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
- 2011-11-17 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 | $24.90 | $24.90 | 57,970 | — | — |
| 2023-12-28 | $25.30 | $25.30 | 95,390 | — | — |
| 2023-12-27 | $25.00 | $25.00 | 64,590 | — | — |
| 2023-12-26 | $25.80 | $25.80 | 44,310 | — | — |
| 2023-12-22 | $25.40 | $25.40 | 53,630 | — | — |
| 2023-12-21 | $25.60 | $25.60 | 50,460 | — | — |
| 2023-12-20 | $24.80 | $24.80 | 86,550 | — | — |
| 2023-12-19 | $24.50 | $24.50 | 59,410 | — | — |
| 2023-12-18 | $24.30 | $24.30 | 60,080 | — | — |
| 2023-12-15 | $24.80 | $24.80 | 121,700 | — | — |
| 2023-12-14 | $25.30 | $25.30 | 165,410 | — | — |
| 2023-12-13 | $24.40 | $24.40 | 80,960 | — | — |
| 2023-12-12 | $23.80 | $23.80 | 176,810 | — | — |
| 2023-12-11 | $23.80 | $23.80 | 92,360 | — | — |
| 2023-12-08 | $24.80 | $24.80 | 110,160 | — | — |
| 2023-12-07 | $24.20 | $24.20 | 143,390 | — | — |
| 2023-12-06 | $24.70 | $24.70 | 126,200 | — | — |
| 2023-12-05 | $24.10 | $24.10 | 151,350 | — | — |
| 2023-12-04 | $25.20 | $25.20 | 136,090 | — | — |
| 2023-12-01 | $24.40 | $24.40 | 213,350 | — | — |
| 2023-11-30 | $22.50 | $22.50 | 164,690 | — | — |
| 2023-11-29 | $23.00 | $23.00 | 219,980 | — | — |
| 2023-11-28 | $22.30 | $22.30 | 95,610 | — | — |
| 2023-11-27 | $21.20 | $21.20 | 59,700 | — | — |
| 2023-11-24 | $21.50 | $21.50 | 24,780 | — | — |
| 2023-11-22 | $21.20 | $21.20 | 41,770 | — | — |
| 2023-11-21 | $21.00 | $21.00 | 50,890 | — | — |
| 2023-11-20 | $20.60 | $20.60 | 34,570 | — | — |
| 2023-11-17 | $20.70 | $20.70 | 66,050 | — | — |
| 2023-11-16 | $19.80 | $19.80 | 71,630 | — | — |
| 2023-11-15 | $20.40 | $20.40 | 58,480 | — | — |
| 2023-11-14 | $20.00 | $20.00 | 123,940 | — | — |
| 2023-11-13 | $19.00 | $19.00 | 118,270 | — | — |
| 2023-11-10 | $17.50 | $17.50 | 424,860 | — | — |
| 2023-11-09 | $16.60 | $16.60 | 864,340 | — | — |
| 2023-11-08 | $17.60 | $17.60 | 615,680 | — | — |
| 2023-11-07 | $16.60 | $16.60 | 490,980 | — | — |
| 2023-11-06 | $17.00 | $17.00 | 159,240 | — | — |
| 2023-11-03 | $16.70 | $16.70 | 53,760 | — | — |
| 2023-11-02 | $16.00 | $16.00 | 86,190 | — | — |
| 2023-11-01 | $15.60 | $15.60 | 40,630 | — | — |
| 2023-10-31 | $16.10 | $16.10 | 27,880 | — | — |
| 2023-10-30 | $16.40 | $16.40 | 42,440 | — | — |
| 2023-10-27 | $15.90 | $15.90 | 30,650 | — | — |
| 2023-10-26 | $16.20 | $16.20 | 73,490 | — | — |
| 2023-10-25 | $16.80 | $16.80 | 67,160 | — | — |
| 2023-10-24 | $17.20 | $17.20 | 60,470 | — | — |
| 2023-10-23 | $17.00 | $17.00 | 97,540 | — | — |
