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
- 2021-09-16 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 | $28.89 | $34.10 | 105,200 | — | — |
| 2023-12-28 | $29.23 | $34.50 | 105,400 | — | — |
| 2023-12-27 | $29.35 | $34.64 | 115,300 | — | — |
| 2023-12-26 | $29.21 | $34.48 | 121,200 | — | — |
| 2023-12-22 | $29.17 | $34.43 | 220,300 | — | — |
| 2023-12-21 | $29.18 | $34.44 | 249,400 | — | — |
| 2023-12-20 | $28.89 | $34.10 | 596,100 | — | — |
| 2023-12-19 | $28.95 | $34.17 | 307,900 | — | — |
| 2023-12-18 | $28.57 | $33.72 | 268,600 | — | — |
| 2023-12-15 | $28.50 | $33.64 | 502,200 | — | — |
| 2023-12-14 | $28.65 | $33.81 | 432,500 | — | — |
| 2023-12-13 | $28.32 | $33.43 | 452,000 | — | — |
| 2023-12-12 | $27.68 | $32.67 | 273,700 | — | — |
| 2023-12-11 | $27.55 | $32.52 | 119,100 | — | — |
| 2023-12-08 | $27.54 | $32.50 | 197,500 | — | — |
| 2023-12-07 | $27.38 | $32.32 | 189,700 | — | — |
| 2023-12-06 | $27.11 | $32.00 | 180,700 | — | — |
| 2023-12-05 | $27.55 | $32.52 | 317,600 | — | — |
| 2023-12-04 | $27.96 | $33.00 | 230,900 | — | — |
| 2023-12-01 | $27.90 | $32.93 | 173,700 | — | — |
| 2023-11-30 | $27.71 | $32.71 | 134,500 | — | — |
| 2023-11-29 | $27.59 | $32.56 | 173,400 | — | — |
| 2023-11-28 | $27.54 | $32.50 | 133,600 | — | — |
| 2023-11-27 | $27.79 | $32.80 | 274,000 | — | — |
| 2023-11-24 | $27.81 | $32.82 | 59,600 | — | — |
| 2023-11-22 | $27.80 | $32.81 | 110,100 | — | — |
| 2023-11-21 | $27.69 | $32.68 | 212,600 | — | — |
| 2023-11-20 | $27.78 | $32.79 | 259,600 | — | — |
| 2023-11-17 | $27.54 | $32.50 | 227,800 | — | — |
| 2023-11-16 | $27.43 | $32.37 | 286,900 | — | — |
| 2023-11-15 | $28.00 | $33.05 | 550,900 | — | — |
| 2023-11-14 | $28.43 | $32.53 | 1,192,200 | — | — |
| 2023-11-13 | $27.69 | $31.68 | 800,700 | — | — |
| 2023-11-10 | $27.67 | $31.66 | 687,300 | — | — |
| 2023-11-09 | $27.52 | $31.49 | 345,700 | — | — |
| 2023-11-08 | $27.89 | $31.91 | 1,031,500 | — | — |
| 2023-11-07 | $27.71 | $31.70 | 209,300 | — | — |
| 2023-11-06 | $27.95 | $31.98 | 281,000 | — | — |
| 2023-11-03 | $28.23 | $32.30 | 329,000 | — | — |
| 2023-11-02 | $27.89 | $31.91 | 176,600 | — | — |
| 2023-11-01 | $27.65 | $31.64 | 234,400 | — | — |
| 2023-10-31 | $27.56 | $31.53 | 243,100 | — | — |
| 2023-10-30 | $27.20 | $31.12 | 307,500 | — | — |
| 2023-10-27 | $26.85 | $30.72 | 117,900 | — | — |
| 2023-10-26 | $27.03 | $30.93 | 200,300 | — | — |
| 2023-10-25 | $27.00 | $30.89 | 275,900 | — | — |
| 2023-10-24 | $27.08 | $30.98 | 130,900 | — | — |
| 2023-10-23 | $27.02 | $30.91 | 155,900 | — | — |
