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
- 2005-11-10 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 | $23.59 | $24.33 | 15,500 | — | — |
| 2023-12-28 | $23.79 | $24.54 | 35,600 | — | — |
| 2023-12-27 | $23.75 | $24.49 | 18,700 | — | — |
| 2023-12-26 | $23.75 | $24.49 | 14,100 | — | — |
| 2023-12-22 | $23.46 | $24.19 | 37,200 | — | — |
| 2023-12-21 | $23.25 | $23.98 | 55,000 | — | — |
| 2023-12-20 | $23.17 | $23.90 | 56,100 | — | — |
| 2023-12-19 | $23.40 | $24.13 | 90,200 | — | — |
| 2023-12-18 | $22.78 | $23.49 | 25,700 | — | — |
| 2023-12-15 | $23.00 | $23.72 | 91,300 | — | — |
| 2023-12-14 | $22.70 | $23.41 | 36,100 | — | — |
| 2023-12-13 | $22.33 | $23.03 | 26,500 | — | — |
| 2023-12-12 | $21.45 | $22.02 | 13,600 | — | — |
| 2023-12-11 | $21.65 | $22.22 | 21,100 | — | — |
| 2023-12-08 | $21.85 | $22.43 | 17,900 | — | — |
| 2023-12-07 | $21.93 | $22.51 | 16,500 | — | — |
| 2023-12-06 | $21.31 | $21.87 | 13,100 | — | — |
| 2023-12-05 | $21.27 | $21.83 | 38,200 | — | — |
| 2023-12-04 | $22.14 | $22.73 | 41,100 | — | — |
| 2023-12-01 | $21.54 | $22.11 | 26,500 | — | — |
| 2023-11-30 | $20.90 | $21.45 | 13,600 | — | — |
| 2023-11-29 | $21.02 | $21.58 | 12,300 | — | — |
| 2023-11-28 | $20.55 | $21.09 | 12,300 | — | — |
| 2023-11-27 | $20.65 | $21.20 | 19,000 | — | — |
| 2023-11-24 | $21.18 | $21.74 | 5,300 | — | — |
| 2023-11-22 | $20.89 | $21.44 | 5,700 | — | — |
| 2023-11-21 | $20.77 | $21.32 | 14,100 | — | — |
| 2023-11-20 | $21.17 | $21.73 | 13,600 | — | — |
| 2023-11-17 | $21.38 | $21.95 | 21,200 | — | — |
| 2023-11-16 | $21.14 | $21.70 | 9,200 | — | — |
| 2023-11-15 | $21.09 | $21.65 | 26,400 | — | — |
| 2023-11-14 | $21.20 | $21.76 | 53,800 | — | — |
| 2023-11-13 | $20.23 | $20.77 | 14,500 | — | — |
| 2023-11-10 | $20.38 | $20.92 | 15,700 | — | — |
| 2023-11-09 | $20.32 | $20.86 | 10,400 | — | — |
| 2023-11-08 | $20.58 | $21.13 | 13,600 | — | — |
| 2023-11-07 | $20.78 | $21.33 | 20,000 | — | — |
| 2023-11-06 | $20.91 | $21.46 | 28,100 | — | — |
| 2023-11-03 | $20.69 | $21.24 | 16,100 | — | — |
| 2023-11-02 | $20.47 | $21.01 | 20,000 | — | — |
| 2023-11-01 | $20.09 | $20.62 | 13,900 | — | — |
| 2023-10-31 | $19.80 | $20.32 | 11,700 | — | — |
| 2023-10-30 | $19.80 | $20.32 | 13,700 | — | — |
| 2023-10-27 | $19.80 | $20.32 | 13,700 | — | — |
| 2023-10-26 | $19.88 | $20.41 | 15,500 | — | — |
| 2023-10-25 | $19.31 | $19.82 | 13,600 | — | — |
| 2023-10-24 | $19.50 | $20.02 | 20,600 | — | — |
| 2023-10-23 | $19.62 | $20.14 | 16,500 | — | — |