| 2023-10-20 | $17.20 | $17.20 | 25,760 | — | — |
| 2023-10-19 | $17.40 | $17.40 | 30,950 | — | — |
| 2023-10-18 | $17.40 | $17.40 | 26,000 | — | — |
| 2023-10-17 | $17.30 | $17.30 | 47,270 | — | — |
| 2023-10-16 | $17.40 | $17.40 | 45,640 | — | — |
| 2023-10-13 | $17.20 | $17.20 | 107,000 | — | — |
| 2023-10-12 | $17.70 | $17.70 | 36,210 | — | — |
| 2023-10-11 | $18.40 | $18.40 | 54,220 | — | — |
| 2023-10-10 | $18.30 | $18.30 | 63,220 | — | — |
| 2023-10-09 | $17.50 | $17.50 | 38,090 | — | — |
| 2023-10-06 | $17.90 | $17.90 | 40,490 | — | — |
| 2023-10-05 | $17.60 | $17.60 | 54,000 | — | — |
| 2023-10-04 | $18.90 | $18.90 | 26,880 | — | — |
| 2023-10-03 | $18.90 | $18.90 | 27,480 | — | — |
| 2023-10-02 | $19.60 | $19.60 | 27,070 | — | — |
| 2023-09-29 | $19.80 | $19.80 | 35,960 | — | — |
| 2023-09-28 | $19.30 | $19.30 | 22,550 | — | — |
| 2023-09-27 | $19.50 | $19.50 | 63,170 | — | — |
| 2023-09-26 | $18.80 | $18.80 | 51,770 | — | — |
| 2023-09-25 | $19.50 | $19.50 | 36,120 | — | — |
| 2023-09-22 | $19.90 | $19.90 | 38,100 | — | — |
| 2023-09-21 | $20.60 | $20.60 | 47,880 | — | — |
| 2023-09-20 | $21.60 | $21.60 | 41,630 | — | — |
| 2023-09-19 | $22.50 | $22.50 | 41,510 | — | — |
| 2023-09-18 | $21.90 | $21.90 | 50,840 | — | — |
| 2023-09-15 | $22.00 | $22.00 | 62,670 | — | — |
| 2023-09-14 | $22.90 | $22.90 | 38,950 | — | — |
| 2023-09-13 | $22.30 | $22.30 | 42,770 | — | — |
| 2023-09-12 | $22.50 | $22.50 | 31,880 | — | — |
| 2023-09-11 | $22.70 | $22.70 | 29,620 | — | — |
| 2023-09-08 | $22.80 | $22.80 | 28,490 | — | — |
| 2023-09-07 | $23.60 | $23.60 | 24,680 | — | — |
| 2023-09-06 | $24.60 | $24.60 | 21,910 | — | — |
| 2023-09-05 | $25.20 | $25.20 | 43,110 | — | — |
| 2023-09-01 | $24.80 | $24.80 | 29,250 | — | — |
| 2023-08-31 | $24.60 | $24.60 | 63,720 | — | — |
| 2023-08-30 | $23.20 | $23.20 | 62,370 | — | — |
| 2023-08-29 | $22.90 | $22.90 | 30,240 | — | — |
| 2023-08-28 | $22.50 | $22.50 | 25,240 | — | — |
| 2023-08-25 | $22.00 | $22.00 | 67,890 | — | — |
| 2023-08-24 | $22.60 | $22.60 | 46,560 | — | — |
| 2023-08-23 | $23.50 | $23.50 | 50,480 | — | — |
| 2023-08-22 | $23.30 | $23.30 | 37,480 | — | — |
| 2023-08-21 | $23.90 | $23.90 | 30,790 | — | — |
| 2023-08-18 | $23.60 | $23.60 | 46,380 | — | — |
| 2023-08-17 | $23.60 | $23.60 | 83,590 | — | — |
| 2023-08-16 | $24.50 | $24.50 | 53,000 | — | — |
| 2023-08-15 | $25.10 | $25.10 | 73,040 | — | — |
| 2023-08-14 | $25.10 | $25.10 | 121,880 | — | — |
| 2023-08-11 | $25.30 | $25.30 | 156,500 | — | — |
| 2023-08-10 | $25.80 | $25.80 | 251,350 | — | — |
