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
- 2004-10-28 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 | $22.99 | $26.02 | 423,900 | — | — |
| 2023-12-28 | $23.02 | $26.06 | 241,900 | — | — |
| 2023-12-27 | $23.03 | $26.07 | 189,300 | — | — |
| 2023-12-26 | $23.21 | $26.27 | 348,800 | — | — |
| 2023-12-22 | $22.92 | $25.94 | 132,300 | — | — |
| 2023-12-21 | $23.30 | $26.37 | 250,500 | — | — |
| 2023-12-20 | $23.03 | $26.07 | 212,900 | — | — |
| 2023-12-19 | $23.93 | $27.09 | 338,900 | — | — |
| 2023-12-18 | $23.24 | $26.30 | 334,700 | — | — |
| 2023-12-15 | $23.57 | $26.68 | 297,900 | — | — |
| 2023-12-14 | $23.57 | $26.68 | 341,400 | — | — |
| 2023-12-13 | $23.95 | $27.11 | 275,700 | — | — |
| 2023-12-12 | $23.12 | $26.17 | 321,300 | — | — |
| 2023-12-11 | $22.96 | $25.99 | 316,600 | — | — |
| 2023-12-08 | $23.07 | $26.11 | 271,300 | — | — |
| 2023-12-07 | $23.47 | $26.56 | 333,100 | — | — |
| 2023-12-06 | $23.61 | $26.72 | 227,000 | — | — |
| 2023-12-05 | $23.73 | $26.86 | 366,200 | — | — |
| 2023-12-04 | $24.49 | $27.72 | 331,400 | — | — |
| 2023-12-01 | $25.33 | $28.67 | 428,100 | — | — |
| 2023-11-30 | $24.43 | $27.65 | 1,015,900 | — | — |
| 2023-11-29 | $25.57 | $28.94 | 441,500 | — | — |
| 2023-11-28 | $25.92 | $29.34 | 246,000 | — | — |
| 2023-11-27 | $26.00 | $29.43 | 250,400 | — | — |
| 2023-11-24 | $26.50 | $29.99 | 50,200 | — | — |
| 2023-11-22 | $26.29 | $29.76 | 98,200 | — | — |
| 2023-11-21 | $26.29 | $29.76 | 128,500 | — | — |
| 2023-11-20 | $26.63 | $30.14 | 131,500 | — | — |
| 2023-11-17 | $26.33 | $29.80 | 153,300 | — | — |
| 2023-11-16 | $25.49 | $28.85 | 186,000 | — | — |
| 2023-11-15 | $26.17 | $29.62 | 191,000 | — | — |
| 2023-11-14 | $26.15 | $29.60 | 278,000 | — | — |
| 2023-11-13 | $25.24 | $28.57 | 94,800 | — | — |
| 2023-11-10 | $25.01 | $28.31 | 134,100 | — | — |
| 2023-11-09 | $24.67 | $27.92 | 391,900 | — | — |
| 2023-11-08 | $25.05 | $28.35 | 205,100 | — | — |
| 2023-11-07 | $25.60 | $28.98 | 126,200 | — | — |
| 2023-11-06 | $25.16 | $28.48 | 166,400 | — | — |
| 2023-11-03 | $25.86 | $29.27 | 147,400 | — | — |
| 2023-11-02 | $25.21 | $28.53 | 162,500 | — | — |
| 2023-11-01 | $25.54 | $28.91 | 279,300 | — | — |
| 2023-10-31 | $24.80 | $28.07 | 136,900 | — | — |
| 2023-10-30 | $24.61 | $27.86 | 203,500 | — | — |
| 2023-10-27 | $24.42 | $27.64 | 221,400 | — | — |
| 2023-10-26 | $24.49 | $27.72 | 186,200 | — | — |
| 2023-10-25 | $24.44 | $27.66 | 213,400 | — | — |
| 2023-10-24 | $25.19 | $28.51 | 161,900 | — | — |
| 2023-10-23 | $25.33 | $28.67 | 212,700 | — | — |