| 2023-10-20 | $19.95 | $20.48 | 30,100 | — | — |
| 2023-10-19 | $19.65 | $20.17 | 15,600 | — | — |
| 2023-10-18 | $20.02 | $20.55 | 21,500 | — | — |
| 2023-10-17 | $20.34 | $20.88 | 23,200 | — | — |
| 2023-10-16 | $19.78 | $20.30 | 107,400 | — | — |
| 2023-10-13 | $19.71 | $20.23 | 19,900 | — | — |
| 2023-10-12 | $20.20 | $20.74 | 16,000 | — | — |
| 2023-10-11 | $19.90 | $20.43 | 15,900 | — | — |
| 2023-10-10 | $19.89 | $20.42 | 23,000 | — | — |
| 2023-10-09 | $19.89 | $20.42 | 17,300 | — | — |
| 2023-10-06 | $19.76 | $20.28 | 18,800 | — | — |
| 2023-10-05 | $19.66 | $20.18 | 29,800 | — | — |
| 2023-10-04 | $19.35 | $19.86 | 15,600 | — | — |
| 2023-10-03 | $18.98 | $19.48 | 14,200 | — | — |
| 2023-10-02 | $19.11 | $19.62 | 12,300 | — | — |
| 2023-09-29 | $19.21 | $19.72 | 27,800 | — | — |
| 2023-09-28 | $19.38 | $19.89 | 32,700 | — | — |
| 2023-09-27 | $19.22 | $19.73 | 22,200 | — | — |
| 2023-09-26 | $19.11 | $19.62 | 35,000 | — | — |
| 2023-09-25 | $19.27 | $19.78 | 24,700 | — | — |
| 2023-09-22 | $19.10 | $19.61 | 31,800 | — | — |
| 2023-09-21 | $19.07 | $19.58 | 28,400 | — | — |
| 2023-09-20 | $19.00 | $19.50 | 19,200 | — | — |
| 2023-09-19 | $19.25 | $19.76 | 51,400 | — | — |
| 2023-09-18 | $19.21 | $19.72 | 28,700 | — | — |
| 2023-09-15 | $19.11 | $19.62 | 64,500 | — | — |
| 2023-09-14 | $19.38 | $19.89 | 75,700 | — | — |
| 2023-09-13 | $18.79 | $19.19 | 16,900 | — | — |
| 2023-09-12 | $19.12 | $19.52 | 11,000 | — | — |
| 2023-09-11 | $19.04 | $19.44 | 26,900 | — | — |
| 2023-09-08 | $18.90 | $19.30 | 11,500 | — | — |
| 2023-09-07 | $18.88 | $19.28 | 78,500 | — | — |
| 2023-09-06 | $19.05 | $19.45 | 20,500 | — | — |
| 2023-09-05 | $19.05 | $19.45 | 15,800 | — | — |
| 2023-09-01 | $19.63 | $20.04 | 19,500 | — | — |
| 2023-08-31 | $19.27 | $19.68 | 22,300 | — | — |
| 2023-08-30 | $19.14 | $19.54 | 24,700 | — | — |
| 2023-08-29 | $19.45 | $19.86 | 14,700 | — | — |
| 2023-08-28 | $19.39 | $19.80 | 19,700 | — | — |
| 2023-08-25 | $19.35 | $19.76 | 55,600 | — | — |
| 2023-08-24 | $19.46 | $19.87 | 25,500 | — | — |
| 2023-08-23 | $19.15 | $19.55 | 28,500 | — | — |
| 2023-08-22 | $18.84 | $19.24 | 13,900 | — | — |
| 2023-08-21 | $19.12 | $19.52 | 15,700 | — | — |
| 2023-08-18 | $19.68 | $20.09 | 49,900 | — | — |
| 2023-08-17 | $19.17 | $19.57 | 25,400 | — | — |
| 2023-08-16 | $18.96 | $19.36 | 17,700 | — | — |
| 2023-08-15 | $19.17 | $19.57 | 11,700 | — | — |
| 2023-08-14 | $19.29 | $19.70 | 22,900 | — | — |
| 2023-08-11 | $20.12 | $20.54 | 19,100 | — | — |
| 2023-08-10 | $20.23 | $20.66 | 11,400 | — | — |