| 2023-08-09 | $25.90 | $25.90 | 622,510 | — | — |
| 2023-08-08 | $38.70 | $38.70 | 106,680 | — | — |
| 2023-08-07 | $37.90 | $37.90 | 79,840 | — | — |
| 2023-08-04 | $37.00 | $37.00 | 70,320 | — | — |
| 2023-08-03 | $38.40 | $38.40 | 93,970 | — | — |
| 2023-08-02 | $38.90 | $38.90 | 39,320 | — | — |
| 2023-08-01 | $39.10 | $39.10 | 32,360 | — | — |
| 2023-07-31 | $38.70 | $38.70 | 53,890 | — | — |
| 2023-07-28 | $38.90 | $38.90 | 36,820 | — | — |
| 2023-07-27 | $36.20 | $36.20 | 27,970 | — | — |
| 2023-07-26 | $36.80 | $36.80 | 32,070 | — | — |
| 2023-07-25 | $35.10 | $35.10 | 41,020 | — | — |
| 2023-07-24 | $35.80 | $35.80 | 45,220 | — | — |
| 2023-07-21 | $38.90 | $38.90 | 38,680 | — | — |
| 2023-07-20 | $38.50 | $38.50 | 74,500 | — | — |
| 2023-07-19 | $40.70 | $40.70 | 78,920 | — | — |
| 2023-07-18 | $39.90 | $39.90 | 82,340 | — | — |
| 2023-07-17 | $39.10 | $39.10 | 75,060 | — | — |
| 2023-07-14 | $37.60 | $37.60 | 57,350 | — | — |
| 2023-07-13 | $38.60 | $38.60 | 177,260 | — | — |
| 2023-07-12 | $35.00 | $35.00 | 32,470 | — | — |
| 2023-07-11 | $34.30 | $34.30 | 46,230 | — | — |
| 2023-07-10 | $32.70 | $32.70 | 24,310 | — | — |
| 2023-07-07 | $32.50 | $32.50 | 40,480 | — | — |
| 2023-07-06 | $32.80 | $32.80 | 38,270 | — | — |
| 2023-07-05 | $33.20 | $33.20 | 52,350 | — | — |
| 2023-07-03 | $33.30 | $33.30 | 13,480 | — | — |
| 2023-06-30 | $33.00 | $33.00 | 42,650 | — | — |
| 2023-06-29 | $33.20 | $33.20 | 26,040 | — | — |
| 2023-06-28 | $34.60 | $34.60 | 46,110 | — | — |
| 2023-06-27 | $33.00 | $33.00 | 21,780 | — | — |
| 2023-06-26 | $32.10 | $32.10 | 27,510 | — | — |
| 2023-06-23 | $32.80 | $32.80 | 21,590 | — | — |
| 2023-06-22 | $33.50 | $33.50 | 66,220 | — | — |
| 2023-06-21 | $32.50 | $32.50 | 77,440 | — | — |
| 2023-06-20 | $32.30 | $32.30 | 51,550 | — | — |
| 2023-06-16 | $32.50 | $32.50 | 72,170 | — | — |
| 2023-06-15 | $33.30 | $33.30 | 36,800 | — | — |
| 2023-06-14 | $33.30 | $33.30 | 58,580 | — | — |
| 2023-06-13 | $32.60 | $32.60 | 75,350 | — | — |
| 2023-06-12 | $32.20 | $32.20 | 39,440 | — | — |
| 2023-06-09 | $31.90 | $31.90 | 44,910 | — | — |
| 2023-06-08 | $31.60 | $31.60 | 57,840 | — | — |
| 2023-06-07 | $32.90 | $32.90 | 51,950 | — | — |
| 2023-06-06 | $30.90 | $30.90 | 61,710 | — | — |
| 2023-06-05 | $31.50 | $31.50 | 36,800 | — | — |
| 2023-06-02 | $31.40 | $31.40 | 47,740 | — | — |
| 2023-06-01 | $31.90 | $31.90 | 85,400 | — | — |
| 2023-05-31 | $30.60 | $30.60 | 107,690 | — | — |
| 2023-05-30 | $30.30 | $30.30 | 85,420 | — | — |