| 2023-10-20 | $27.16 | $31.08 | 145,300 | — | — |
| 2023-10-19 | $27.25 | $31.18 | 162,000 | — | — |
| 2023-10-18 | $27.86 | $31.88 | 141,000 | — | — |
| 2023-10-17 | $28.29 | $32.37 | 215,600 | — | — |
| 2023-10-16 | $28.33 | $32.41 | 239,200 | — | — |
| 2023-10-13 | $27.82 | $31.83 | 136,300 | — | — |
| 2023-10-12 | $28.23 | $32.30 | 132,900 | — | — |
| 2023-10-11 | $27.95 | $31.98 | 119,000 | — | — |
| 2023-10-10 | $27.97 | $32.00 | 268,300 | — | — |
| 2023-10-09 | $28.10 | $32.15 | 204,600 | — | — |
| 2023-10-06 | $27.97 | $32.00 | 178,900 | — | — |
| 2023-10-05 | $28.03 | $32.07 | 274,100 | — | — |
| 2023-10-04 | $27.45 | $31.41 | 198,500 | — | — |
| 2023-10-03 | $27.10 | $31.01 | 126,400 | — | — |
| 2023-10-02 | $27.54 | $31.51 | 273,500 | — | — |
| 2023-09-29 | $27.23 | $31.16 | 201,800 | — | — |
| 2023-09-28 | $27.85 | $31.86 | 220,400 | — | — |
| 2023-09-27 | $27.61 | $31.59 | 212,200 | — | — |
| 2023-09-26 | $27.37 | $31.32 | 334,800 | — | — |
| 2023-09-25 | $27.65 | $31.64 | 98,900 | — | — |
| 2023-09-22 | $27.62 | $31.60 | 135,500 | — | — |
| 2023-09-21 | $27.72 | $31.72 | 107,900 | — | — |
| 2023-09-20 | $28.09 | $32.14 | 122,200 | — | — |
| 2023-09-19 | $28.16 | $32.22 | 92,800 | — | — |
| 2023-09-18 | $28.16 | $32.22 | 134,300 | — | — |
| 2023-09-15 | $27.59 | $31.57 | 293,200 | — | — |
| 2023-09-14 | $27.73 | $31.73 | 111,200 | — | — |
| 2023-09-13 | $27.83 | $31.84 | 144,200 | — | — |
| 2023-09-12 | $28.05 | $32.09 | 98,100 | — | — |
| 2023-09-11 | $27.94 | $31.97 | 232,900 | — | — |
| 2023-09-08 | $28.29 | $32.37 | 126,600 | — | — |
| 2023-09-07 | $28.16 | $32.22 | 156,800 | — | — |
| 2023-09-06 | $28.01 | $32.05 | 171,800 | — | — |
| 2023-09-05 | $27.89 | $31.91 | 300,400 | — | — |
| 2023-09-01 | $28.76 | $32.91 | 332,300 | — | — |
| 2023-08-31 | $28.66 | $32.79 | 455,200 | — | — |
| 2023-08-30 | $28.69 | $32.83 | 1,414,000 | — | — |
| 2023-08-29 | $28.86 | $32.84 | 119,800 | — | — |
| 2023-08-28 | $29.05 | $33.05 | 177,200 | — | — |
| 2023-08-25 | $28.91 | $32.89 | 153,900 | — | — |
| 2023-08-24 | $28.87 | $32.85 | 115,100 | — | — |
| 2023-08-23 | $28.85 | $32.83 | 109,000 | — | — |
| 2023-08-22 | $28.47 | $32.39 | 164,500 | — | — |
| 2023-08-21 | $28.46 | $32.38 | 91,700 | — | — |
| 2023-08-18 | $28.83 | $32.80 | 154,100 | — | — |
| 2023-08-17 | $28.51 | $32.44 | 173,100 | — | — |
| 2023-08-16 | $28.48 | $32.40 | 127,500 | — | — |
| 2023-08-15 | $29.26 | $33.29 | 208,100 | — | — |
| 2023-08-14 | $29.18 | $33.20 | 175,300 | — | — |
| 2023-08-11 | $28.96 | $32.95 | 133,000 | — | — |
