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
- 2022-10-27 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 | $23.78 | $24.90 | 106,400 | — | — |
| 2023-12-28 | $23.78 | $24.90 | 35,300 | — | — |
| 2023-12-27 | $23.76 | $24.88 | 200,700 | — | — |
| 2023-12-26 | $23.85 | $24.98 | 52,200 | — | — |
| 2023-12-22 | $23.95 | $25.08 | 61,700 | — | — |
| 2023-12-21 | $23.81 | $24.94 | 94,700 | — | — |
| 2023-12-20 | $23.75 | $24.87 | 144,400 | — | — |
| 2023-12-19 | $23.88 | $25.01 | 67,200 | — | — |
| 2023-12-18 | $23.87 | $25.00 | 57,800 | — | — |
| 2023-12-15 | $23.79 | $24.92 | 62,800 | — | — |
| 2023-12-14 | $23.83 | $24.96 | 97,100 | — | — |
| 2023-12-13 | $23.79 | $24.81 | 262,000 | — | — |
| 2023-12-12 | $23.59 | $24.61 | 53,100 | — | — |
| 2023-12-11 | $23.40 | $24.41 | 105,900 | — | — |
| 2023-12-08 | $23.60 | $24.62 | 65,500 | — | — |
| 2023-12-07 | $23.75 | $24.77 | 33,100 | — | — |
| 2023-12-06 | $23.78 | $24.80 | 40,500 | — | — |
| 2023-12-05 | $24.05 | $25.09 | 13,800 | — | — |
| 2023-12-04 | $23.96 | $24.99 | 9,600 | — | — |
| 2023-12-01 | $24.00 | $25.03 | 14,500 | — | — |
| 2023-11-30 | $23.70 | $24.72 | 19,300 | — | — |
| 2023-11-29 | $23.67 | $24.69 | 55,500 | — | — |
| 2023-11-28 | $23.80 | $24.82 | 38,900 | — | — |
| 2023-11-27 | $23.88 | $24.91 | 45,100 | — | — |
| 2023-11-24 | $24.07 | $25.11 | 2,800 | — | — |
| 2023-11-22 | $24.07 | $25.11 | 17,800 | — | — |
| 2023-11-21 | $23.90 | $24.93 | 18,300 | — | — |
| 2023-11-20 | $24.04 | $25.08 | 35,700 | — | — |
| 2023-11-17 | $23.88 | $24.91 | 23,700 | — | — |
| 2023-11-16 | $24.00 | $25.03 | 50,000 | — | — |
| 2023-11-15 | $23.93 | $24.96 | 23,000 | — | — |
| 2023-11-14 | $23.78 | $24.81 | 35,000 | — | — |
| 2023-11-13 | $23.80 | $24.73 | 13,700 | — | — |
| 2023-11-10 | $23.71 | $24.63 | 18,700 | — | — |
| 2023-11-09 | $23.46 | $24.37 | 34,300 | — | — |
| 2023-11-08 | $23.64 | $24.56 | 44,100 | — | — |
| 2023-11-07 | $23.44 | $24.35 | 61,200 | — | — |
| 2023-11-06 | $22.61 | $23.49 | 27,900 | — | — |
| 2023-11-03 | $22.74 | $23.63 | 23,800 | — | — |
| 2023-11-02 | $22.25 | $23.12 | 80,200 | — | — |
| 2023-11-01 | $21.81 | $22.66 | 57,900 | — | — |
| 2023-10-31 | $21.78 | $22.63 | 90,200 | — | — |
| 2023-10-30 | $21.65 | $22.49 | 161,600 | — | — |
| 2023-10-27 | $22.00 | $22.86 | 57,900 | — | — |
| 2023-10-26 | $22.50 | $23.38 | 18,100 | — | — |
| 2023-10-25 | $22.34 | $23.21 | 37,800 | — | — |
| 2023-10-24 | $22.39 | $23.26 | 25,100 | — | — |
| 2023-10-23 | $22.19 | $23.05 | 27,900 | — | — |