| 2023-05-26 | $32.00 | $32.00 | 56,700 | — | — |
| 2023-05-25 | $32.40 | $32.40 | 60,280 | — | — |
| 2023-05-24 | $34.30 | $34.30 | 53,600 | — | — |
| 2023-05-23 | $34.30 | $34.30 | 105,710 | — | — |
| 2023-05-22 | $32.00 | $32.00 | 32,110 | — | — |
| 2023-05-19 | $31.70 | $31.70 | 85,400 | — | — |
| 2023-05-18 | $32.00 | $32.00 | 41,500 | — | — |
| 2023-05-17 | $31.40 | $31.40 | 47,020 | — | — |
| 2023-05-16 | $31.00 | $31.00 | 33,850 | — | — |
| 2023-05-15 | $31.30 | $31.30 | 92,250 | — | — |
| 2023-05-12 | $31.00 | $31.00 | 77,430 | — | — |
| 2023-05-11 | $30.40 | $30.40 | 75,210 | — | — |
| 2023-05-10 | $29.90 | $29.90 | 238,410 | — | — |
| 2023-05-09 | $25.00 | $25.00 | 47,520 | — | — |
| 2023-05-08 | $25.60 | $25.60 | 60,620 | — | — |
| 2023-05-05 | $24.40 | $24.40 | 65,490 | — | — |
| 2023-05-04 | $23.80 | $23.80 | 52,630 | — | — |
| 2023-05-03 | $23.40 | $23.40 | 42,620 | — | — |
| 2023-05-02 | $23.00 | $23.00 | 53,820 | — | — |
| 2023-05-01 | $23.60 | $23.60 | 41,220 | — | — |
| 2023-04-28 | $23.00 | $23.00 | 51,010 | — | — |
| 2023-04-27 | $23.50 | $23.50 | 60,120 | — | — |
| 2023-04-26 | $23.10 | $23.10 | 67,270 | — | — |
| 2023-04-25 | $21.60 | $21.60 | 39,810 | — | — |
| 2023-04-24 | $21.40 | $21.40 | 107,170 | — | — |
| 2023-04-21 | $20.50 | $20.50 | 43,860 | — | — |
| 2023-04-20 | $20.00 | $20.00 | 42,260 | — | — |
| 2023-04-19 | $20.60 | $20.60 | 54,970 | — | — |
| 2023-04-18 | $20.50 | $20.50 | 41,550 | — | — |
| 2023-04-17 | $21.00 | $21.00 | 25,350 | — | — |
| 2023-04-14 | $21.10 | $21.10 | 47,800 | — | — |
| 2023-04-13 | $21.50 | $21.50 | 28,370 | — | — |
| 2023-04-12 | $20.90 | $20.90 | 35,280 | — | — |
| 2023-04-11 | $21.80 | $21.80 | 41,330 | — | — |
| 2023-04-10 | $21.80 | $21.80 | 34,150 | — | — |
| 2023-04-06 | $21.60 | $21.60 | 28,160 | — | — |
| 2023-04-05 | $21.50 | $21.50 | 32,600 | — | — |
| 2023-04-04 | $22.00 | $22.00 | 47,570 | — | — |
| 2023-04-03 | $22.10 | $22.10 | 50,390 | — | — |
| 2023-03-31 | $22.70 | $22.70 | 35,440 | — | — |
| 2023-03-30 | $21.90 | $21.90 | 79,270 | — | — |
| 2023-03-29 | $21.30 | $21.30 | 37,400 | — | — |
| 2023-03-28 | $20.60 | $20.60 | 46,940 | — | — |
| 2023-03-27 | $21.20 | $21.20 | 30,540 | — | — |
| 2023-03-24 | $21.50 | $21.50 | 30,740 | — | — |
| 2023-03-23 | $22.20 | $22.20 | 32,790 | — | — |
| 2023-03-22 | $21.80 | $21.80 | 46,300 | — | — |
| 2023-03-21 | $22.40 | $22.40 | 47,960 | — | — |
| 2023-03-20 | $21.40 | $21.40 | 36,830 | — | — |
| 2023-03-17 | $21.50 | $21.50 | 110,880 | — | — |
| 2023-03-16 | $22.50 | $22.50 | 44,180 | — | — |