| 2023-08-09 | $20.43 | $20.86 | 15,600 | — | — |
| 2023-08-08 | $20.49 | $20.92 | 23,500 | — | — |
| 2023-08-07 | $20.31 | $20.74 | 22,800 | — | — |
| 2023-08-04 | $20.25 | $20.68 | 13,500 | — | — |
| 2023-08-03 | $20.03 | $20.45 | 19,100 | — | — |
| 2023-08-02 | $19.92 | $20.34 | 21,800 | — | — |
| 2023-08-01 | $19.82 | $20.24 | 15,700 | — | — |
| 2023-07-31 | $20.16 | $20.58 | 30,400 | — | — |
| 2023-07-28 | $19.96 | $20.38 | 15,900 | — | — |
| 2023-07-27 | $19.63 | $20.04 | 70,500 | — | — |
| 2023-07-26 | $19.24 | $19.64 | 22,100 | — | — |
| 2023-07-25 | $18.32 | $18.71 | 34,000 | — | — |
| 2023-07-24 | $18.36 | $18.75 | 35,900 | — | — |
| 2023-07-21 | $18.08 | $18.46 | 36,500 | — | — |
| 2023-07-20 | $18.51 | $18.90 | 33,500 | — | — |
| 2023-07-19 | $18.43 | $18.82 | 29,900 | — | — |
| 2023-07-18 | $18.02 | $18.40 | 46,100 | — | — |
| 2023-07-17 | $17.71 | $18.08 | 44,400 | — | — |
| 2023-07-14 | $17.10 | $17.46 | 31,800 | — | — |
| 2023-07-13 | $17.35 | $17.72 | 28,600 | — | — |
| 2023-07-12 | $16.93 | $17.29 | 38,500 | — | — |
| 2023-07-11 | $16.69 | $17.04 | 39,900 | — | — |
| 2023-07-10 | $16.90 | $17.26 | 25,500 | — | — |
| 2023-07-07 | $16.86 | $17.21 | 60,600 | — | — |
| 2023-07-06 | $16.44 | $16.79 | 32,300 | — | — |
| 2023-07-05 | $16.79 | $17.14 | 30,500 | — | — |
| 2023-07-03 | $16.67 | $17.02 | 18,400 | — | — |
| 2023-06-30 | $16.68 | $17.03 | 43,400 | — | — |
| 2023-06-29 | $17.12 | $17.48 | 19,600 | — | — |
| 2023-06-28 | $16.89 | $17.25 | 22,700 | — | — |
| 2023-06-27 | $16.91 | $17.27 | 30,800 | — | — |
| 2023-06-26 | $17.18 | $17.54 | 39,200 | — | — |
| 2023-06-23 | $17.41 | $17.78 | 181,200 | — | — |
| 2023-06-22 | $17.69 | $18.06 | 39,100 | — | — |
| 2023-06-21 | $18.01 | $18.39 | 49,900 | — | — |
| 2023-06-20 | $18.17 | $18.55 | 75,300 | — | — |
| 2023-06-16 | $18.53 | $18.92 | 281,600 | — | — |
| 2023-06-15 | $16.98 | $17.34 | 46,900 | — | — |
| 2023-06-14 | $17.06 | $17.32 | 50,000 | — | — |
| 2023-06-13 | $17.13 | $17.39 | 54,900 | — | — |
| 2023-06-12 | $17.06 | $17.32 | 42,100 | — | — |
| 2023-06-09 | $17.47 | $17.73 | 24,400 | — | — |
| 2023-06-08 | $17.59 | $17.85 | 34,500 | — | — |
| 2023-06-07 | $17.92 | $18.19 | 49,300 | — | — |
| 2023-06-06 | $17.32 | $17.58 | 46,200 | — | — |
| 2023-06-05 | $16.62 | $16.87 | 217,000 | — | — |
| 2023-06-02 | $16.95 | $17.21 | 37,600 | — | — |
| 2023-06-01 | $16.02 | $16.26 | 59,100 | — | — |
| 2023-05-31 | $16.21 | $16.45 | 29,400 | — | — |
| 2023-05-30 | $16.26 | $16.50 | 17,800 | — | — |
