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
- 2004-07-12 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 | $21.37 | $21.37 | 57,900 | — | — |
| 2023-12-28 | $21.95 | $21.95 | 12,200 | — | — |
| 2023-12-27 | $21.99 | $21.99 | 200 | — | — |
| 2023-12-26 | $21.60 | $21.60 | 0 | — | — |
| 2023-12-22 | $21.60 | $21.60 | 1,000 | — | — |
| 2023-12-21 | $21.60 | $21.60 | 0 | — | — |
| 2023-12-20 | $21.60 | $21.60 | 100 | — | — |
| 2023-12-19 | $21.60 | $21.60 | 700 | — | — |
| 2023-12-18 | $21.59 | $21.59 | 500 | — | — |
| 2023-12-15 | $21.45 | $21.45 | 0 | — | — |
| 2023-12-14 | $21.45 | $21.45 | 12,700 | — | — |
| 2023-12-13 | $21.52 | $21.52 | 5,800 | — | — |
| 2023-12-12 | $21.26 | $21.26 | 14,900 | — | — |
| 2023-12-11 | $21.21 | $21.21 | 1,000 | — | — |
| 2023-12-08 | $21.28 | $21.28 | 0 | — | — |
| 2023-12-07 | $21.28 | $21.28 | 8,000 | — | — |
| 2023-12-06 | $21.20 | $21.20 | 0 | — | — |
| 2023-12-05 | $21.20 | $21.20 | 0 | — | — |
| 2023-12-04 | $21.20 | $21.20 | 22,500 | — | — |
| 2023-12-01 | $21.50 | $21.50 | 1,100 | — | — |
| 2023-11-30 | $20.70 | $20.70 | 0 | — | — |
| 2023-11-29 | $20.70 | $20.70 | 0 | — | — |
| 2023-11-28 | $20.70 | $20.70 | 69,000 | — | — |
| 2023-11-27 | $20.71 | $20.71 | 0 | — | — |
| 2023-11-24 | $20.71 | $20.71 | 0 | — | — |
| 2023-11-22 | $20.71 | $20.71 | 500 | — | — |
| 2023-11-21 | $20.36 | $20.36 | 700 | — | — |
| 2023-11-20 | $20.73 | $20.73 | 1,600 | — | — |
| 2023-11-17 | $20.68 | $20.68 | 16,000 | — | — |
| 2023-11-16 | $20.70 | $20.70 | 5,900 | — | — |
| 2023-11-15 | $20.79 | $20.79 | 0 | — | — |
| 2023-11-14 | $20.79 | $20.79 | 0 | — | — |
| 2023-11-13 | $20.79 | $20.79 | 0 | — | — |
| 2023-11-10 | $20.79 | $20.79 | 0 | — | — |
| 2023-11-09 | $20.79 | $20.79 | 0 | — | — |
| 2023-11-08 | $20.79 | $20.79 | 0 | — | — |
| 2023-11-07 | $20.79 | $20.79 | 15,200 | — | — |
| 2023-11-06 | $20.83 | $20.83 | 0 | — | — |
| 2023-11-03 | $20.83 | $20.83 | 0 | — | — |
| 2023-11-02 | $20.83 | $20.83 | 0 | — | — |
| 2023-11-01 | $20.83 | $20.83 | 0 | — | — |
| 2023-10-31 | $20.83 | $20.83 | 1,800 | — | — |
| 2023-10-30 | $20.88 | $20.88 | 13,400 | — | — |
| 2023-10-27 | $20.94 | $20.94 | 0 | — | — |
| 2023-10-26 | $20.94 | $20.94 | 8,800 | — | — |
| 2023-10-25 | $21.00 | $21.00 | 0 | — | — |
| 2023-10-24 | $21.00 | $21.00 | 0 | — | — |
| 2023-10-23 | $21.00 | $21.00 | 7,600 | — | — |
| 2023-10-20 | $21.14 | $21.14 | 0 | — | — |