| 2023-10-20 | $25.61 | $28.99 | 177,800 | — | — |
| 2023-10-19 | $26.16 | $29.61 | 217,900 | — | — |
| 2023-10-18 | $26.51 | $30.01 | 165,700 | — | — |
| 2023-10-17 | $26.81 | $30.35 | 251,400 | — | — |
| 2023-10-16 | $27.63 | $31.27 | 153,300 | — | — |
| 2023-10-13 | $26.86 | $30.40 | 177,400 | — | — |
| 2023-10-12 | $27.37 | $30.98 | 280,600 | — | — |
| 2023-10-11 | $28.44 | $32.19 | 253,700 | — | — |
| 2023-10-10 | $28.28 | $32.01 | 149,200 | — | — |
| 2023-10-09 | $27.28 | $30.88 | 125,100 | — | — |
| 2023-10-06 | $27.38 | $30.99 | 248,200 | — | — |
| 2023-10-05 | $27.25 | $30.84 | 294,100 | — | — |
| 2023-10-04 | $28.37 | $32.11 | 339,400 | — | — |
| 2023-10-03 | $28.40 | $32.15 | 160,900 | — | — |
| 2023-10-02 | $28.98 | $32.80 | 274,500 | — | — |
| 2023-09-29 | $29.41 | $33.29 | 232,300 | — | — |
| 2023-09-28 | $29.30 | $33.16 | 195,500 | — | — |
| 2023-09-27 | $28.92 | $32.73 | 253,800 | — | — |
| 2023-09-26 | $28.51 | $32.27 | 256,900 | — | — |
| 2023-09-25 | $28.55 | $32.31 | 192,200 | — | — |
| 2023-09-22 | $28.35 | $32.09 | 202,300 | — | — |
| 2023-09-21 | $28.19 | $31.91 | 262,500 | — | — |
| 2023-09-20 | $28.46 | $32.21 | 547,100 | — | — |
| 2023-09-19 | $27.37 | $30.98 | 211,100 | — | — |
| 2023-09-18 | $27.61 | $31.25 | 182,000 | — | — |
| 2023-09-15 | $27.87 | $31.55 | 266,100 | — | — |
| 2023-09-14 | $28.77 | $32.56 | 141,000 | — | — |
| 2023-09-13 | $28.42 | $32.17 | 304,400 | — | — |
| 2023-09-12 | $27.95 | $31.64 | 203,800 | — | — |
| 2023-09-11 | $28.11 | $31.82 | 332,300 | — | — |
| 2023-09-08 | $26.34 | $29.81 | 261,100 | — | — |
| 2023-09-07 | $26.86 | $30.40 | 358,700 | — | — |
| 2023-09-06 | $25.64 | $29.02 | 243,700 | — | — |
| 2023-09-05 | $26.06 | $29.50 | 221,900 | — | — |
| 2023-09-01 | $26.42 | $29.90 | 168,400 | — | — |
| 2023-08-31 | $26.37 | $29.85 | 191,200 | — | — |
| 2023-08-30 | $26.50 | $29.99 | 260,800 | — | — |
| 2023-08-29 | $26.40 | $29.88 | 192,100 | — | — |
| 2023-08-28 | $26.06 | $29.50 | 206,200 | — | — |
| 2023-08-25 | $25.74 | $29.13 | 382,800 | — | — |
| 2023-08-24 | $25.98 | $29.41 | 1,017,400 | — | — |
| 2023-08-23 | $24.39 | $27.61 | 215,200 | — | — |
| 2023-08-22 | $24.32 | $27.53 | 190,300 | — | — |
| 2023-08-21 | $25.16 | $28.48 | 172,200 | — | — |
| 2023-08-18 | $25.37 | $28.72 | 188,600 | — | — |
| 2023-08-17 | $25.37 | $28.72 | 130,100 | — | — |
| 2023-08-16 | $25.75 | $29.15 | 129,400 | — | — |
| 2023-08-15 | $25.46 | $28.82 | 158,100 | — | — |
| 2023-08-14 | $25.24 | $28.57 | 175,600 | — | — |
| 2023-08-11 | $25.69 | $29.08 | 281,200 | — | — |
| 2023-08-10 | $25.32 | $28.66 | 136,900 | — | — |