| 2023-05-26 | $16.14 | $16.38 | 14,000 | — | — |
| 2023-05-25 | $16.01 | $16.25 | 25,600 | — | — |
| 2023-05-24 | $16.48 | $16.73 | 59,900 | — | — |
| 2023-05-23 | $16.45 | $16.70 | 34,900 | — | — |
| 2023-05-22 | $16.11 | $16.35 | 28,700 | — | — |
| 2023-05-19 | $15.75 | $15.99 | 19,800 | — | — |
| 2023-05-18 | $15.63 | $15.87 | 34,200 | — | — |
| 2023-05-17 | $15.62 | $15.86 | 104,200 | — | — |
| 2023-05-16 | $15.10 | $15.33 | 10,600 | — | — |
| 2023-05-15 | $15.05 | $15.28 | 15,500 | — | — |
| 2023-05-12 | $15.13 | $15.36 | 19,100 | — | — |
| 2023-05-11 | $15.25 | $15.48 | 18,500 | — | — |
| 2023-05-10 | $15.24 | $15.47 | 22,800 | — | — |
| 2023-05-09 | $15.39 | $15.62 | 16,200 | — | — |
| 2023-05-08 | $15.35 | $15.58 | 20,000 | — | — |
| 2023-05-05 | $15.89 | $16.13 | 41,300 | — | — |
| 2023-05-04 | $15.72 | $15.96 | 43,800 | — | — |
| 2023-05-03 | $15.87 | $16.11 | 91,200 | — | — |
| 2023-05-02 | $15.66 | $15.90 | 28,700 | — | — |
| 2023-05-01 | $16.40 | $16.65 | 22,200 | — | — |
| 2023-04-28 | $16.68 | $16.93 | 26,900 | — | — |
| 2023-04-27 | $16.31 | $16.56 | 21,200 | — | — |
| 2023-04-26 | $16.10 | $16.34 | 65,300 | — | — |
| 2023-04-25 | $15.96 | $16.20 | 19,000 | — | — |
| 2023-04-24 | $16.59 | $16.84 | 22,100 | — | — |
| 2023-04-21 | $16.16 | $16.40 | 30,700 | — | — |
| 2023-04-20 | $16.63 | $16.88 | 19,400 | — | — |
| 2023-04-19 | $16.88 | $17.13 | 20,100 | — | — |
| 2023-04-18 | $16.71 | $16.96 | 16,600 | — | — |
| 2023-04-17 | $16.79 | $17.04 | 21,600 | — | — |
| 2023-04-14 | $16.34 | $16.59 | 19,300 | — | — |
| 2023-04-13 | $16.70 | $16.95 | 40,000 | — | — |
| 2023-04-12 | $16.74 | $16.99 | 23,900 | — | — |
| 2023-04-11 | $16.61 | $16.86 | 124,800 | — | — |
| 2023-04-10 | $16.37 | $16.62 | 33,400 | — | — |
| 2023-04-06 | $16.55 | $16.80 | 19,000 | — | — |
| 2023-04-05 | $16.50 | $16.75 | 27,400 | — | — |
| 2023-04-04 | $16.50 | $16.75 | 49,100 | — | — |
| 2023-04-03 | $16.63 | $16.88 | 36,700 | — | — |
| 2023-03-31 | $17.08 | $17.34 | 28,100 | — | — |
| 2023-03-30 | $16.88 | $17.13 | 18,200 | — | — |
| 2023-03-29 | $17.25 | $17.51 | 21,700 | — | — |
| 2023-03-28 | $17.33 | $17.59 | 20,900 | — | — |
| 2023-03-27 | $17.75 | $18.02 | 17,200 | — | — |
| 2023-03-24 | $17.38 | $17.64 | 29,900 | — | — |
| 2023-03-23 | $17.21 | $17.47 | 96,000 | — | — |
| 2023-03-22 | $17.46 | $17.72 | 28,100 | — | — |
| 2023-03-21 | $18.30 | $18.58 | 29,400 | — | — |
| 2023-03-20 | $18.02 | $18.29 | 49,100 | — | — |
| 2023-03-17 | $17.75 | $18.02 | 92,600 | — | — |
| 2023-03-16 | $17.91 | $18.18 | 37,900 | — | — |