| 2023-10-19 | $21.14 | $21.14 | 0 | — | — |
| 2023-10-18 | $21.14 | $21.14 | 0 | — | — |
| 2023-10-17 | $21.14 | $21.14 | 0 | — | — |
| 2023-10-16 | $21.14 | $21.14 | 0 | — | — |
| 2023-10-13 | $21.14 | $21.14 | 0 | — | — |
| 2023-10-12 | $21.14 | $21.14 | 0 | — | — |
| 2023-10-11 | $21.14 | $21.14 | 0 | — | — |
| 2023-10-10 | $21.14 | $21.14 | 0 | — | — |
| 2023-10-09 | $21.14 | $21.14 | 0 | — | — |
| 2023-10-06 | $21.14 | $21.14 | 4,300 | — | — |
| 2023-10-05 | $21.10 | $21.10 | 0 | — | — |
| 2023-10-04 | $21.10 | $21.10 | 100 | — | — |
| 2023-10-03 | $21.10 | $21.10 | 0 | — | — |
| 2023-10-02 | $21.10 | $21.10 | 8,700 | — | — |
| 2023-09-29 | $21.32 | $21.32 | 0 | — | — |
| 2023-09-28 | $21.32 | $21.32 | 0 | — | — |
| 2023-09-27 | $21.32 | $21.32 | 0 | — | — |
| 2023-09-26 | $21.32 | $21.32 | 1,400 | — | — |
| 2023-09-25 | $21.39 | $21.39 | 7,500 | — | — |
| 2023-09-22 | $21.47 | $21.47 | 0 | — | — |
| 2023-09-21 | $21.47 | $21.47 | 800 | — | — |
| 2023-09-20 | $21.59 | $21.59 | 0 | — | — |
| 2023-09-19 | $21.59 | $21.59 | 500 | — | — |
| 2023-09-18 | $21.64 | $21.64 | 0 | — | — |
| 2023-09-15 | $21.64 | $21.64 | 0 | — | — |
| 2023-09-14 | $21.64 | $21.64 | 500 | — | — |
| 2023-09-13 | $21.65 | $21.65 | 2,100 | — | — |
| 2023-09-12 | $21.65 | $21.65 | 900 | — | — |
| 2023-09-11 | $21.70 | $21.70 | 7,300 | — | — |
| 2023-09-08 | $21.75 | $21.75 | 700 | — | — |
| 2023-09-07 | $21.75 | $21.75 | 50,800 | — | — |
| 2023-09-06 | $21.75 | $21.75 | 600 | — | — |
| 2023-09-05 | $21.80 | $21.80 | 800 | — | — |
| 2023-09-01 | $21.89 | $21.89 | 2,000 | — | — |
| 2023-08-31 | $21.90 | $21.90 | 15,300 | — | — |
| 2023-08-30 | $21.85 | $21.85 | 12,100 | — | — |
| 2023-08-29 | $21.99 | $21.99 | 0 | — | — |
| 2023-08-28 | $21.99 | $21.99 | 17,300 | — | — |
| 2023-08-25 | $21.89 | $21.89 | 0 | — | — |
| 2023-08-24 | $21.89 | $21.89 | 0 | — | — |
| 2023-08-23 | $21.89 | $21.89 | 0 | — | — |
| 2023-08-22 | $21.89 | $21.89 | 100 | — | — |
| 2023-08-21 | $21.95 | $21.95 | 0 | — | — |
| 2023-08-18 | $21.95 | $21.95 | 0 | — | — |
| 2023-08-17 | $21.95 | $21.95 | 3,700 | — | — |
| 2023-08-16 | $21.25 | $21.25 | 0 | — | — |
| 2023-08-15 | $21.25 | $21.25 | 0 | — | — |
| 2023-08-14 | $21.25 | $21.25 | 51,800 | — | — |
| 2023-08-11 | $20.78 | $20.78 | 7,100 | — | — |
| 2023-08-10 | $20.75 | $20.75 | 0 | — | — |
| 2023-08-09 | $20.75 | $20.75 | 0 | — | — |