| 2023-08-10 | $28.75 | $32.71 | 151,600 | — | — |
| 2023-08-09 | $29.35 | $33.39 | 171,200 | — | — |
| 2023-08-08 | $29.47 | $33.53 | 159,700 | — | — |
| 2023-08-07 | $29.57 | $33.65 | 246,000 | — | — |
| 2023-08-04 | $28.99 | $32.99 | 1,768,700 | — | — |
| 2023-08-03 | $28.60 | $32.54 | 241,000 | — | — |
| 2023-08-02 | $28.18 | $32.06 | 423,800 | — | — |
| 2023-08-01 | $27.04 | $30.77 | 160,000 | — | — |
| 2023-07-31 | $27.20 | $30.95 | 166,400 | — | — |
| 2023-07-28 | $27.33 | $31.10 | 321,600 | — | — |
| 2023-07-27 | $27.31 | $31.07 | 407,500 | — | — |
| 2023-07-26 | $27.59 | $31.39 | 403,400 | — | — |
| 2023-07-25 | $27.15 | $30.89 | 279,300 | — | — |
| 2023-07-24 | $26.95 | $30.66 | 191,300 | — | — |
| 2023-07-21 | $26.50 | $30.15 | 125,700 | — | — |
| 2023-07-20 | $26.78 | $30.47 | 160,100 | — | — |
| 2023-07-19 | $26.91 | $30.62 | 218,600 | — | — |
| 2023-07-18 | $26.95 | $30.66 | 344,500 | — | — |
| 2023-07-17 | $26.79 | $30.48 | 204,300 | — | — |
| 2023-07-14 | $26.49 | $30.14 | 318,800 | — | — |
| 2023-07-13 | $26.47 | $30.12 | 110,700 | — | — |
| 2023-07-12 | $26.50 | $30.15 | 175,100 | — | — |
| 2023-07-11 | $26.18 | $29.79 | 222,400 | — | — |
| 2023-07-10 | $25.80 | $29.36 | 180,600 | — | — |
| 2023-07-07 | $25.38 | $28.88 | 318,600 | — | — |
| 2023-07-06 | $25.11 | $28.57 | 148,700 | — | — |
| 2023-07-05 | $25.48 | $28.99 | 231,800 | — | — |
| 2023-07-03 | $25.72 | $29.26 | 174,200 | — | — |
| 2023-06-30 | $25.13 | $28.59 | 204,500 | — | — |
| 2023-06-29 | $24.92 | $28.35 | 291,200 | — | — |
| 2023-06-28 | $24.62 | $28.01 | 137,100 | — | — |
| 2023-06-27 | $24.62 | $28.01 | 122,900 | — | — |
| 2023-06-26 | $24.46 | $27.83 | 216,800 | — | — |
| 2023-06-23 | $24.83 | $28.25 | 488,100 | — | — |
| 2023-06-22 | $24.85 | $28.27 | 183,400 | — | — |
| 2023-06-21 | $24.98 | $28.42 | 127,200 | — | — |
| 2023-06-20 | $25.16 | $28.63 | 328,300 | — | — |
| 2023-06-16 | $24.94 | $28.38 | 283,000 | — | — |
| 2023-06-15 | $25.45 | $28.96 | 221,300 | — | — |
| 2023-06-14 | $25.35 | $28.84 | 286,900 | — | — |
| 2023-06-13 | $25.85 | $29.41 | 477,400 | — | — |
| 2023-06-12 | $25.71 | $29.25 | 203,300 | — | — |
| 2023-06-09 | $25.99 | $29.57 | 264,300 | — | — |
| 2023-06-08 | $25.88 | $29.45 | 148,500 | — | — |
| 2023-06-07 | $26.16 | $29.77 | 327,600 | — | — |
| 2023-06-06 | $25.65 | $29.18 | 355,800 | — | — |
| 2023-06-05 | $24.95 | $28.39 | 201,000 | — | — |
| 2023-06-02 | $25.22 | $28.70 | 493,000 | — | — |
| 2023-06-01 | $24.95 | $28.39 | 173,400 | — | — |
| 2023-05-31 | $24.34 | $27.69 | 283,300 | — | — |
| 2023-05-30 | $25.00 | $28.45 | 166,000 | — | — |
