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
- 2011-01-13 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 | $22.51 | $34.36 | 296,200 | — | — |
| 2023-12-28 | $22.97 | $35.06 | 271,100 | — | — |
| 2023-12-27 | $22.87 | $34.91 | 191,100 | — | — |
| 2023-12-26 | $23.04 | $35.17 | 146,400 | — | — |
| 2023-12-22 | $22.65 | $34.57 | 307,700 | — | — |
| 2023-12-21 | $22.75 | $34.72 | 340,900 | — | — |
| 2023-12-20 | $22.63 | $34.54 | 385,400 | — | — |
| 2023-12-19 | $22.67 | $34.60 | 522,000 | — | — |
| 2023-12-18 | $22.56 | $34.43 | 334,800 | — | — |
| 2023-12-15 | $23.00 | $35.10 | 1,035,900 | — | — |
| 2023-12-14 | $23.47 | $35.82 | 666,800 | — | — |
| 2023-12-13 | $22.52 | $34.37 | 462,200 | — | — |
| 2023-12-12 | $21.42 | $32.69 | 850,600 | — | — |
| 2023-12-11 | $21.46 | $32.75 | 493,700 | — | — |
| 2023-12-08 | $21.51 | $32.83 | 414,600 | — | — |
| 2023-12-07 | $21.48 | $32.78 | 419,500 | — | — |
| 2023-12-06 | $21.18 | $32.33 | 487,300 | — | — |
| 2023-12-05 | $21.39 | $32.14 | 342,300 | — | — |
| 2023-12-04 | $21.35 | $32.08 | 391,600 | — | — |
| 2023-12-01 | $21.10 | $31.71 | 542,700 | — | — |
| 2023-11-30 | $20.14 | $30.27 | 729,700 | — | — |
| 2023-11-29 | $19.80 | $29.75 | 364,900 | — | — |
| 2023-11-28 | $19.57 | $29.41 | 384,500 | — | — |
| 2023-11-27 | $19.01 | $28.57 | 534,800 | — | — |
| 2023-11-24 | $18.79 | $28.24 | 120,100 | — | — |
| 2023-11-22 | $18.76 | $28.19 | 294,300 | — | — |
| 2023-11-21 | $18.62 | $27.98 | 363,100 | — | — |
| 2023-11-20 | $19.08 | $28.67 | 339,900 | — | — |
| 2023-11-17 | $19.23 | $28.90 | 623,600 | — | — |
| 2023-11-16 | $19.26 | $28.94 | 279,800 | — | — |
| 2023-11-15 | $19.91 | $29.92 | 332,900 | — | — |
| 2023-11-14 | $19.98 | $30.02 | 347,500 | — | — |
| 2023-11-13 | $18.48 | $27.77 | 243,000 | — | — |
| 2023-11-10 | $18.40 | $27.65 | 301,800 | — | — |
| 2023-11-09 | $18.42 | $27.68 | 421,300 | — | — |
| 2023-11-08 | $18.98 | $28.52 | 255,900 | — | — |
| 2023-11-07 | $19.10 | $28.70 | 356,000 | — | — |
| 2023-11-06 | $19.70 | $29.60 | 260,500 | — | — |
| 2023-11-03 | $19.95 | $29.98 | 320,600 | — | — |
| 2023-11-02 | $19.05 | $28.63 | 444,700 | — | — |
| 2023-11-01 | $17.97 | $27.00 | 512,000 | — | — |
| 2023-10-31 | $17.75 | $26.67 | 694,500 | — | — |
| 2023-10-30 | $17.93 | $26.94 | 245,900 | — | — |
| 2023-10-27 | $17.71 | $26.61 | 321,000 | — | — |
| 2023-10-26 | $17.85 | $26.82 | 354,200 | — | — |
| 2023-10-25 | $17.50 | $26.30 | 367,200 | — | — |
| 2023-10-24 | $17.62 | $26.48 | 475,600 | — | — |
| 2023-10-23 | $17.58 | $26.42 | 1,124,900 | — | — |