| 2023-08-08 | $20.75 | $20.75 | 2,700 | — | — |
| 2023-08-07 | $20.78 | $20.78 | 0 | — | — |
| 2023-08-04 | $20.78 | $20.78 | 3,500 | — | — |
| 2023-08-03 | $20.19 | $20.19 | 17,800 | — | — |
| 2023-08-02 | $20.20 | $20.20 | 0 | — | — |
| 2023-08-01 | $20.20 | $20.20 | 100 | — | — |
| 2023-07-31 | $20.20 | $20.20 | 0 | — | — |
| 2023-07-28 | $20.20 | $20.20 | 1,600 | — | — |
| 2023-07-27 | $20.20 | $20.20 | 1,600 | — | — |
| 2023-07-26 | $20.10 | $20.10 | 4,100 | — | — |
| 2023-07-25 | $19.70 | $19.70 | 10,700 | — | — |
| 2023-07-24 | $19.50 | $19.50 | 13,200 | — | — |
| 2023-07-21 | $19.25 | $19.25 | 4,900 | — | — |
| 2023-07-20 | $18.80 | $18.80 | 24,000 | — | — |
| 2023-07-19 | $18.75 | $18.75 | 100 | — | — |
| 2023-07-18 | $18.75 | $18.75 | 7,200 | — | — |
| 2023-07-17 | $17.70 | $17.70 | 600 | — | — |
| 2023-07-14 | $17.75 | $17.75 | 0 | — | — |
| 2023-07-13 | $17.75 | $17.75 | 6,600 | — | — |
| 2023-07-12 | $16.85 | $16.85 | 7,700 | — | — |
| 2023-07-11 | $16.40 | $16.40 | 0 | — | — |
| 2023-07-10 | $16.40 | $16.40 | 0 | — | — |
| 2023-07-07 | $16.40 | $16.40 | 0 | — | — |
| 2023-07-06 | $16.40 | $16.40 | 800 | — | — |
| 2023-07-05 | $16.48 | $16.48 | 0 | — | — |
| 2023-07-03 | $16.48 | $16.48 | 0 | — | — |
| 2023-06-30 | $16.48 | $16.48 | 0 | — | — |
| 2023-06-29 | $16.48 | $16.48 | 0 | — | — |
| 2023-06-28 | $16.48 | $16.48 | 0 | — | — |
| 2023-06-27 | $16.48 | $16.48 | 0 | — | — |
| 2023-06-26 | $16.48 | $16.48 | 100 | — | — |
| 2023-06-23 | $16.40 | $16.40 | 5,100 | — | — |
| 2023-06-22 | $16.50 | $16.50 | 100 | — | — |
| 2023-06-21 | $16.50 | $16.50 | 11,400 | — | — |
| 2023-06-20 | $15.98 | $15.98 | 0 | — | — |
| 2023-06-16 | $15.98 | $15.98 | 1,800 | — | — |
| 2023-06-15 | $15.48 | $15.48 | 700 | — | — |
| 2023-06-14 | $15.44 | $15.44 | 0 | — | — |
| 2023-06-13 | $15.44 | $15.44 | 2,000 | — | — |
| 2023-06-12 | $15.50 | $15.50 | 0 | — | — |
| 2023-06-09 | $15.50 | $15.50 | 21,300 | — | — |
| 2023-06-08 | $15.45 | $15.45 | 2,100 | — | — |
| 2023-06-07 | $14.70 | $14.70 | 12,800 | — | — |
| 2023-06-06 | $14.50 | $14.50 | 2,100 | — | — |
| 2023-06-05 | $14.42 | $14.42 | 29,600 | — | — |
| 2023-06-02 | $14.55 | $14.55 | 0 | — | — |
| 2023-06-01 | $14.55 | $14.55 | 14,500 | — | — |
| 2023-05-31 | $14.38 | $14.38 | 500 | — | — |
| 2023-05-30 | $14.39 | $14.39 | 300 | — | — |
| 2023-05-26 | $14.45 | $14.45 | 0 | — | — |