| 2023-08-09 | $25.08 | $28.39 | 243,100 | — | — |
| 2023-08-08 | $24.56 | $27.80 | 138,400 | — | — |
| 2023-08-07 | $24.17 | $27.36 | 104,700 | — | — |
| 2023-08-04 | $24.14 | $27.32 | 92,800 | — | — |
| 2023-08-03 | $24.39 | $27.61 | 78,100 | — | — |
| 2023-08-02 | $24.17 | $27.36 | 109,200 | — | — |
| 2023-08-01 | $24.85 | $28.13 | 144,400 | — | — |
| 2023-07-31 | $24.55 | $27.79 | 171,400 | — | — |
| 2023-07-28 | $24.44 | $27.66 | 165,700 | — | — |
| 2023-07-27 | $24.25 | $27.45 | 144,200 | — | — |
| 2023-07-26 | $24.10 | $27.28 | 293,900 | — | — |
| 2023-07-25 | $23.19 | $26.25 | 186,300 | — | — |
| 2023-07-24 | $23.04 | $26.08 | 184,000 | — | — |
| 2023-07-21 | $22.36 | $25.31 | 199,400 | — | — |
| 2023-07-20 | $22.34 | $25.29 | 183,000 | — | — |
| 2023-07-19 | $22.48 | $25.44 | 232,200 | — | — |
| 2023-07-18 | $22.61 | $25.59 | 150,000 | — | — |
| 2023-07-17 | $22.22 | $25.15 | 199,200 | — | — |
| 2023-07-14 | $22.19 | $25.12 | 162,700 | — | — |
| 2023-07-13 | $22.41 | $25.37 | 194,500 | — | — |
| 2023-07-12 | $22.66 | $25.65 | 219,300 | — | — |
| 2023-07-11 | $21.91 | $24.80 | 145,300 | — | — |
| 2023-07-10 | $22.17 | $25.09 | 143,100 | — | — |
| 2023-07-07 | $22.38 | $25.33 | 309,400 | — | — |
| 2023-07-06 | $21.93 | $24.82 | 172,600 | — | — |
| 2023-07-05 | $21.82 | $24.70 | 197,600 | — | — |
| 2023-07-03 | $21.80 | $24.67 | 82,700 | — | — |
| 2023-06-30 | $21.42 | $24.24 | 234,200 | — | — |
| 2023-06-29 | $21.10 | $23.88 | 202,100 | — | — |
| 2023-06-28 | $20.52 | $23.23 | 246,600 | — | — |
| 2023-06-27 | $20.15 | $22.81 | 246,400 | — | — |
| 2023-06-26 | $19.50 | $22.07 | 307,500 | — | — |
| 2023-06-23 | $19.76 | $22.37 | 910,700 | — | — |
| 2023-06-22 | $20.22 | $22.89 | 331,000 | — | — |
| 2023-06-21 | $19.70 | $22.30 | 202,500 | — | — |
| 2023-06-20 | $19.50 | $22.07 | 214,600 | — | — |
| 2023-06-16 | $20.27 | $22.94 | 282,600 | — | — |
| 2023-06-15 | $20.65 | $23.37 | 219,200 | — | — |
| 2023-06-14 | $20.86 | $23.61 | 232,600 | — | — |
| 2023-06-13 | $21.25 | $24.05 | 230,800 | — | — |
| 2023-06-12 | $20.71 | $23.44 | 166,800 | — | — |
| 2023-06-09 | $20.37 | $23.06 | 183,500 | — | — |
| 2023-06-08 | $21.14 | $23.93 | 199,600 | — | — |
| 2023-06-07 | $21.50 | $24.34 | 258,500 | — | — |
| 2023-06-06 | $21.25 | $24.05 | 213,000 | — | — |
| 2023-06-05 | $20.61 | $23.33 | 290,300 | — | — |
| 2023-06-02 | $20.54 | $23.25 | 518,900 | — | — |
| 2023-06-01 | $19.24 | $21.78 | 424,100 | — | — |
| 2023-05-31 | $18.18 | $20.58 | 391,100 | — | — |
| 2023-05-30 | $18.40 | $20.83 | 477,100 | — | — |