| 2023-10-20 | $21.89 | $22.74 | 69,200 | — | — |
| 2023-10-19 | $22.21 | $23.07 | 29,800 | — | — |
| 2023-10-18 | $22.20 | $23.06 | 23,600 | — | — |
| 2023-10-17 | $22.21 | $23.07 | 18,200 | — | — |
| 2023-10-16 | $22.10 | $22.96 | 97,600 | — | — |
| 2023-10-13 | $22.32 | $23.19 | 6,400 | — | — |
| 2023-10-12 | $22.37 | $23.14 | 40,800 | — | — |
| 2023-10-11 | $22.67 | $23.45 | 14,700 | — | — |
| 2023-10-10 | $22.74 | $23.53 | 11,900 | — | — |
| 2023-10-09 | $22.44 | $23.22 | 24,900 | — | — |
| 2023-10-06 | $22.50 | $23.28 | 37,100 | — | — |
| 2023-10-05 | $22.79 | $23.58 | 800 | — | — |
| 2023-10-04 | $22.67 | $23.45 | 21,600 | — | — |
| 2023-10-03 | $22.56 | $23.34 | 18,400 | — | — |
| 2023-10-02 | $22.42 | $23.19 | 16,600 | — | — |
| 2023-09-29 | $22.75 | $23.54 | 24,200 | — | — |
| 2023-09-28 | $22.56 | $23.34 | 44,000 | — | — |
| 2023-09-27 | $22.69 | $23.47 | 34,500 | — | — |
| 2023-09-26 | $23.03 | $23.83 | 29,000 | — | — |
| 2023-09-25 | $23.12 | $23.92 | 36,400 | — | — |
| 2023-09-22 | $23.68 | $24.50 | 63,100 | — | — |
| 2023-09-21 | $23.16 | $23.96 | 38,600 | — | — |
| 2023-09-20 | $23.70 | $24.52 | 5,800 | — | — |
| 2023-09-19 | $23.86 | $24.69 | 18,700 | — | — |
| 2023-09-18 | $23.88 | $24.71 | 22,600 | — | — |
| 2023-09-15 | $23.96 | $24.79 | 10,500 | — | — |
| 2023-09-14 | $23.75 | $24.57 | 15,200 | — | — |
| 2023-09-13 | $23.90 | $24.63 | 13,500 | — | — |
| 2023-09-12 | $23.78 | $24.51 | 23,600 | — | — |
| 2023-09-11 | $23.99 | $24.72 | 7,700 | — | — |
| 2023-09-08 | $23.83 | $24.56 | 4,600 | — | — |
| 2023-09-07 | $23.88 | $24.61 | 30,000 | — | — |
| 2023-09-06 | $23.90 | $24.63 | 33,800 | — | — |
| 2023-09-05 | $23.89 | $24.62 | 14,800 | — | — |
| 2023-09-01 | $23.88 | $24.61 | 22,200 | — | — |
| 2023-08-31 | $23.90 | $24.63 | 19,500 | — | — |
| 2023-08-30 | $23.88 | $24.61 | 12,900 | — | — |
| 2023-08-29 | $23.89 | $24.62 | 38,400 | — | — |
| 2023-08-28 | $23.90 | $24.63 | 20,500 | — | — |
| 2023-08-25 | $23.91 | $24.64 | 13,000 | — | — |
| 2023-08-24 | $23.89 | $24.62 | 14,000 | — | — |
| 2023-08-23 | $23.98 | $24.71 | 35,000 | — | — |
| 2023-08-22 | $24.00 | $24.73 | 8,700 | — | — |
| 2023-08-21 | $24.01 | $24.74 | 9,200 | — | — |
| 2023-08-18 | $24.20 | $24.94 | 13,900 | — | — |
| 2023-08-17 | $24.40 | $25.14 | 9,100 | — | — |
| 2023-08-16 | $24.60 | $25.35 | 16,800 | — | — |
| 2023-08-15 | $24.92 | $25.68 | 20,700 | — | — |
| 2023-08-14 | $24.80 | $25.56 | 30,000 | — | — |
| 2023-08-11 | $24.69 | $25.35 | 10,400 | — | — |