| 2023-10-20 | $17.98 | $27.02 | 197,300 | — | — |
| 2023-10-19 | $18.08 | $27.17 | 201,900 | — | — |
| 2023-10-18 | $18.60 | $27.95 | 138,300 | — | — |
| 2023-10-17 | $19.05 | $28.63 | 267,300 | — | — |
| 2023-10-16 | $18.73 | $28.15 | 217,400 | — | — |
| 2023-10-13 | $18.29 | $27.49 | 207,600 | — | — |
| 2023-10-12 | $18.44 | $27.71 | 182,000 | — | — |
| 2023-10-11 | $18.84 | $28.31 | 287,800 | — | — |
| 2023-10-10 | $18.45 | $27.73 | 219,900 | — | — |
| 2023-10-09 | $18.36 | $27.59 | 147,800 | — | — |
| 2023-10-06 | $18.19 | $27.33 | 232,000 | — | — |
| 2023-10-05 | $18.39 | $27.64 | 309,600 | — | — |
| 2023-10-04 | $18.41 | $27.67 | 222,200 | — | — |
| 2023-10-03 | $18.12 | $27.23 | 481,800 | — | — |
| 2023-10-02 | $19.04 | $28.61 | 272,400 | — | — |
| 2023-09-29 | $19.45 | $29.23 | 355,600 | — | — |
| 2023-09-28 | $19.51 | $29.32 | 358,600 | — | — |
| 2023-09-27 | $18.99 | $28.54 | 411,300 | — | — |
| 2023-09-26 | $18.87 | $28.36 | 447,500 | — | — |
| 2023-09-25 | $18.96 | $28.49 | 577,600 | — | — |
| 2023-09-22 | $19.00 | $28.55 | 439,700 | — | — |
| 2023-09-21 | $19.26 | $28.94 | 382,500 | — | — |
| 2023-09-20 | $20.32 | $30.54 | 188,900 | — | — |
| 2023-09-19 | $20.55 | $30.88 | 280,000 | — | — |
| 2023-09-18 | $20.40 | $30.66 | 210,700 | — | — |
| 2023-09-15 | $20.57 | $30.91 | 1,656,500 | — | — |
| 2023-09-14 | $20.78 | $31.23 | 321,600 | — | — |
| 2023-09-13 | $20.23 | $30.40 | 360,900 | — | — |
| 2023-09-12 | $20.59 | $30.94 | 270,200 | — | — |
| 2023-09-11 | $20.48 | $30.78 | 394,100 | — | — |
| 2023-09-08 | $20.48 | $30.78 | 359,500 | — | — |
| 2023-09-07 | $20.66 | $31.05 | 255,500 | — | — |
| 2023-09-06 | $20.80 | $31.26 | 273,900 | — | — |
| 2023-09-05 | $20.79 | $30.75 | 541,500 | — | — |
| 2023-09-01 | $21.54 | $31.86 | 202,300 | — | — |
| 2023-08-31 | $21.41 | $31.66 | 280,600 | — | — |
| 2023-08-30 | $21.57 | $31.90 | 542,200 | — | — |
| 2023-08-29 | $21.53 | $31.84 | 188,600 | — | — |
| 2023-08-28 | $21.30 | $31.50 | 232,300 | — | — |
| 2023-08-25 | $20.79 | $30.75 | 113,100 | — | — |
| 2023-08-24 | $20.92 | $30.94 | 199,300 | — | — |
| 2023-08-23 | $20.93 | $30.95 | 140,800 | — | — |
| 2023-08-22 | $20.46 | $30.26 | 151,600 | — | — |
| 2023-08-21 | $20.62 | $30.49 | 277,800 | — | — |
| 2023-08-18 | $20.90 | $30.91 | 180,400 | — | — |
| 2023-08-17 | $20.85 | $30.83 | 191,700 | — | — |
| 2023-08-16 | $20.97 | $31.01 | 325,800 | — | — |
| 2023-08-15 | $21.26 | $31.44 | 264,700 | — | — |
| 2023-08-14 | $21.93 | $32.43 | 225,500 | — | — |
| 2023-08-11 | $22.28 | $32.95 | 145,200 | — | — |
| 2023-08-10 | $22.19 | $32.82 | 302,600 | — | — |