| 2023-05-26 | $19.25 | $21.79 | 492,000 | — | — |
| 2023-05-25 | $20.45 | $23.15 | 706,700 | — | — |
| 2023-05-24 | $20.84 | $23.59 | 436,000 | — | — |
| 2023-05-23 | $20.72 | $23.45 | 214,300 | — | — |
| 2023-05-22 | $20.75 | $23.49 | 217,300 | — | — |
| 2023-05-19 | $21.02 | $23.79 | 240,800 | — | — |
| 2023-05-18 | $21.98 | $24.88 | 224,300 | — | — |
| 2023-05-17 | $21.41 | $24.23 | 211,600 | — | — |
| 2023-05-16 | $20.70 | $23.43 | 471,300 | — | — |
| 2023-05-15 | $21.43 | $24.26 | 227,200 | — | — |
| 2023-05-12 | $21.41 | $24.23 | 198,600 | — | — |
| 2023-05-11 | $21.77 | $24.64 | 299,200 | — | — |
| 2023-05-10 | $21.69 | $24.55 | 261,000 | — | — |
| 2023-05-09 | $21.25 | $24.05 | 222,900 | — | — |
| 2023-05-08 | $21.70 | $24.56 | 357,900 | — | — |
| 2023-05-05 | $22.04 | $24.95 | 205,500 | — | — |
| 2023-05-04 | $21.80 | $24.67 | 311,700 | — | — |
| 2023-05-03 | $21.94 | $24.83 | 289,800 | — | — |
| 2023-05-02 | $22.62 | $25.60 | 298,000 | — | — |
| 2023-05-01 | $23.00 | $26.03 | 230,200 | — | — |
| 2023-04-28 | $23.20 | $26.26 | 228,400 | — | — |
| 2023-04-27 | $22.84 | $25.85 | 229,100 | — | — |
| 2023-04-26 | $22.63 | $25.61 | 306,800 | — | — |
| 2023-04-25 | $22.10 | $25.01 | 362,800 | — | — |
| 2023-04-24 | $23.56 | $26.67 | 247,400 | — | — |
| 2023-04-21 | $24.23 | $27.43 | 294,600 | — | — |
| 2023-04-20 | $24.63 | $27.88 | 327,900 | — | — |
| 2023-04-19 | $25.86 | $29.27 | 246,200 | — | — |
| 2023-04-18 | $25.94 | $29.36 | 425,700 | — | — |
| 2023-04-17 | $26.17 | $29.62 | 288,800 | — | — |
| 2023-04-14 | $26.00 | $29.43 | 292,600 | — | — |
| 2023-04-13 | $25.12 | $28.43 | 266,100 | — | — |
| 2023-04-12 | $25.26 | $28.59 | 322,200 | — | — |
| 2023-04-11 | $24.75 | $28.01 | 347,200 | — | — |
| 2023-04-10 | $24.64 | $27.89 | 518,600 | — | — |
| 2023-04-06 | $23.74 | $26.87 | 310,300 | — | — |
| 2023-04-05 | $23.65 | $26.77 | 364,500 | — | — |
| 2023-04-04 | $23.75 | $26.88 | 275,600 | — | — |
| 2023-04-03 | $23.12 | $26.17 | 329,200 | — | — |
| 2023-03-31 | $23.24 | $26.30 | 346,900 | — | — |
| 2023-03-30 | $22.73 | $25.73 | 227,300 | — | — |
| 2023-03-29 | $22.83 | $25.84 | 200,500 | — | — |
| 2023-03-28 | $22.73 | $25.73 | 270,000 | — | — |
| 2023-03-27 | $21.87 | $24.75 | 355,800 | — | — |
| 2023-03-24 | $22.72 | $25.72 | 259,000 | — | — |
| 2023-03-23 | $23.41 | $26.50 | 275,100 | — | — |
| 2023-03-22 | $23.67 | $26.79 | 525,400 | — | — |
| 2023-03-21 | $24.27 | $25.77 | 635,600 | — | — |
| 2023-03-20 | $24.00 | $25.49 | 410,000 | — | — |
| 2023-03-17 | $23.67 | $25.14 | 305,800 | — | — |
| 2023-03-16 | $23.97 | $25.45 | 382,800 | — | — |