| 2023-08-10 | $24.75 | $25.41 | 3,400 | — | — |
| 2023-08-09 | $24.81 | $25.47 | 9,000 | — | — |
| 2023-08-08 | $24.66 | $25.32 | 11,400 | — | — |
| 2023-08-07 | $24.77 | $25.42 | 1,200 | — | — |
| 2023-08-04 | $24.80 | $25.46 | 4,900 | — | — |
| 2023-08-03 | $24.80 | $25.46 | 5,000 | — | — |
| 2023-08-02 | $24.79 | $25.45 | 4,000 | — | — |
| 2023-08-01 | $24.80 | $25.46 | 25,800 | — | — |
| 2023-07-31 | $24.79 | $25.45 | 7,000 | — | — |
| 2023-07-28 | $24.80 | $25.46 | 18,000 | — | — |
| 2023-07-27 | $24.73 | $25.39 | 17,500 | — | — |
| 2023-07-26 | $24.79 | $25.45 | 3,300 | — | — |
| 2023-07-25 | $24.79 | $25.45 | 10,100 | — | — |
| 2023-07-24 | $24.78 | $25.44 | 26,100 | — | — |
| 2023-07-21 | $24.79 | $25.45 | 8,500 | — | — |
| 2023-07-20 | $24.79 | $25.45 | 7,300 | — | — |
| 2023-07-19 | $24.80 | $25.46 | 4,500 | — | — |
| 2023-07-18 | $24.77 | $25.43 | 6,700 | — | — |
| 2023-07-17 | $24.78 | $25.44 | 15,800 | — | — |
| 2023-07-14 | $24.79 | $25.45 | 15,200 | — | — |
| 2023-07-13 | $24.79 | $25.45 | 8,400 | — | — |
| 2023-07-12 | $24.80 | $25.36 | 30,300 | — | — |
| 2023-07-11 | $24.80 | $25.36 | 8,300 | — | — |
| 2023-07-10 | $24.80 | $25.36 | 4,700 | — | — |
| 2023-07-07 | $24.80 | $25.36 | 9,100 | — | — |
| 2023-07-06 | $24.80 | $25.36 | 15,000 | — | — |
| 2023-07-05 | $24.81 | $25.37 | 23,700 | — | — |
| 2023-07-03 | $24.90 | $25.47 | 3,700 | — | — |
| 2023-06-30 | $24.84 | $25.40 | 23,900 | — | — |
| 2023-06-29 | $24.78 | $25.34 | 20,500 | — | — |
| 2023-06-28 | $24.90 | $25.47 | 33,300 | — | — |
| 2023-06-27 | $24.90 | $25.47 | 33,700 | — | — |
| 2023-06-26 | $24.86 | $25.42 | 12,700 | — | — |
| 2023-06-23 | $24.88 | $25.44 | 58,600 | — | — |
| 2023-06-22 | $24.89 | $25.45 | 10,300 | — | — |
| 2023-06-21 | $25.00 | $25.57 | 4,600 | — | — |
| 2023-06-20 | $25.00 | $25.57 | 29,100 | — | — |
| 2023-06-16 | $25.08 | $25.65 | 600 | — | — |
| 2023-06-15 | $25.05 | $25.62 | 6,200 | — | — |
| 2023-06-14 | $24.80 | $25.36 | 13,700 | — | — |
| 2023-06-13 | $25.09 | $25.56 | 10,700 | — | — |
| 2023-06-12 | $25.12 | $25.59 | 69,900 | — | — |
| 2023-06-09 | $25.13 | $25.60 | 22,300 | — | — |
| 2023-06-08 | $25.07 | $25.54 | 14,200 | — | — |
| 2023-06-07 | $25.13 | $25.60 | 4,200 | — | — |
| 2023-06-06 | $25.05 | $25.52 | 10,500 | — | — |
| 2023-06-05 | $25.35 | $25.83 | 19,600 | — | — |
| 2023-06-02 | $25.00 | $25.47 | 3,600 | — | — |
| 2023-06-01 | $24.98 | $25.45 | 9,500 | — | — |
| 2023-05-31 | $25.00 | $25.47 | 2,800 | — | — |
| 2023-05-30 | $24.98 | $25.45 | 32,400 | — | — |