| 2023-05-26 | $24.77 | $28.00 | 298,900 | — | — |
| 2023-05-25 | $24.23 | $27.39 | 132,700 | — | — |
| 2023-05-24 | $24.36 | $27.54 | 252,300 | — | — |
| 2023-05-23 | $24.37 | $27.55 | 1,263,500 | — | — |
| 2023-05-22 | $24.29 | $27.46 | 351,700 | — | — |
| 2023-05-19 | $24.18 | $27.33 | 279,000 | — | — |
| 2023-05-18 | $24.54 | $27.74 | 512,500 | — | — |
| 2023-05-17 | $24.06 | $27.20 | 636,400 | — | — |
| 2023-05-16 | $23.68 | $26.77 | 244,000 | — | — |
| 2023-05-15 | $23.74 | $26.84 | 350,200 | — | — |
| 2023-05-12 | $23.80 | $26.90 | 406,300 | — | — |
| 2023-05-11 | $23.72 | $26.81 | 463,200 | — | — |
| 2023-05-10 | $23.92 | $27.04 | 245,000 | — | — |
| 2023-05-09 | $24.40 | $27.58 | 120,800 | — | — |
| 2023-05-08 | $23.85 | $26.96 | 156,000 | — | — |
| 2023-05-05 | $23.75 | $26.85 | 188,300 | — | — |
| 2023-05-04 | $22.19 | $25.08 | 421,400 | — | — |
| 2023-05-03 | $23.65 | $26.74 | 161,200 | — | — |
| 2023-05-02 | $24.04 | $27.18 | 130,500 | — | — |
| 2023-05-01 | $24.34 | $27.52 | 160,400 | — | — |
| 2023-04-28 | $24.14 | $27.29 | 435,200 | — | — |
| 2023-04-27 | $23.90 | $27.02 | 114,100 | — | — |
| 2023-04-26 | $23.62 | $26.70 | 134,700 | — | — |
| 2023-04-25 | $23.96 | $27.09 | 128,000 | — | — |
| 2023-04-24 | $24.07 | $27.21 | 143,100 | — | — |
| 2023-04-21 | $24.30 | $27.47 | 201,100 | — | — |
| 2023-04-20 | $24.25 | $27.41 | 112,900 | — | — |
| 2023-04-19 | $24.59 | $27.80 | 122,000 | — | — |
| 2023-04-18 | $24.35 | $27.53 | 156,800 | — | — |
| 2023-04-17 | $24.44 | $27.63 | 123,600 | — | — |
| 2023-04-14 | $24.60 | $27.81 | 137,100 | — | — |
| 2023-04-13 | $24.34 | $27.52 | 126,800 | — | — |
| 2023-04-12 | $24.44 | $27.63 | 98,300 | — | — |
| 2023-04-11 | $23.91 | $27.03 | 78,100 | — | — |
| 2023-04-10 | $23.28 | $26.32 | 64,400 | — | — |
| 2023-04-06 | $22.94 | $25.93 | 94,800 | — | — |
| 2023-04-05 | $22.79 | $25.76 | 87,100 | — | — |
| 2023-04-04 | $22.75 | $25.72 | 94,700 | — | — |
| 2023-04-03 | $22.96 | $25.96 | 112,100 | — | — |
| 2023-03-31 | $22.86 | $25.84 | 123,300 | — | — |
| 2023-03-30 | $22.62 | $25.57 | 36,900 | — | — |
| 2023-03-29 | $22.65 | $25.60 | 47,600 | — | — |
| 2023-03-28 | $22.49 | $25.42 | 58,000 | — | — |
| 2023-03-27 | $22.58 | $25.53 | 70,300 | — | — |
| 2023-03-24 | $22.32 | $25.23 | 92,000 | — | — |
| 2023-03-23 | $21.72 | $24.55 | 85,100 | — | — |
| 2023-03-22 | $21.93 | $24.79 | 68,700 | — | — |
| 2023-03-21 | $22.34 | $25.25 | 92,000 | — | — |
| 2023-03-20 | $21.93 | $24.79 | 98,000 | — | — |
| 2023-03-17 | $21.70 | $24.53 | 234,700 | — | — |