| 2023-08-09 | $22.38 | $33.10 | 270,200 | — | — |
| 2023-08-08 | $22.52 | $33.30 | 278,200 | — | — |
| 2023-08-07 | $22.96 | $33.96 | 321,000 | — | — |
| 2023-08-04 | $22.50 | $33.28 | 608,600 | — | — |
| 2023-08-03 | $22.31 | $32.99 | 294,900 | — | — |
| 2023-08-02 | $22.27 | $32.93 | 169,300 | — | — |
| 2023-08-01 | $22.20 | $32.83 | 471,900 | — | — |
| 2023-07-31 | $22.50 | $33.28 | 301,600 | — | — |
| 2023-07-28 | $22.40 | $33.13 | 236,800 | — | — |
| 2023-07-27 | $22.20 | $32.83 | 309,100 | — | — |
| 2023-07-26 | $22.50 | $33.28 | 469,700 | — | — |
| 2023-07-25 | $22.29 | $32.96 | 589,500 | — | — |
| 2023-07-24 | $22.41 | $33.14 | 352,800 | — | — |
| 2023-07-21 | $21.99 | $32.52 | 533,300 | — | — |
| 2023-07-20 | $22.12 | $32.71 | 569,500 | — | — |
| 2023-07-19 | $22.23 | $32.88 | 411,600 | — | — |
| 2023-07-18 | $21.63 | $31.99 | 518,700 | — | — |
| 2023-07-17 | $20.85 | $30.83 | 350,100 | — | — |
| 2023-07-14 | $20.79 | $30.75 | 222,400 | — | — |
| 2023-07-13 | $20.87 | $30.86 | 253,200 | — | — |
| 2023-07-12 | $20.59 | $30.45 | 350,500 | — | — |
| 2023-07-11 | $20.54 | $30.38 | 295,600 | — | — |
| 2023-07-10 | $19.96 | $29.52 | 267,500 | — | — |
| 2023-07-07 | $19.74 | $29.19 | 320,800 | — | — |
| 2023-07-06 | $19.29 | $28.53 | 249,800 | — | — |
| 2023-07-05 | $19.52 | $28.87 | 393,700 | — | — |
| 2023-07-03 | $19.68 | $29.10 | 226,100 | — | — |
| 2023-06-30 | $19.20 | $28.39 | 527,600 | — | — |
| 2023-06-29 | $19.16 | $28.34 | 338,100 | — | — |
| 2023-06-28 | $18.65 | $27.58 | 415,800 | — | — |
| 2023-06-27 | $19.20 | $28.39 | 378,400 | — | — |
| 2023-06-26 | $18.79 | $27.79 | 538,600 | — | — |
| 2023-06-23 | $18.08 | $26.74 | 1,115,000 | — | — |
| 2023-06-22 | $18.45 | $27.29 | 457,400 | — | — |
| 2023-06-21 | $19.10 | $28.25 | 245,000 | — | — |
| 2023-06-20 | $19.30 | $28.54 | 294,700 | — | — |
| 2023-06-16 | $19.70 | $29.13 | 763,600 | — | — |
| 2023-06-15 | $19.78 | $29.25 | 293,100 | — | — |
| 2023-06-14 | $19.49 | $28.82 | 319,400 | — | — |
| 2023-06-13 | $19.66 | $29.07 | 296,700 | — | — |
| 2023-06-12 | $19.69 | $29.12 | 341,800 | — | — |
| 2023-06-09 | $19.84 | $29.34 | 284,800 | — | — |
| 2023-06-08 | $19.78 | $29.25 | 428,900 | — | — |
| 2023-06-07 | $20.38 | $30.14 | 549,600 | — | — |
| 2023-06-06 | $19.75 | $28.72 | 466,800 | — | — |
| 2023-06-05 | $19.33 | $28.11 | 259,400 | — | — |
| 2023-06-02 | $19.59 | $28.49 | 392,800 | — | — |
| 2023-06-01 | $18.82 | $27.37 | 326,600 | — | — |
| 2023-05-31 | $19.05 | $27.70 | 744,500 | — | — |
| 2023-05-30 | $19.22 | $27.95 | 326,800 | — | — |