| 2023-05-26 | $25.00 | $25.47 | 4,900 | — | — |
| 2023-05-25 | $24.96 | $25.43 | 8,600 | — | — |
| 2023-05-24 | $24.92 | $25.39 | 6,800 | — | — |
| 2023-05-23 | $24.90 | $25.37 | 11,100 | — | — |
| 2023-05-22 | $25.06 | $25.53 | 2,900 | — | — |
| 2023-05-19 | $25.08 | $25.55 | 27,500 | — | — |
| 2023-05-18 | $24.99 | $25.46 | 21,900 | — | — |
| 2023-05-17 | $25.00 | $25.47 | 85,800 | — | — |
| 2023-05-16 | $25.34 | $25.82 | 2,400 | — | — |
| 2023-05-15 | $25.36 | $25.84 | 30,300 | — | — |
| 2023-05-12 | $25.37 | $25.85 | 4,100 | — | — |
| 2023-05-11 | $25.48 | $25.86 | 20,200 | — | — |
| 2023-05-10 | $25.29 | $25.67 | 18,400 | — | — |
| 2023-05-09 | $25.11 | $25.49 | 10,900 | — | — |
| 2023-05-08 | $25.14 | $25.52 | 4,300 | — | — |
| 2023-05-05 | $25.20 | $25.58 | 7,400 | — | — |
| 2023-05-04 | $25.22 | $25.60 | 2,900 | — | — |
| 2023-05-03 | $25.21 | $25.59 | 11,700 | — | — |
| 2023-05-02 | $25.16 | $25.54 | 11,100 | — | — |
| 2023-05-01 | $25.13 | $25.51 | 10,400 | — | — |
| 2023-04-28 | $25.11 | $25.49 | 17,700 | — | — |
| 2023-04-27 | $25.03 | $25.41 | 10,900 | — | — |
| 2023-04-26 | $25.20 | $25.58 | 8,400 | — | — |
| 2023-04-25 | $25.07 | $25.45 | 14,300 | — | — |
| 2023-04-24 | $25.09 | $25.47 | 9,200 | — | — |
| 2023-04-21 | $25.00 | $25.38 | 33,100 | — | — |
| 2023-04-20 | $25.04 | $25.42 | 11,100 | — | — |
| 2023-04-19 | $25.05 | $25.43 | 11,500 | — | — |
| 2023-04-18 | $25.05 | $25.43 | 11,700 | — | — |
| 2023-04-17 | $25.10 | $25.48 | 8,700 | — | — |
| 2023-04-14 | $25.18 | $25.56 | 21,400 | — | — |
| 2023-04-13 | $25.17 | $25.55 | 7,100 | — | — |
| 2023-04-12 | $25.15 | $25.43 | 16,600 | — | — |
| 2023-04-11 | $25.29 | $25.58 | 10,900 | — | — |
| 2023-04-10 | $25.18 | $25.46 | 8,200 | — | — |
| 2023-04-06 | $25.00 | $25.28 | 4,800 | — | — |
| 2023-04-05 | $25.09 | $25.37 | 14,200 | — | — |
| 2023-04-04 | $25.04 | $25.32 | 2,500 | — | — |
| 2023-04-03 | $25.05 | $25.33 | 9,600 | — | — |
| 2023-03-31 | $25.17 | $25.45 | 9,700 | — | — |
| 2023-03-30 | $25.01 | $25.29 | 5,900 | — | — |
| 2023-03-29 | $25.07 | $25.35 | 15,100 | — | — |
| 2023-03-28 | $25.16 | $25.44 | 21,700 | — | — |
| 2023-03-27 | $25.26 | $25.55 | 7,700 | — | — |
| 2023-03-24 | $25.25 | $25.54 | 1,800 | — | — |
| 2023-03-23 | $25.49 | $25.78 | 39,100 | — | — |
| 2023-03-22 | $25.39 | $25.68 | 13,900 | — | — |
| 2023-03-21 | $25.55 | $25.84 | 13,100 | — | — |
| 2023-03-20 | $25.50 | $25.79 | 42,500 | — | — |
| 2023-03-17 | $25.00 | $25.28 | 11,800 | — | — |