| 2023-03-15 | $23.68 | $25.15 | 367,700 | — | — |
| 2023-03-14 | $24.00 | $25.49 | 520,600 | — | — |
| 2023-03-13 | $22.74 | $24.15 | 464,600 | — | — |
| 2023-03-10 | $24.58 | $26.10 | 486,400 | — | — |
| 2023-03-09 | $24.91 | $26.45 | 2,098,900 | — | — |
| 2023-03-08 | $20.58 | $21.85 | 553,600 | — | — |
| 2023-03-07 | $20.70 | $21.98 | 478,600 | — | — |
| 2023-03-06 | $20.07 | $21.31 | 491,900 | — | — |
| 2023-03-03 | $21.09 | $22.40 | 189,500 | — | — |
| 2023-03-02 | $20.65 | $21.93 | 291,500 | — | — |
| 2023-03-01 | $20.71 | $21.99 | 216,800 | — | — |
| 2023-02-28 | $20.95 | $22.25 | 237,100 | — | — |
| 2023-02-27 | $21.52 | $22.85 | 299,500 | — | — |
| 2023-02-24 | $22.10 | $23.47 | 215,700 | — | — |
| 2023-02-23 | $21.71 | $23.05 | 219,800 | — | — |
| 2023-02-22 | $22.15 | $23.52 | 133,600 | — | — |
| 2023-02-21 | $22.16 | $23.53 | 168,800 | — | — |
| 2023-02-17 | $23.05 | $24.48 | 120,200 | — | — |
| 2023-02-16 | $23.48 | $24.93 | 153,800 | — | — |
| 2023-02-15 | $23.90 | $25.38 | 225,900 | — | — |
| 2023-02-14 | $23.65 | $25.11 | 189,500 | — | — |
| 2023-02-13 | $24.01 | $25.50 | 164,800 | — | — |
| 2023-02-10 | $22.99 | $24.41 | 192,400 | — | — |
| 2023-02-09 | $22.86 | $24.28 | 231,200 | — | — |
| 2023-02-08 | $23.87 | $25.35 | 221,300 | — | — |
| 2023-02-07 | $23.64 | $25.10 | 165,400 | — | — |
| 2023-02-06 | $23.90 | $25.38 | 205,100 | — | — |
| 2023-02-03 | $24.69 | $26.22 | 175,700 | — | — |
| 2023-02-02 | $24.41 | $25.92 | 193,600 | — | — |
| 2023-02-01 | $24.33 | $25.84 | 228,300 | — | — |
| 2023-01-31 | $24.56 | $26.08 | 183,000 | — | — |
| 2023-01-30 | $23.61 | $25.07 | 169,500 | — | — |
| 2023-01-27 | $24.16 | $25.66 | 351,600 | — | — |
| 2023-01-26 | $23.82 | $25.29 | 234,100 | — | — |
| 2023-01-25 | $24.17 | $25.67 | 149,300 | — | — |
| 2023-01-24 | $23.80 | $25.27 | 144,000 | — | — |
| 2023-01-23 | $23.85 | $25.33 | 180,600 | — | — |
| 2023-01-20 | $23.13 | $24.56 | 239,200 | — | — |
| 2023-01-19 | $22.89 | $24.31 | 226,400 | — | — |
| 2023-01-18 | $22.55 | $23.95 | 345,200 | — | — |
| 2023-01-17 | $23.27 | $24.71 | 321,400 | — | — |
| 2023-01-13 | $24.33 | $25.84 | 172,100 | — | — |
| 2023-01-12 | $24.48 | $26.00 | 157,800 | — | — |
| 2023-01-11 | $23.82 | $25.29 | 194,500 | — | — |
| 2023-01-10 | $23.96 | $25.44 | 242,000 | — | — |
| 2023-01-09 | $23.50 | $24.95 | 456,900 | — | — |
| 2023-01-06 | $25.00 | $26.55 | 297,000 | — | — |
| 2023-01-05 | $24.49 | $26.01 | 247,300 | — | — |
| 2023-01-04 | $24.49 | $26.01 | 343,900 | — | — |
| 2023-01-03 | $24.50 | $26.02 | 331,900 | — | — |