023-04-21 | $25.50 | $81.83 | 1,000 | — | — |
| 2023-04-20 | $25.50 | $81.83 | 4,800 | — | — |
| 2023-04-19 | $25.37 | $81.41 | 0 | — | — |
| 2023-04-18 | $25.37 | $81.41 | 1,100 | — | — |
| 2023-04-17 | $25.25 | $81.03 | 2,300 | — | — |
| 2023-04-14 | $25.49 | $81.80 | 0 | — | — |
| 2023-04-13 | $25.49 | $81.80 | 400 | — | — |
| 2023-04-12 | $25.10 | $80.54 | 0 | — | — |
| 2023-04-11 | $25.10 | $80.54 | 3,300 | — | — |
| 2023-04-10 | $25.47 | $81.73 | 300 | — | — |
| 2023-04-06 | $25.49 | $81.80 | 400 | — | — |
| 2023-04-05 | $25.08 | $80.48 | 0 | — | — |
| 2023-04-04 | $25.08 | $80.48 | 0 | — | — |
| 2023-04-03 | $25.08 | $80.48 | 200 | — | — |
| 2023-03-31 | $24.92 | $79.97 | 1,100 | — | — |
| 2023-03-30 | $24.75 | $79.42 | 0 | — | — |
| 2023-03-29 | $24.75 | $79.42 | 2,300 | — | — |
| 2023-03-28 | $24.80 | $79.58 | 7,500 | — | — |
| 2023-03-27 | $24.85 | $79.74 | 1,400 | — | — |
| 2023-03-24 | $24.91 | $79.94 | 400 | — | — |
| 2023-03-23 | $24.80 | $79.58 | 1,500 | — | — |
| 2023-03-22 | $24.80 | $79.58 | 500 | — | — |
| 2023-03-21 | $24.80 | $79.58 | 2,500 | — | — |
| 2023-03-20 | $25.00 | $80.22 | 3,500 | — | — |
| 2023-03-17 | $24.74 | $79.39 | 1,800 | — | — |
| 2023-03-16 | $24.72 | $79.33 | 1,400 | — | — |
| 2023-03-15 | $24.75 | $79.42 | 7,100 | — | — |
| 2023-03-14 | $24.75 | $79.42 | 0 | — | — |
| 2023-03-13 | $24.75 | $79.42 | 1,800 | — | — |
| 2023-03-10 | $25.00 | $80.22 | 400 | — | — |
| 2023-03-09 | $24.80 | $79.58 | 10,900 | — | — |
| 2023-03-08 | $24.97 | $80.13 | 600 | — | — |
| 2023-03-07 | $25.00 | $80.22 | 5,600 | — | — |
| 2023-03-06 | $25.09 | $80.51 | 7,300 | — | — |
| 2023-03-03 | $24.99 | $80.19 | 27,200 | — | — |
| 2023-03-02 | $25.00 | $80.22 | 6,300 | — | — |
| 2023-03-01 | $25.05 | $80.38 | 10,300 | — | — |
| 2023-02-28 | $25.10 | $80.54 | 3,600 | — | — |
| 2023-02-27 | $25.10 | $80.54 | 2,900 | — | — |
| 2023-02-24 | $25.01 | $80.26 | 500 | — | — |
| 2023-02-23 | $25.31 | $81.22 | 8,200 | — | — |
| 2023-02-22 | $25.70 | $82.47 | 22,300 | — | — |
| 2023-02-21 | $25.72 | $82.53 | 500 | — | — |
| 2023-02-17 | $25.01 | $80.26 | 1,000 | — | — |
| 2023-02-16 | $25.30 | $81.19 | 0 | — | — |
| 2023-02-15 | $25.30 | $81.19 | 400 | — | — |
| 2023-02-14 | $25.38 | $81.44 | 400 | — | — |
| 2023-02-13 | $25.38 | $81.44 | 900 | — | — |
| 2023-02-10 | $25.06 | $80.42 | 300 | — | — |
| 2023-02-09 | $25.52 | $81.89 | 2,300 | — | — |
| 2023-02-08 | $25.01 | $80.26 | 1,400 | — | — |
| 2023-02-07 | $25.16 | $80.74 | 0 | — | — |
| 2023-02-06 | $25.16 | $80.74 | 0 | — | — |
| 2023-02-03 | $25.16 | $80.74 | 1,300 | — | — |
| 2023-02-02 | $25.16 | $80.74 | 0 | — | — |
| 2023-02-01 | $25.16 | $80.74 | 0 | — | — |
| 2023-01-31 | $25.16 | $80.74 | 400 | — | — |
| 2023-01-30 | $25.00 | $80.22 | 16,700 | — | — |
| 2023-01-27 | $25.25 | $81.03 | 3,100 | — | — |
| 2023-01-26 | $25.25 | $81.03 | 0 | — | — |
| 2023-01-25 | $25.25 | $81.03 | 0 | — | — |
| 2023-01-24 | $25.25 | $81.03 | 1,500 | — | — |
| 2023-01-23 | $25.25 | $81.03 | 0 | — | — |
| 2023-01-20 | $25.25 | $81.03 | 1,500 | — | — |
| 2023-01-19 | $25.43 | $81.60 | 5,600 | — | — |
| 2023-01-18 | $25.00 | $80.22 | 700 | — | — |
| 2023-01-17 | $24.72 | $79.33 | 200 | — | — |
| 2023-01-13 | $24.85 | $79.74 | 0 | — | — |
| 2023-01-12 | $24.85 | $79.74 | 1,200 | — | — |
| 2023-01-11 | $24.45 | $78.46 | 500 | — | — |
| 2023-01-10 | $24.64 | $79.07 | 0 | — | — |
| 2023-01-09 | $24.64 | $79.07 | 300 | — | — |
| 2023-01-06 | $24.35 | $78.14 | 0 | — | — |
| 2023-01-05 | $24.35 | $78.14 | 0 | — | — |
| 2023-01-04 | $24.35 | $78.14 | 0 | — | — |
| 2023-01-03 | $24.35 | $78.14 | 0 | — | — |