| 2023-05-26 | $18.97 | $27.59 | 378,400 | — | — |
| 2023-05-25 | $18.85 | $27.41 | 380,600 | — | — |
| 2023-05-24 | $19.10 | $27.77 | 480,700 | — | — |
| 2023-05-23 | $19.59 | $28.49 | 361,300 | — | — |
| 2023-05-22 | $19.32 | $28.09 | 509,100 | — | — |
| 2023-05-19 | $18.97 | $27.59 | 724,800 | — | — |
| 2023-05-18 | $18.84 | $27.40 | 332,400 | — | — |
| 2023-05-17 | $18.73 | $27.24 | 508,900 | — | — |
| 2023-05-16 | $18.32 | $26.64 | 298,800 | — | — |
| 2023-05-15 | $18.94 | $27.54 | 475,200 | — | — |
| 2023-05-12 | $18.78 | $27.31 | 408,600 | — | — |
| 2023-05-11 | $18.86 | $27.43 | 357,500 | — | — |
| 2023-05-10 | $18.94 | $27.54 | 304,400 | — | — |
| 2023-05-09 | $18.85 | $27.41 | 501,600 | — | — |
| 2023-05-08 | $18.88 | $27.45 | 539,900 | — | — |
| 2023-05-05 | $18.91 | $27.50 | 659,100 | — | — |
| 2023-05-04 | $18.67 | $27.15 | 1,040,200 | — | — |
| 2023-05-03 | $17.77 | $25.84 | 739,200 | — | — |
| 2023-05-02 | $17.71 | $25.75 | 719,100 | — | — |
| 2023-05-01 | $17.97 | $26.13 | 411,700 | — | — |
| 2023-04-28 | $18.20 | $26.47 | 409,300 | — | — |
| 2023-04-27 | $18.29 | $26.60 | 412,600 | — | — |
| 2023-04-26 | $17.89 | $26.02 | 683,700 | — | — |
| 2023-04-25 | $17.39 | $25.29 | 377,500 | — | — |
| 2023-04-24 | $17.85 | $25.96 | 273,800 | — | — |
| 2023-04-21 | $17.94 | $26.09 | 261,100 | — | — |
| 2023-04-20 | $18.18 | $26.44 | 422,100 | — | — |
| 2023-04-19 | $18.37 | $26.71 | 367,100 | — | — |
| 2023-04-18 | $17.75 | $25.81 | 360,600 | — | — |
| 2023-04-17 | $18.25 | $26.54 | 392,800 | — | — |
| 2023-04-14 | $17.45 | $25.38 | 460,200 | — | — |
| 2023-04-13 | $17.72 | $25.77 | 450,300 | — | — |
| 2023-04-12 | $17.69 | $25.72 | 542,500 | — | — |
| 2023-04-11 | $18.15 | $26.39 | 798,600 | — | — |
| 2023-04-10 | $18.22 | $26.50 | 574,500 | — | — |
| 2023-04-06 | $18.55 | $26.98 | 378,900 | — | — |
| 2023-04-05 | $18.45 | $26.83 | 659,500 | — | — |
| 2023-04-04 | $18.13 | $26.36 | 336,400 | — | — |
| 2023-04-03 | $18.30 | $26.61 | 407,600 | — | — |
| 2023-03-31 | $18.59 | $27.03 | 563,600 | — | — |
| 2023-03-30 | $18.08 | $26.29 | 326,300 | — | — |
| 2023-03-29 | $18.00 | $26.18 | 382,200 | — | — |
| 2023-03-28 | $17.54 | $25.51 | 488,900 | — | — |
| 2023-03-27 | $17.27 | $25.11 | 432,600 | — | — |
| 2023-03-24 | $17.09 | $24.85 | 537,800 | — | — |
| 2023-03-23 | $16.48 | $23.96 | 650,400 | — | — |
| 2023-03-22 | $17.03 | $24.76 | 613,500 | — | — |
| 2023-03-21 | $18.17 | $26.42 | 894,300 | — | — |
| 2023-03-20 | $17.55 | $25.52 | 1,144,500 | — | — |
| 2023-03-17 | $17.40 | $25.30 | 2,191,600 | — | — |
| 2023-03-16 | $18.62 | $27.08 | 1,103,000 | — | — |