| 2023-03-16 | $25.00 | $25.28 | 9,200 | — | — |
| 2023-03-15 | $25.22 | $25.51 | 2,000 | — | — |
| 2023-03-14 | $25.24 | $25.53 | 1,600 | — | — |
| 2023-03-13 | $25.06 | $25.25 | 8,700 | — | — |
| 2023-03-10 | $24.95 | $25.14 | 5,500 | — | — |
| 2023-03-09 | $25.11 | $25.30 | 3,600 | — | — |
| 2023-03-08 | $25.32 | $25.51 | 10,800 | — | — |
| 2023-03-07 | $25.25 | $25.43 | 14,100 | — | — |
| 2023-03-06 | $25.05 | $25.24 | 20,500 | — | — |
| 2023-03-03 | $25.10 | $25.29 | 9,400 | — | — |
| 2023-03-02 | $25.15 | $25.34 | 7,300 | — | — |
| 2023-03-01 | $25.00 | $25.19 | 1,700 | — | — |
| 2023-02-28 | $24.99 | $25.18 | 12,100 | — | — |
| 2023-02-27 | $25.05 | $25.24 | 5,600 | — | — |
| 2023-02-24 | $24.95 | $25.13 | 3,600 | — | — |
| 2023-02-23 | $25.00 | $25.19 | 4,200 | — | — |
| 2023-02-22 | $25.00 | $25.19 | 8,600 | — | — |
| 2023-02-21 | $24.95 | $25.14 | 1,200 | — | — |
| 2023-02-17 | $25.04 | $25.22 | 7,000 | — | — |
| 2023-02-16 | $25.10 | $25.29 | 17,100 | — | — |
| 2023-02-15 | $25.04 | $25.22 | 6,100 | — | — |
| 2023-02-14 | $25.09 | $25.28 | 12,100 | — | — |
| 2023-02-13 | $25.10 | $25.19 | 13,100 | — | — |
| 2023-02-10 | $25.34 | $25.43 | 15,500 | — | — |
| 2023-02-09 | $25.08 | $25.17 | 1,000 | — | — |
| 2023-02-08 | $25.01 | $25.10 | 13,600 | — | — |
| 2023-02-07 | $25.38 | $25.48 | 13,000 | — | — |
| 2023-02-06 | $25.13 | $25.22 | 7,100 | — | — |
| 2023-02-03 | $25.30 | $25.39 | 7,200 | — | — |
| 2023-02-02 | $25.03 | $25.12 | 6,300 | — | — |
| 2023-02-01 | $25.40 | $25.50 | 2,000 | — | — |
| 2023-01-31 | $25.30 | $25.39 | 11,800 | — | — |
| 2023-01-30 | $25.31 | $25.41 | 10,600 | — | — |
| 2023-01-27 | $25.01 | $25.10 | 1,900 | — | — |
| 2023-01-26 | $24.97 | $25.06 | 14,700 | — | — |
| 2023-01-25 | $24.82 | $24.91 | 4,000 | — | — |
| 2023-01-24 | $24.90 | $24.99 | 8,700 | — | — |
| 2023-01-23 | $24.95 | $25.04 | 13,800 | — | — |
| 2023-01-20 | $25.15 | $25.24 | 2,900 | — | — |
| 2023-01-19 | $25.14 | $25.23 | 2,200 | — | — |
| 2023-01-18 | $25.14 | $25.23 | 800 | — | — |
| 2023-01-17 | $25.10 | $25.19 | 1,400 | — | — |
| 2023-01-13 | $24.80 | $24.89 | 2,600 | — | — |
| 2023-01-12 | $24.96 | $25.06 | 5,500 | — | — |
| 2023-01-11 | $25.20 | $25.20 | 600 | — | — |
| 2023-01-10 | $25.20 | $25.20 | 6,100 | — | — |
| 2023-01-09 | $24.80 | $24.80 | 3,300 | — | — |
| 2023-01-06 | $24.99 | $24.99 | 3,000 | — | — |
| 2023-01-05 | $24.87 | $24.87 | 3,300 | — | — |
| 2023-01-04 | $24.69 | $24.69 | 3,100 | — | — |
| 2023-01-03 | $24.63 | $24.63 | 1,200 | — | — |