| 2023-05-25 | $14.45 | $14.45 | 300 | — | — |
| 2023-05-24 | $14.02 | $14.02 | 4,500 | — | — |
| 2023-05-23 | $14.55 | $14.55 | 20,200 | — | — |
| 2023-05-22 | $14.50 | $14.50 | 0 | — | — |
| 2023-05-19 | $14.50 | $14.50 | 0 | — | — |
| 2023-05-18 | $14.50 | $14.50 | 2,800 | — | — |
| 2023-05-17 | $14.49 | $14.49 | 1,300 | — | — |
| 2023-05-16 | $14.55 | $14.55 | 1,500 | — | — |
| 2023-05-15 | $14.60 | $14.60 | 0 | — | — |
| 2023-05-12 | $14.60 | $14.60 | 0 | — | — |
| 2023-05-11 | $14.60 | $14.60 | 2,000 | — | — |
| 2023-05-10 | $14.60 | $14.60 | 4,900 | — | — |
| 2023-05-09 | $14.00 | $14.00 | 0 | — | — |
| 2023-05-08 | $14.00 | $14.00 | 18,000 | — | — |
| 2023-05-05 | $14.00 | $14.00 | 3,200 | — | — |
| 2023-05-04 | $13.80 | $13.80 | 9,400 | — | — |
| 2023-05-03 | $14.40 | $14.40 | 3,000 | — | — |
| 2023-05-02 | $14.50 | $14.50 | 17,400 | — | — |
| 2023-05-01 | $15.90 | $15.90 | 9,500 | — | — |
| 2023-04-28 | $16.35 | $16.35 | 700 | — | — |
| 2023-04-27 | $16.35 | $16.35 | 23,400 | — | — |
| 2023-04-26 | $16.21 | $16.21 | 15,400 | — | — |
| 2023-04-25 | $16.38 | $16.38 | 22,200 | — | — |
| 2023-04-24 | $16.24 | $16.24 | 4,600 | — | — |
| 2023-04-21 | $16.49 | $16.49 | 11,000 | — | — |
| 2023-04-20 | $16.54 | $16.54 | 1,600 | — | — |
| 2023-04-19 | $16.50 | $16.50 | 3,900 | — | — |
| 2023-04-18 | $16.40 | $16.40 | 2,600 | — | — |
| 2023-04-17 | $16.40 | $16.40 | 4,700 | — | — |
| 2023-04-14 | $16.44 | $16.44 | 17,900 | — | — |
| 2023-04-13 | $16.44 | $16.44 | 800 | — | — |
| 2023-04-12 | $16.44 | $16.44 | 0 | — | — |
| 2023-04-11 | $16.44 | $16.44 | 0 | — | — |
| 2023-04-10 | $16.44 | $16.44 | 2,200 | — | — |
| 2023-04-06 | $16.44 | $16.44 | 0 | — | — |
| 2023-04-05 | $16.44 | $16.44 | 1,100 | — | — |
| 2023-04-04 | $16.44 | $16.44 | 4,200 | — | — |
| 2023-04-03 | $16.40 | $16.40 | 800 | — | — |
| 2023-03-31 | $16.99 | $16.99 | 32,400 | — | — |
| 2023-03-30 | $17.14 | $17.14 | 3,600 | — | — |
| 2023-03-29 | $17.12 | $17.12 | 1,000 | — | — |
| 2023-03-28 | $14.99 | $14.99 | 8,100 | — | — |
| 2023-03-27 | $14.10 | $14.10 | 3,200 | — | — |
| 2023-03-24 | $14.31 | $14.31 | 9,600 | — | — |
| 2023-03-23 | $14.30 | $14.30 | 4,100 | — | — |
| 2023-03-22 | $14.30 | $14.30 | 8,100 | — | — |
| 2023-03-21 | $14.50 | $14.50 | 8,500 | — | — |
| 2023-03-20 | $14.84 | $14.84 | 12,000 | — | — |
| 2023-03-17 | $14.50 | $14.50 | 13,100 | — | — |
| 2023-03-16 | $14.60 | $14.60 | 24,400 | — | — |