| 2023-03-16 | $22.34 | $25.25 | 118,100 | — | — |
| 2023-03-15 | $21.96 | $24.82 | 169,200 | — | — |
| 2023-03-14 | $22.05 | $24.93 | 169,300 | — | — |
| 2023-03-13 | $21.61 | $24.43 | 175,600 | — | — |
| 2023-03-10 | $22.66 | $25.62 | 210,100 | — | — |
| 2023-03-09 | $23.46 | $26.52 | 163,000 | — | — |
| 2023-03-08 | $24.50 | $27.70 | 100,200 | — | — |
| 2023-03-07 | $24.25 | $27.41 | 87,900 | — | — |
| 2023-03-06 | $24.47 | $27.66 | 96,500 | — | — |
| 2023-03-03 | $24.45 | $27.64 | 58,400 | — | — |
| 2023-03-02 | $24.27 | $27.44 | 78,700 | — | — |
| 2023-03-01 | $24.28 | $27.45 | 69,500 | — | — |
| 2023-02-28 | $24.25 | $27.41 | 189,800 | — | — |
| 2023-02-27 | $24.30 | $27.47 | 87,100 | — | — |
| 2023-02-24 | $24.48 | $27.67 | 93,100 | — | — |
| 2023-02-23 | $24.28 | $27.45 | 76,000 | — | — |
| 2023-02-22 | $24.25 | $27.41 | 122,200 | — | — |
| 2023-02-21 | $24.22 | $27.22 | 91,800 | — | — |
| 2023-02-17 | $24.60 | $27.65 | 101,900 | — | — |
| 2023-02-16 | $24.45 | $27.48 | 101,200 | — | — |
| 2023-02-15 | $24.48 | $27.51 | 112,000 | — | — |
| 2023-02-14 | $24.46 | $27.49 | 159,300 | — | — |
| 2023-02-13 | $24.62 | $27.67 | 122,000 | — | — |
| 2023-02-10 | $24.34 | $27.36 | 133,900 | — | — |
| 2023-02-09 | $24.37 | $27.39 | 111,500 | — | — |
| 2023-02-08 | $24.55 | $27.59 | 226,300 | — | — |
| 2023-02-07 | $23.02 | $25.87 | 392,200 | — | — |
| 2023-02-06 | $24.81 | $27.88 | 161,900 | — | — |
| 2023-02-03 | $25.10 | $28.21 | 176,500 | — | — |
| 2023-02-02 | $24.90 | $27.99 | 138,100 | — | — |
| 2023-02-01 | $24.90 | $27.99 | 193,800 | — | — |
| 2023-01-31 | $25.15 | $28.27 | 313,800 | — | — |
| 2023-01-30 | $24.81 | $27.88 | 71,900 | — | — |
| 2023-01-27 | $24.80 | $27.87 | 62,200 | — | — |
| 2023-01-26 | $24.75 | $27.82 | 127,700 | — | — |
| 2023-01-25 | $24.45 | $27.48 | 109,100 | — | — |
| 2023-01-24 | $24.50 | $27.54 | 86,500 | — | — |
| 2023-01-23 | $24.49 | $27.52 | 176,500 | — | — |
| 2023-01-20 | $24.40 | $27.42 | 194,100 | — | — |
| 2023-01-19 | $24.00 | $26.97 | 379,100 | — | — |
| 2023-01-18 | $23.99 | $26.96 | 206,400 | — | — |
| 2023-01-17 | $24.21 | $27.21 | 79,800 | — | — |
| 2023-01-13 | $24.29 | $27.30 | 71,000 | — | — |
| 2023-01-12 | $24.21 | $27.21 | 59,200 | — | — |
| 2023-01-11 | $23.80 | $26.75 | 184,400 | — | — |
| 2023-01-10 | $23.65 | $26.58 | 126,200 | — | — |
| 2023-01-09 | $23.75 | $26.69 | 146,800 | — | — |
| 2023-01-06 | $24.35 | $27.37 | 112,100 | — | — |
| 2023-01-05 | $23.76 | $26.70 | 77,200 | — | — |
| 2023-01-04 | $24.33 | $27.35 | 117,600 | — | — |
| 2023-01-03 | $24.19 | $27.19 | 251,500 | — | — |