| 2023-03-15 | $22.50 | $22.50 | 70,680 | — | — |
| 2023-03-14 | $23.70 | $23.70 | 54,860 | — | — |
| 2023-03-13 | $24.70 | $24.70 | 222,650 | — | — |
| 2023-03-10 | $22.10 | $22.10 | 123,960 | — | — |
| 2023-03-09 | $23.60 | $23.60 | 38,810 | — | — |
| 2023-03-08 | $24.40 | $24.40 | 47,120 | — | — |
| 2023-03-07 | $25.40 | $25.40 | 54,310 | — | — |
| 2023-03-06 | $26.50 | $26.50 | 84,820 | — | — |
| 2023-03-03 | $25.30 | $25.30 | 68,090 | — | — |
| 2023-03-02 | $24.50 | $24.50 | 70,240 | — | — |
| 2023-03-01 | $25.00 | $25.00 | 29,480 | — | — |
| 2023-02-28 | $25.60 | $25.60 | 98,590 | — | — |
| 2023-02-27 | $25.30 | $25.30 | 38,010 | — | — |
| 2023-02-24 | $24.40 | $24.40 | 111,890 | — | — |
| 2023-02-23 | $25.20 | $25.20 | 52,800 | — | — |
| 2023-02-22 | $25.40 | $25.40 | 93,500 | — | — |
| 2023-02-21 | $24.60 | $24.60 | 70,380 | — | — |
| 2023-02-17 | $25.50 | $25.50 | 152,120 | — | — |
| 2023-02-16 | $27.50 | $27.50 | 77,510 | — | — |
| 2023-02-15 | $27.70 | $27.70 | 153,740 | — | — |
| 2023-02-14 | $24.40 | $24.40 | 374,610 | — | — |
| 2023-02-13 | $26.60 | $26.60 | 258,230 | — | — |
| 2023-02-10 | $28.90 | $28.90 | 162,770 | — | — |
| 2023-02-09 | $28.40 | $28.40 | 108,240 | — | — |
| 2023-02-08 | $28.60 | $28.60 | 61,130 | — | — |
| 2023-02-07 | $29.40 | $29.40 | 98,410 | — | — |
| 2023-02-06 | $28.30 | $28.30 | 90,090 | — | — |
| 2023-02-03 | $28.30 | $28.30 | 94,860 | — | — |
| 2023-02-02 | $28.90 | $28.90 | 265,570 | — | — |
| 2023-02-01 | $30.10 | $30.10 | 88,730 | — | — |
| 2023-01-31 | $29.10 | $29.10 | 50,370 | — | — |
| 2023-01-30 | $28.80 | $28.80 | 50,150 | — | — |
| 2023-01-27 | $29.40 | $29.40 | 55,920 | — | — |
| 2023-01-26 | $28.50 | $28.50 | 88,710 | — | — |
| 2023-01-25 | $28.40 | $28.40 | 63,290 | — | — |
| 2023-01-24 | $28.90 | $28.90 | 74,080 | — | — |
| 2023-01-23 | $28.80 | $28.80 | 103,330 | — | — |
| 2023-01-20 | $28.50 | $28.50 | 91,820 | — | — |
| 2023-01-19 | $28.20 | $28.20 | 72,120 | — | — |
| 2023-01-18 | $27.90 | $27.90 | 148,820 | — | — |
| 2023-01-17 | $28.40 | $28.40 | 75,880 | — | — |
| 2023-01-13 | $27.30 | $27.30 | 118,800 | — | — |
| 2023-01-12 | $28.20 | $28.20 | 145,210 | — | — |
| 2023-01-11 | $25.60 | $25.60 | 80,340 | — | — |
| 2023-01-10 | $24.60 | $24.60 | 67,230 | — | — |
| 2023-01-09 | $25.00 | $25.00 | 64,720 | — | — |
| 2023-01-06 | $25.10 | $25.10 | 93,590 | — | — |
| 2023-01-05 | $25.10 | $25.10 | 78,770 | — | — |
| 2023-01-04 | $25.90 | $25.90 | 93,920 | — | — |
| 2023-01-03 | $24.80 | $24.80 | 133,700 | — | — |