| 2023-03-15 | $17.25 | $17.51 | 32,100 | — | — |
| 2023-03-14 | $17.09 | $17.35 | 143,000 | — | — |
| 2023-03-13 | $17.18 | $17.44 | 86,300 | — | — |
| 2023-03-10 | $18.37 | $18.65 | 30,700 | — | — |
| 2023-03-09 | $19.24 | $19.53 | 77,700 | — | — |
| 2023-03-08 | $19.88 | $20.08 | 19,800 | — | — |
| 2023-03-07 | $19.98 | $20.18 | 15,100 | — | — |
| 2023-03-06 | $20.02 | $20.22 | 57,300 | — | — |
| 2023-03-03 | $20.29 | $20.49 | 9,900 | — | — |
| 2023-03-02 | $20.10 | $20.30 | 11,700 | — | — |
| 2023-03-01 | $20.54 | $20.74 | 12,800 | — | — |
| 2023-02-28 | $20.53 | $20.73 | 21,600 | — | — |
| 2023-02-27 | $20.46 | $20.66 | 37,300 | — | — |
| 2023-02-24 | $19.80 | $20.00 | 201,700 | — | — |
| 2023-02-23 | $19.62 | $19.82 | 9,300 | — | — |
| 2023-02-22 | $19.56 | $19.75 | 11,700 | — | — |
| 2023-02-21 | $19.76 | $19.96 | 18,700 | — | — |
| 2023-02-17 | $19.99 | $20.19 | 45,200 | — | — |
| 2023-02-16 | $19.88 | $20.08 | 17,400 | — | — |
| 2023-02-15 | $20.00 | $20.20 | 33,000 | — | — |
| 2023-02-14 | $19.74 | $19.94 | 150,800 | — | — |
| 2023-02-13 | $19.98 | $20.18 | 30,900 | — | — |
| 2023-02-10 | $20.18 | $20.38 | 7,400 | — | — |
| 2023-02-09 | $20.46 | $20.66 | 9,100 | — | — |
| 2023-02-08 | $20.67 | $20.88 | 23,100 | — | — |
| 2023-02-07 | $20.83 | $21.04 | 13,400 | — | — |
| 2023-02-06 | $20.80 | $21.01 | 14,000 | — | — |
| 2023-02-03 | $20.86 | $21.07 | 26,200 | — | — |
| 2023-02-02 | $20.89 | $21.10 | 23,200 | — | — |
| 2023-02-01 | $20.64 | $20.85 | 24,800 | — | — |
| 2023-01-31 | $20.11 | $20.31 | 34,100 | — | — |
| 2023-01-30 | $19.54 | $19.73 | 170,300 | — | — |
| 2023-01-27 | $19.32 | $19.51 | 10,800 | — | — |
| 2023-01-26 | $19.04 | $19.23 | 26,700 | — | — |
| 2023-01-25 | $19.20 | $19.39 | 18,200 | — | — |
| 2023-01-24 | $19.01 | $19.20 | 14,900 | — | — |
| 2023-01-23 | $19.10 | $19.29 | 17,300 | — | — |
| 2023-01-20 | $19.14 | $19.33 | 15,000 | — | — |
| 2023-01-19 | $19.00 | $19.19 | 19,400 | — | — |
| 2023-01-18 | $18.93 | $19.12 | 18,900 | — | — |
| 2023-01-17 | $19.49 | $19.68 | 7,100 | — | — |
| 2023-01-13 | $19.61 | $19.81 | 32,600 | — | — |
| 2023-01-12 | $19.48 | $19.67 | 17,700 | — | — |
| 2023-01-11 | $19.20 | $19.39 | 22,000 | — | — |
| 2023-01-10 | $19.14 | $19.33 | 14,100 | — | — |
| 2023-01-09 | $18.99 | $19.18 | 17,300 | — | — |
| 2023-01-06 | $18.99 | $19.18 | 21,600 | — | — |
| 2023-01-05 | $18.72 | $18.91 | 19,500 | — | — |
| 2023-01-04 | $18.89 | $19.08 | 23,800 | — | — |
| 2023-01-03 | $18.98 | $19.17 | 36,700 | — | — |