| 2023-03-15 | $18.82 | $27.37 | 1,274,100 | — | — |
| 2023-03-14 | $18.96 | $27.57 | 906,900 | — | — |
| 2023-03-13 | $19.54 | $28.41 | 1,628,100 | — | — |
| 2023-03-10 | $19.79 | $28.78 | 1,393,100 | — | — |
| 2023-03-09 | $21.38 | $31.09 | 1,829,700 | — | — |
| 2023-03-08 | $22.50 | $32.72 | 2,915,500 | — | — |
| 2023-03-07 | $23.60 | $33.84 | 802,300 | — | — |
| 2023-03-06 | $24.46 | $35.07 | 335,400 | — | — |
| 2023-03-03 | $24.83 | $35.60 | 335,900 | — | — |
| 2023-03-02 | $24.90 | $35.70 | 392,800 | — | — |
| 2023-03-01 | $25.09 | $35.98 | 242,100 | — | — |
| 2023-02-28 | $25.23 | $36.18 | 313,100 | — | — |
| 2023-02-27 | $25.45 | $36.49 | 196,300 | — | — |
| 2023-02-24 | $25.47 | $36.52 | 239,500 | — | — |
| 2023-02-23 | $25.81 | $37.01 | 172,200 | — | — |
| 2023-02-22 | $25.74 | $36.91 | 325,500 | — | — |
| 2023-02-21 | $25.48 | $36.53 | 193,500 | — | — |
| 2023-02-17 | $26.30 | $37.71 | 257,100 | — | — |
| 2023-02-16 | $26.36 | $37.80 | 339,900 | — | — |
| 2023-02-15 | $26.54 | $38.05 | 186,100 | — | — |
| 2023-02-14 | $26.40 | $37.85 | 268,900 | — | — |
| 2023-02-13 | $26.49 | $37.98 | 509,900 | — | — |
| 2023-02-10 | $26.43 | $37.90 | 999,200 | — | — |
| 2023-02-09 | $26.45 | $37.93 | 537,000 | — | — |
| 2023-02-08 | $27.06 | $38.80 | 428,000 | — | — |
| 2023-02-07 | $28.29 | $40.56 | 235,300 | — | — |
| 2023-02-06 | $28.30 | $40.58 | 160,600 | — | — |
| 2023-02-03 | $28.89 | $41.42 | 315,100 | — | — |
| 2023-02-02 | $29.66 | $42.53 | 225,300 | — | — |
| 2023-02-01 | $28.97 | $41.54 | 342,700 | — | — |
| 2023-01-31 | $28.46 | $40.81 | 490,300 | — | — |
| 2023-01-30 | $27.79 | $39.85 | 143,700 | — | — |
| 2023-01-27 | $27.76 | $39.80 | 108,800 | — | — |
| 2023-01-26 | $27.28 | $39.12 | 165,600 | — | — |
| 2023-01-25 | $27.09 | $38.84 | 187,800 | — | — |
| 2023-01-24 | $27.07 | $38.81 | 295,500 | — | — |
| 2023-01-23 | $27.17 | $38.96 | 339,600 | — | — |
| 2023-01-20 | $27.22 | $39.03 | 192,100 | — | — |
| 2023-01-19 | $27.28 | $39.12 | 213,000 | — | — |
| 2023-01-18 | $27.50 | $39.43 | 128,200 | — | — |
| 2023-01-17 | $27.88 | $39.98 | 200,000 | — | — |
| 2023-01-13 | $27.64 | $39.63 | 214,100 | — | — |
| 2023-01-12 | $27.72 | $39.75 | 306,800 | — | — |
| 2023-01-11 | $27.14 | $38.91 | 411,300 | — | — |
| 2023-01-10 | $26.63 | $38.18 | 161,500 | — | — |
| 2023-01-09 | $26.73 | $38.33 | 178,800 | — | — |
| 2023-01-06 | $27.04 | $38.77 | 174,200 | — | — |
| 2023-01-05 | $26.40 | $37.85 | 250,800 | — | — |
| 2023-01-04 | $26.96 | $38.66 | 249,700 | — | — |
| 2023-01-03 | $26.51 | $38.01 | 253,400 | — | — |