| 2023-03-15 | $14.80 | $14.80 | 8,800 | — | — |
| 2023-03-14 | $15.00 | $15.00 | 3,200 | — | — |
| 2023-03-13 | $14.20 | $14.20 | 14,200 | — | — |
| 2023-03-10 | $17.33 | $17.33 | 35,200 | — | — |
| 2023-03-09 | $20.70 | $20.70 | 3,500 | — | — |
| 2023-03-08 | $21.25 | $21.25 | 0 | — | — |
| 2023-03-07 | $21.25 | $21.25 | 53,800 | — | — |
| 2023-03-06 | $21.42 | $21.42 | 2,600 | — | — |
| 2023-03-03 | $21.69 | $21.69 | 200 | — | — |
| 2023-03-02 | $21.65 | $21.65 | 1,200 | — | — |
| 2023-03-01 | $21.68 | $21.68 | 0 | — | — |
| 2023-02-28 | $21.68 | $21.68 | 800 | — | — |
| 2023-02-27 | $21.75 | $21.75 | 8,300 | — | — |
| 2023-02-24 | $21.68 | $21.68 | 0 | — | — |
| 2023-02-23 | $21.68 | $21.68 | 700 | — | — |
| 2023-02-22 | $21.68 | $21.68 | 900 | — | — |
| 2023-02-21 | $21.70 | $21.70 | 2,700 | — | — |
| 2023-02-17 | $21.45 | $21.45 | 900 | — | — |
| 2023-02-16 | $21.50 | $21.50 | 5,900 | — | — |
| 2023-02-15 | $22.00 | $22.00 | 6,400 | — | — |
| 2023-02-14 | $21.90 | $21.90 | 2,100 | — | — |
| 2023-02-13 | $21.50 | $21.50 | 10,700 | — | — |
| 2023-02-10 | $21.48 | $21.48 | 0 | — | — |
| 2023-02-09 | $21.48 | $21.48 | 100,000 | — | — |
| 2023-02-08 | $21.48 | $21.48 | 0 | — | — |
| 2023-02-07 | $21.48 | $21.48 | 0 | — | — |
| 2023-02-06 | $21.48 | $21.48 | 5,700 | — | — |
| 2023-02-03 | $21.50 | $21.50 | 0 | — | — |
| 2023-02-02 | $21.50 | $21.50 | 104,700 | — | — |
| 2023-02-01 | $21.50 | $21.50 | 0 | — | — |
| 2023-01-31 | $21.50 | $21.50 | 5,600 | — | — |
| 2023-01-30 | $20.80 | $20.80 | 700 | — | — |
| 2023-01-27 | $20.40 | $20.40 | 0 | — | — |
| 2023-01-26 | $20.40 | $20.40 | 0 | — | — |
| 2023-01-25 | $20.40 | $20.40 | 2,400 | — | — |
| 2023-01-24 | $20.40 | $20.40 | 800 | — | — |
| 2023-01-23 | $20.50 | $20.50 | 400 | — | — |
| 2023-01-20 | $20.35 | $20.35 | 3,000 | — | — |
| 2023-01-19 | $20.20 | $20.20 | 6,700 | — | — |
| 2023-01-18 | $20.10 | $20.10 | 0 | — | — |
| 2023-01-17 | $20.10 | $20.10 | 0 | — | — |
| 2023-01-13 | $20.10 | $20.10 | 0 | — | — |
| 2023-01-12 | $20.10 | $20.10 | 3,000 | — | — |
| 2023-01-11 | $20.20 | $20.20 | 0 | — | — |
| 2023-01-10 | $20.20 | $20.20 | 1,200 | — | — |
| 2023-01-09 | $20.25 | $20.25 | 0 | — | — |
| 2023-01-06 | $20.25 | $20.25 | 0 | — | — |
| 2023-01-05 | $20.25 | $20.25 | 4,200 | — | — |
| 2023-01-04 | $20.70 | $20.70 | 0 | — | — |
| 2023-01-03 | $20.70 | $20.70 | 0 | — | — |